グリーンエナジー&カンパニー(1436)の株価時系列情報
グリーンエナジー&カンパニー(1436)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 1,350 | 1,458 | 1,340 | 1,430 | 118,300 |
2020/12/29 | 1,302 | 1,365 | 1,250 | 1,300 | 42,300 |
2020/12/28 | 1,255 | 1,326 | 1,255 | 1,295 | 38,300 |
2020/12/25 | 1,303 | 1,345 | 1,235 | 1,250 | 61,400 |
2020/12/24 | 1,225 | 1,297 | 1,225 | 1,297 | 65,900 |
2020/12/23 | 1,154 | 1,241 | 1,147 | 1,214 | 55,600 |
2020/12/22 | 1,180 | 1,195 | 1,081 | 1,111 | 78,900 |
2020/12/21 | 1,264 | 1,264 | 1,195 | 1,216 | 50,500 |
2020/12/18 | 1,247 | 1,272 | 1,218 | 1,240 | 29,700 |
2020/12/17 | 1,310 | 1,356 | 1,250 | 1,272 | 63,000 |
2020/12/16 | 1,270 | 1,343 | 1,215 | 1,301 | 85,500 |
2020/12/15 | 1,406 | 1,445 | 1,203 | 1,220 | 163,500 |
2020/12/14 | 1,390 | 1,408 | 1,335 | 1,335 | 31,200 |
2020/12/11 | 1,352 | 1,420 | 1,338 | 1,386 | 37,300 |
2020/12/10 | 1,304 | 1,352 | 1,299 | 1,338 | 29,500 |
2020/12/09 | 1,333 | 1,364 | 1,295 | 1,313 | 28,400 |
2020/12/08 | 1,400 | 1,422 | 1,292 | 1,340 | 96,200 |
2020/12/07 | 1,469 | 1,492 | 1,380 | 1,448 | 82,800 |
2020/12/04 | 1,433 | 1,524 | 1,363 | 1,504 | 100,300 |
2020/12/03 | 1,490 | 1,530 | 1,379 | 1,420 | 122,000 |
2020/12/02 | 1,467 | 1,467 | 1,361 | 1,429 | 155,900 |
2020/12/01 | 1,226 | 1,496 | 1,226 | 1,496 | 530,800 |
2020/11/30 | 1,101 | 1,248 | 1,100 | 1,196 | 110,500 |
2020/11/27 | 1,172 | 1,172 | 1,056 | 1,071 | 46,600 |
2020/11/26 | 1,169 | 1,169 | 1,110 | 1,148 | 23,800 |
2020/11/25 | 1,180 | 1,218 | 1,124 | 1,169 | 68,400 |
2020/11/24 | 1,165 | 1,230 | 1,153 | 1,200 | 148,300 |
2020/11/20 | 1,010 | 1,130 | 989 | 1,105 | 149,000 |
2020/11/19 | 934 | 1,033 | 913 | 980 | 124,100 |
2020/11/18 | 936 | 1,090 | 936 | 979 | 199,200 |
2020/11/17 | 946 | 946 | 918 | 940 | 14,800 |
2020/11/16 | 910 | 926 | 872 | 918 | 15,700 |
2020/11/13 | 901 | 905 | 886 | 891 | 4,600 |
2020/11/12 | 873 | 918 | 871 | 903 | 11,500 |
2020/11/11 | 902 | 910 | 883 | 884 | 15,400 |
2020/11/10 | 970 | 983 | 900 | 920 | 30,900 |
2020/11/09 | 924 | 1,000 | 915 | 959 | 88,200 |
2020/11/06 | 877 | 906 | 854 | 863 | 5,000 |
2020/11/05 | 855 | 925 | 855 | 877 | 12,800 |
2020/11/04 | 855 | 870 | 807 | 830 | 14,300 |
2020/11/02 | 829 | 851 | 820 | 840 | 2,500 |
2020/10/30 | 827 | 827 | 803 | 822 | 8,600 |
2020/10/29 | 813 | 834 | 795 | 827 | 3,600 |
2020/10/28 | 840 | 840 | 801 | 821 | 6,500 |
2020/10/27 | 821 | 862 | 809 | 828 | 14,700 |
2020/10/26 | 872 | 894 | 810 | 830 | 15,800 |
2020/10/23 | 915 | 915 | 855 | 871 | 33,100 |
2020/10/22 | 954 | 957 | 916 | 927 | 6,300 |
2020/10/21 | 967 | 976 | 951 | 954 | 6,500 |
2020/10/20 | 928 | 1,019 | 928 | 971 | 18,900 |
2020/10/19 | 921 | 947 | 916 | 922 | 4,500 |
2020/10/16 | 976 | 977 | 931 | 932 | 5,000 |
2020/10/15 | 980 | 986 | 942 | 964 | 13,400 |
2020/10/14 | 1,015 | 1,030 | 976 | 980 | 13,200 |
2020/10/13 | 1,020 | 1,037 | 966 | 1,013 | 25,400 |
2020/10/12 | 1,031 | 1,035 | 986 | 998 | 19,500 |
2020/10/09 | 991 | 1,012 | 965 | 990 | 19,700 |
2020/10/08 | 980 | 1,050 | 965 | 977 | 69,600 |
2020/10/07 | 872 | 992 | 846 | 988 | 131,400 |
2020/10/06 | 839 | 845 | 834 | 842 | 4,700 |
2020/10/05 | 831 | 845 | 831 | 833 | 3,300 |
2020/10/02 | 852 | 857 | 831 | 831 | 12,500 |
2020/09/30 | 907 | 926 | 837 | 857 | 26,300 |
2020/09/29 | 922 | 922 | 877 | 877 | 20,200 |
2020/09/28 | 835 | 937 | 826 | 937 | 38,700 |
2020/09/25 | 885 | 891 | 826 | 840 | 41,000 |
2020/09/24 | 910 | 945 | 870 | 871 | 75,000 |
2020/09/23 | 949 | 949 | 889 | 920 | 80,700 |
2020/09/18 | 1,014 | 1,014 | 930 | 979 | 106,500 |
2020/09/17 | 1,240 | 1,240 | 951 | 1,013 | 382,900 |
2020/09/16 | 860 | 1,000 | 830 | 1,000 | 478,600 |
2020/09/15 | 850 | 850 | 790 | 850 | 343,100 |
2020/09/14 | 723 | 723 | 691 | 700 | 3,200 |
2020/09/11 | 743 | 743 | 723 | 723 | 12,400 |
2020/09/10 | 706 | 729 | 706 | 726 | 3,300 |
2020/09/09 | 696 | 740 | 692 | 703 | 4,600 |
2020/09/08 | 707 | 707 | 680 | 696 | 2,100 |
2020/09/07 | 705 | 708 | 702 | 707 | 900 |
2020/09/04 | 694 | 708 | 694 | 706 | 1,800 |
2020/09/03 | 704 | 707 | 704 | 706 | 1,600 |
2020/09/02 | 701 | 707 | 701 | 706 | 700 |
2020/09/01 | 699 | 701 | 695 | 701 | 2,000 |
2020/08/31 | 691 | 701 | 691 | 701 | 1,000 |
2020/08/28 | 702 | 708 | 692 | 692 | 1,700 |
2020/08/27 | 695 | 699 | 691 | 699 | 2,200 |
2020/08/26 | 709 | 709 | 685 | 695 | 16,700 |
2020/08/25 | 707 | 707 | 692 | 700 | 3,100 |
2020/08/24 | 709 | 719 | 704 | 708 | 1,100 |
2020/08/21 | 707 | 710 | 707 | 709 | 500 |
2020/08/20 | 708 | 710 | 708 | 710 | 500 |
2020/08/19 | 709 | 710 | 702 | 704 | 20,300 |
2020/08/18 | 709 | 715 | 704 | 709 | 11,400 |
2020/08/17 | 712 | 715 | 696 | 705 | 14,300 |
2020/08/14 | 719 | 719 | 702 | 710 | 8,900 |
2020/08/13 | 730 | 730 | 709 | 709 | 10,800 |
2020/08/12 | 722 | 730 | 722 | 725 | 3,200 |
2020/08/11 | 720 | 732 | 712 | 721 | 1,500 |
2020/08/07 | 735 | 741 | 728 | 737 | 1,700 |
2020/08/06 | 741 | 741 | 726 | 741 | 3,100 |
2020/08/05 | 725 | 741 | 725 | 741 | 900 |
2020/08/04 | 745 | 745 | 721 | 721 | 1,300 |
2020/08/03 | 725 | 740 | 716 | 716 | 3,400 |
2020/07/31 | 712 | 734 | 706 | 725 | 4,700 |
2020/07/30 | 723 | 733 | 712 | 727 | 2,900 |
2020/07/29 | 738 | 744 | 730 | 730 | 3,600 |
2020/07/28 | 741 | 748 | 732 | 738 | 9,300 |
2020/07/27 | 739 | 747 | 728 | 741 | 2,600 |
2020/07/22 | 761 | 781 | 744 | 754 | 26,400 |
2020/07/21 | 749 | 828 | 745 | 761 | 43,300 |
2020/07/20 | 715 | 749 | 715 | 749 | 10,300 |
2020/07/17 | 715 | 720 | 712 | 720 | 5,000 |
2020/07/16 | 713 | 723 | 708 | 721 | 11,300 |
2020/07/15 | 720 | 720 | 705 | 713 | 10,900 |
2020/07/14 | 718 | 718 | 705 | 705 | 12,700 |
2020/07/13 | 703 | 709 | 703 | 706 | 8,200 |
2020/07/10 | 705 | 708 | 702 | 703 | 8,100 |
2020/07/09 | 705 | 708 | 703 | 705 | 5,700 |
2020/07/08 | 695 | 712 | 695 | 712 | 9,600 |
2020/07/07 | 715 | 715 | 702 | 707 | 4,700 |
2020/07/06 | 707 | 716 | 704 | 708 | 3,100 |
2020/07/03 | 685 | 705 | 685 | 705 | 5,400 |
2020/07/02 | 695 | 705 | 689 | 705 | 7,500 |
2020/07/01 | 696 | 715 | 688 | 695 | 17,100 |
2020/06/30 | 740 | 760 | 681 | 696 | 89,100 |
2020/06/29 | 726 | 726 | 726 | 726 | 14,000 |
2020/06/26 | 638 | 643 | 612 | 626 | 10,800 |
2020/06/25 | 627 | 637 | 620 | 632 | 5,100 |
2020/06/24 | 639 | 642 | 630 | 639 | 1,600 |
2020/06/23 | 648 | 648 | 613 | 640 | 10,000 |
2020/06/22 | 600 | 635 | 590 | 631 | 7,700 |
2020/06/19 | 590 | 598 | 586 | 595 | 3,500 |
2020/06/18 | 597 | 597 | 576 | 591 | 5,300 |
2020/06/17 | 618 | 618 | 598 | 600 | 1,900 |
2020/06/16 | 600 | 620 | 596 | 620 | 6,500 |
2020/06/15 | 612 | 613 | 593 | 599 | 2,500 |
2020/06/12 | 575 | 622 | 575 | 622 | 25,400 |
2020/06/11 | 605 | 612 | 592 | 601 | 12,500 |
2020/06/10 | 579 | 602 | 562 | 602 | 6,500 |
2020/06/09 | 599 | 599 | 577 | 581 | 2,800 |
2020/06/08 | 567 | 594 | 558 | 580 | 4,300 |
2020/06/05 | 564 | 564 | 536 | 553 | 9,200 |
2020/06/04 | 548 | 549 | 543 | 545 | 900 |
2020/06/03 | 565 | 565 | 542 | 548 | 2,300 |
2020/06/02 | 562 | 565 | 557 | 557 | 1,500 |
2020/06/01 | 539 | 563 | 539 | 558 | 2,100 |
2020/05/29 | 538 | 539 | 535 | 539 | 1,800 |
2020/05/28 | 534 | 540 | 533 | 533 | 5,800 |
2020/05/27 | 532 | 533 | 526 | 533 | 1,200 |
2020/05/26 | 531 | 533 | 526 | 526 | 4,500 |
2020/05/25 | 523 | 532 | 523 | 531 | 2,100 |
2020/05/22 | 518 | 527 | 514 | 514 | 1,600 |
2020/05/21 | 523 | 529 | 511 | 520 | 4,600 |
2020/05/20 | 522 | 527 | 520 | 522 | 2,100 |
2020/05/19 | 558 | 559 | 507 | 524 | 15,300 |
2020/05/18 | 569 | 569 | 536 | 548 | 3,400 |
2020/05/15 | 546 | 566 | 546 | 560 | 2,300 |
2020/05/14 | 539 | 569 | 539 | 551 | 7,800 |
2020/05/13 | 526 | 534 | 524 | 534 | 3,400 |
2020/05/12 | 530 | 530 | 501 | 522 | 7,500 |
2020/05/11 | 530 | 530 | 519 | 521 | 4,000 |
2020/05/08 | 514 | 524 | 514 | 518 | 3,700 |
2020/05/07 | 525 | 529 | 516 | 529 | 5,500 |
2020/05/01 | 506 | 520 | 505 | 507 | 12,500 |
2020/04/30 | 537 | 543 | 526 | 526 | 9,700 |
2020/04/28 | 550 | 550 | 530 | 539 | 7,500 |
2020/04/27 | 550 | 550 | 530 | 550 | 20,300 |
2020/04/24 | 580 | 580 | 546 | 554 | 14,800 |
2020/04/23 | 603 | 605 | 580 | 581 | 14,300 |
2020/04/22 | 630 | 630 | 601 | 620 | 18,300 |
2020/04/21 | 620 | 636 | 581 | 633 | 38,700 |
2020/04/20 | 611 | 620 | 585 | 595 | 68,700 |
2020/04/17 | 630 | 657 | 584 | 657 | 83,900 |
2020/04/16 | 557 | 557 | 552 | 557 | 38,100 |
2020/04/15 | 470 | 477 | 466 | 477 | 4,300 |
2020/04/14 | 473 | 473 | 463 | 464 | 1,300 |
2020/04/13 | 464 | 465 | 460 | 465 | 1,300 |
2020/04/10 | 474 | 476 | 459 | 464 | 5,300 |
2020/04/09 | 465 | 473 | 460 | 472 | 2,900 |
2020/04/08 | 465 | 465 | 460 | 465 | 1,200 |
2020/04/07 | 487 | 487 | 461 | 466 | 2,600 |
2020/04/06 | 438 | 450 | 429 | 431 | 1,900 |
2020/04/03 | 462 | 463 | 444 | 445 | 1,500 |
2020/04/02 | 460 | 478 | 458 | 462 | 2,900 |
2020/04/01 | 460 | 460 | 434 | 460 | 2,900 |
2020/03/31 | 456 | 470 | 452 | 452 | 2,300 |
2020/03/30 | 472 | 474 | 453 | 456 | 4,700 |
2020/03/27 | 465 | 472 | 460 | 472 | 1,300 |
2020/03/26 | 470 | 470 | 457 | 458 | 72,800 |
2020/03/25 | 487 | 506 | 470 | 475 | 4,800 |
2020/03/24 | 466 | 488 | 456 | 485 | 2,300 |
2020/03/23 | 445 | 461 | 435 | 461 | 3,900 |
2020/03/19 | 436 | 437 | 415 | 437 | 6,700 |
2020/03/18 | 475 | 475 | 432 | 435 | 3,700 |
2020/03/17 | 460 | 478 | 446 | 446 | 4,600 |
2020/03/16 | 500 | 512 | 459 | 468 | 12,200 |
2020/03/13 | 555 | 557 | 482 | 540 | 22,000 |
2020/03/12 | 590 | 590 | 550 | 582 | 7,500 |
2020/03/11 | 576 | 600 | 551 | 595 | 7,700 |
2020/03/10 | 520 | 596 | 480 | 586 | 41,000 |
2020/03/09 | 628 | 629 | 573 | 580 | 8,300 |
2020/03/06 | 649 | 654 | 618 | 638 | 4,200 |
2020/03/05 | 637 | 651 | 633 | 650 | 3,000 |
2020/03/04 | 627 | 635 | 627 | 635 | 1,000 |
2020/03/03 | 630 | 645 | 627 | 628 | 3,900 |
2020/03/02 | 560 | 633 | 560 | 633 | 14,100 |
2020/02/28 | 617 | 626 | 556 | 560 | 11,500 |
2020/02/27 | 640 | 640 | 629 | 629 | 4,300 |
2020/02/26 | 636 | 678 | 635 | 640 | 6,800 |
2020/02/25 | 660 | 661 | 640 | 640 | 4,600 |
2020/02/21 | 667 | 671 | 665 | 667 | 1,500 |
2020/02/20 | 667 | 677 | 655 | 667 | 11,900 |
2020/02/19 | 655 | 667 | 655 | 667 | 1,700 |
2020/02/18 | 661 | 670 | 646 | 670 | 9,600 |
2020/02/17 | 680 | 680 | 663 | 665 | 5,700 |
2020/02/14 | 650 | 684 | 650 | 663 | 5,000 |
2020/02/13 | 689 | 689 | 659 | 670 | 4,300 |
2020/02/12 | 693 | 693 | 686 | 686 | 600 |
2020/02/10 | 690 | 690 | 685 | 689 | 20,300 |
2020/02/07 | 695 | 698 | 688 | 690 | 2,300 |
2020/02/06 | 695 | 695 | 685 | 685 | 1,800 |
2020/02/05 | 690 | 696 | 679 | 696 | 3,300 |
2020/02/04 | 684 | 697 | 671 | 691 | 3,300 |
2020/02/03 | 645 | 680 | 645 | 680 | 6,600 |
2020/01/31 | 704 | 704 | 680 | 685 | 10,100 |
2020/01/30 | 678 | 683 | 671 | 671 | 2,900 |
2020/01/29 | 702 | 702 | 689 | 689 | 2,400 |
2020/01/28 | 675 | 685 | 673 | 685 | 2,000 |
2020/01/27 | 682 | 685 | 680 | 685 | 900 |
2020/01/24 | 654 | 686 | 654 | 682 | 19,200 |
2020/01/23 | 695 | 695 | 653 | 654 | 13,300 |
2020/01/22 | 696 | 698 | 696 | 697 | 1,600 |
2020/01/21 | 691 | 697 | 691 | 693 | 600 |
2020/01/20 | 700 | 704 | 693 | 693 | 1,100 |
2020/01/17 | 675 | 708 | 675 | 699 | 12,400 |
2020/01/16 | 706 | 708 | 692 | 693 | 3,900 |
2020/01/15 | 695 | 704 | 694 | 700 | 2,200 |
2020/01/14 | 682 | 694 | 681 | 694 | 1,700 |
2020/01/10 | 666 | 684 | 666 | 684 | 3,800 |
2020/01/09 | 674 | 685 | 674 | 675 | 3,100 |
2020/01/08 | 688 | 688 | 665 | 678 | 7,200 |
2020/01/07 | 685 | 687 | 671 | 687 | 4,000 |
2020/01/06 | 700 | 700 | 662 | 665 | 9,100 |