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 |
---|---|---|---|---|---|
2021/12/30 | 961 | 963 | 953 | 955 | 7,900 |
2021/12/29 | 967 | 975 | 956 | 969 | 12,400 |
2021/12/28 | 982 | 1,001 | 952 | 967 | 45,600 |
2021/12/27 | 982 | 982 | 945 | 952 | 20,000 |
2021/12/24 | 983 | 988 | 967 | 983 | 10,800 |
2021/12/23 | 998 | 1,000 | 982 | 983 | 18,100 |
2021/12/22 | 943 | 987 | 943 | 979 | 36,900 |
2021/12/21 | 969 | 969 | 916 | 937 | 62,900 |
2021/12/20 | 1,025 | 1,025 | 941 | 954 | 73,600 |
2021/12/17 | 1,056 | 1,072 | 1,040 | 1,040 | 29,400 |
2021/12/16 | 1,089 | 1,110 | 1,031 | 1,093 | 51,200 |
2021/12/15 | 1,100 | 1,104 | 1,040 | 1,071 | 80,700 |
2021/12/14 | 1,288 | 1,290 | 1,101 | 1,108 | 286,600 |
2021/12/13 | 1,036 | 1,120 | 1,012 | 1,093 | 75,300 |
2021/12/10 | 1,083 | 1,084 | 1,000 | 1,031 | 28,000 |
2021/12/09 | 1,067 | 1,105 | 1,044 | 1,080 | 26,700 |
2021/12/08 | 1,051 | 1,103 | 1,047 | 1,076 | 26,200 |
2021/12/07 | 1,008 | 1,035 | 985 | 1,021 | 23,800 |
2021/12/06 | 1,006 | 1,035 | 991 | 1,003 | 9,600 |
2021/12/03 | 971 | 1,050 | 965 | 1,011 | 27,300 |
2021/12/02 | 980 | 1,013 | 958 | 966 | 30,500 |
2021/12/01 | 1,000 | 1,035 | 950 | 1,010 | 30,500 |
2021/11/30 | 1,068 | 1,097 | 1,003 | 1,015 | 16,100 |
2021/11/29 | 1,090 | 1,109 | 1,014 | 1,052 | 57,100 |
2021/11/26 | 1,142 | 1,142 | 1,087 | 1,120 | 46,700 |
2021/11/25 | 1,151 | 1,299 | 1,087 | 1,161 | 210,500 |
2021/11/24 | 1,160 | 1,160 | 1,043 | 1,061 | 39,400 |
2021/11/22 | 1,027 | 1,132 | 1,027 | 1,130 | 46,900 |
2021/11/19 | 999 | 1,031 | 999 | 1,010 | 17,300 |
2021/11/18 | 991 | 995 | 991 | 992 | 6,400 |
2021/11/17 | 990 | 999 | 990 | 991 | 9,700 |
2021/11/16 | 986 | 997 | 981 | 995 | 7,900 |
2021/11/15 | 998 | 1,005 | 980 | 986 | 15,700 |
2021/11/12 | 986 | 1,006 | 984 | 990 | 9,000 |
2021/11/11 | 976 | 983 | 973 | 983 | 5,000 |
2021/11/10 | 984 | 989 | 976 | 977 | 14,300 |
2021/11/09 | 1,005 | 1,005 | 992 | 993 | 12,600 |
2021/11/08 | 1,015 | 1,016 | 1,003 | 1,010 | 5,200 |
2021/11/05 | 1,053 | 1,053 | 1,001 | 1,015 | 16,400 |
2021/11/04 | 1,061 | 1,065 | 1,037 | 1,042 | 13,000 |
2021/11/02 | 1,019 | 1,085 | 1,019 | 1,060 | 27,000 |
2021/11/01 | 1,008 | 1,014 | 1,001 | 1,006 | 4,200 |
2021/10/29 | 1,047 | 1,047 | 996 | 996 | 13,400 |
2021/10/28 | 1,021 | 1,041 | 1,010 | 1,034 | 7,900 |
2021/10/27 | 1,026 | 1,040 | 1,016 | 1,021 | 9,600 |
2021/10/26 | 1,031 | 1,031 | 1,013 | 1,018 | 10,800 |
2021/10/25 | 1,002 | 1,002 | 990 | 990 | 5,100 |
2021/10/22 | 981 | 1,019 | 981 | 1,002 | 10,900 |
2021/10/21 | 1,028 | 1,038 | 983 | 986 | 21,000 |
2021/10/20 | 1,091 | 1,099 | 1,026 | 1,028 | 22,600 |
2021/10/19 | 1,008 | 1,089 | 1,008 | 1,062 | 39,300 |
2021/10/18 | 982 | 1,007 | 982 | 993 | 8,800 |
2021/10/15 | 990 | 1,001 | 975 | 981 | 13,800 |
2021/10/14 | 981 | 993 | 978 | 990 | 9,500 |
2021/10/13 | 1,006 | 1,013 | 973 | 974 | 23,900 |
2021/10/12 | 1,030 | 1,051 | 1,002 | 1,012 | 14,200 |
2021/10/11 | 1,060 | 1,060 | 1,026 | 1,036 | 14,100 |
2021/10/08 | 1,045 | 1,073 | 1,038 | 1,044 | 10,500 |
2021/10/07 | 1,046 | 1,062 | 1,032 | 1,032 | 8,400 |
2021/10/06 | 1,030 | 1,090 | 1,025 | 1,036 | 21,100 |
2021/10/05 | 1,060 | 1,069 | 1,001 | 1,020 | 32,900 |
2021/10/04 | 1,166 | 1,185 | 1,065 | 1,078 | 29,200 |
2021/10/01 | 1,130 | 1,149 | 1,100 | 1,119 | 29,600 |
2021/09/30 | 1,156 | 1,245 | 1,144 | 1,155 | 103,400 |
2021/09/29 | 1,040 | 1,318 | 1,037 | 1,190 | 484,800 |
2021/09/28 | 1,087 | 1,091 | 1,039 | 1,051 | 21,000 |
2021/09/27 | 1,119 | 1,131 | 1,050 | 1,087 | 59,500 |
2021/09/24 | 1,085 | 1,116 | 1,037 | 1,100 | 80,100 |
2021/09/22 | 1,153 | 1,169 | 1,051 | 1,056 | 75,700 |
2021/09/21 | 1,177 | 1,185 | 1,135 | 1,153 | 65,400 |
2021/09/17 | 1,243 | 1,283 | 1,180 | 1,220 | 124,100 |
2021/09/16 | 1,400 | 1,400 | 1,203 | 1,308 | 204,100 |
2021/09/15 | 1,375 | 1,545 | 1,351 | 1,450 | 645,200 |
2021/09/14 | 1,315 | 1,315 | 1,315 | 1,315 | 40,800 |
2021/09/13 | 970 | 1,019 | 944 | 1,015 | 56,400 |
2021/09/10 | 934 | 980 | 928 | 964 | 25,500 |
2021/09/09 | 962 | 974 | 928 | 935 | 25,900 |
2021/09/08 | 922 | 962 | 921 | 962 | 33,800 |
2021/09/07 | 917 | 995 | 897 | 907 | 86,000 |
2021/09/06 | 846 | 969 | 839 | 872 | 62,000 |
2021/09/03 | 832 | 839 | 832 | 832 | 3,000 |
2021/09/02 | 835 | 841 | 828 | 832 | 9,700 |
2021/09/01 | 852 | 853 | 837 | 839 | 3,300 |
2021/08/31 | 855 | 855 | 837 | 852 | 4,700 |
2021/08/30 | 847 | 858 | 846 | 855 | 2,700 |
2021/08/27 | 852 | 862 | 847 | 847 | 2,900 |
2021/08/26 | 849 | 864 | 846 | 851 | 7,200 |
2021/08/25 | 841 | 864 | 841 | 864 | 2,600 |
2021/08/24 | 847 | 854 | 837 | 849 | 3,800 |
2021/08/23 | 833 | 848 | 833 | 847 | 3,300 |
2021/08/20 | 834 | 859 | 834 | 836 | 2,400 |
2021/08/19 | 842 | 865 | 832 | 832 | 5,400 |
2021/08/18 | 850 | 856 | 841 | 856 | 5,900 |
2021/08/17 | 862 | 889 | 852 | 852 | 6,600 |
2021/08/16 | 870 | 878 | 860 | 865 | 6,700 |
2021/08/13 | 891 | 893 | 867 | 870 | 4,500 |
2021/08/12 | 875 | 904 | 871 | 883 | 5,000 |
2021/08/11 | 862 | 901 | 862 | 890 | 11,200 |
2021/08/10 | 852 | 866 | 852 | 862 | 3,000 |
2021/08/06 | 862 | 865 | 852 | 852 | 4,900 |
2021/08/05 | 876 | 888 | 862 | 866 | 5,100 |
2021/08/04 | 892 | 892 | 875 | 884 | 2,300 |
2021/08/03 | 891 | 891 | 883 | 883 | 900 |
2021/08/02 | 886 | 895 | 883 | 891 | 3,600 |
2021/07/30 | 879 | 879 | 876 | 878 | 800 |
2021/07/29 | 880 | 887 | 874 | 874 | 7,000 |
2021/07/28 | 894 | 894 | 881 | 890 | 4,300 |
2021/07/27 | 891 | 891 | 880 | 880 | 3,800 |
2021/07/26 | 884 | 887 | 880 | 880 | 5,500 |
2021/07/21 | 888 | 891 | 876 | 879 | 3,700 |
2021/07/20 | 870 | 893 | 864 | 878 | 9,100 |
2021/07/19 | 935 | 935 | 875 | 900 | 21,300 |
2021/07/16 | 950 | 975 | 928 | 955 | 58,900 |
2021/07/15 | 920 | 928 | 907 | 921 | 8,700 |
2021/07/14 | 912 | 915 | 904 | 915 | 3,000 |
2021/07/13 | 877 | 910 | 877 | 910 | 12,200 |
2021/07/12 | 859 | 884 | 859 | 874 | 2,900 |
2021/07/09 | 860 | 861 | 851 | 861 | 6,500 |
2021/07/08 | 879 | 886 | 872 | 875 | 4,600 |
2021/07/07 | 896 | 896 | 888 | 888 | 5,400 |
2021/07/06 | 906 | 906 | 895 | 897 | 5,600 |
2021/07/05 | 924 | 924 | 898 | 904 | 10,100 |
2021/07/02 | 922 | 922 | 916 | 916 | 5,100 |
2021/07/01 | 936 | 936 | 914 | 922 | 8,200 |
2021/06/30 | 936 | 942 | 921 | 923 | 23,800 |
2021/06/29 | 926 | 935 | 909 | 930 | 49,600 |
2021/06/28 | 911 | 918 | 895 | 912 | 14,100 |
2021/06/25 | 870 | 907 | 866 | 905 | 17,600 |
2021/06/24 | 880 | 887 | 871 | 875 | 5,300 |
2021/06/23 | 880 | 889 | 874 | 880 | 4,200 |
2021/06/22 | 865 | 886 | 864 | 872 | 9,400 |
2021/06/21 | 885 | 888 | 857 | 864 | 31,400 |
2021/06/18 | 920 | 920 | 900 | 901 | 29,300 |
2021/06/17 | 928 | 928 | 911 | 917 | 21,900 |
2021/06/16 | 951 | 958 | 928 | 936 | 46,800 |
2021/06/15 | 945 | 964 | 937 | 958 | 64,400 |
2021/06/14 | 965 | 1,050 | 946 | 1,050 | 84,000 |
2021/06/11 | 970 | 970 | 950 | 950 | 13,500 |
2021/06/10 | 938 | 955 | 929 | 955 | 17,200 |
2021/06/09 | 938 | 942 | 928 | 937 | 9,300 |
2021/06/08 | 930 | 944 | 924 | 938 | 16,700 |
2021/06/07 | 932 | 933 | 922 | 931 | 4,100 |
2021/06/04 | 930 | 945 | 922 | 930 | 18,300 |
2021/06/03 | 933 | 937 | 918 | 927 | 8,400 |
2021/06/02 | 939 | 940 | 930 | 933 | 6,600 |
2021/06/01 | 952 | 955 | 935 | 943 | 3,400 |
2021/05/31 | 964 | 964 | 938 | 947 | 6,300 |
2021/05/28 | 955 | 958 | 944 | 949 | 2,700 |
2021/05/27 | 949 | 955 | 936 | 945 | 9,200 |
2021/05/26 | 937 | 950 | 933 | 949 | 6,900 |
2021/05/25 | 957 | 972 | 936 | 937 | 16,000 |
2021/05/24 | 970 | 990 | 945 | 948 | 15,000 |
2021/05/21 | 958 | 981 | 954 | 955 | 25,700 |
2021/05/20 | 930 | 943 | 929 | 943 | 16,900 |
2021/05/19 | 915 | 942 | 905 | 917 | 15,400 |
2021/05/18 | 908 | 946 | 890 | 930 | 34,000 |
2021/05/17 | 947 | 947 | 911 | 916 | 14,000 |
2021/05/14 | 944 | 948 | 930 | 932 | 10,700 |
2021/05/13 | 911 | 938 | 911 | 921 | 14,000 |
2021/05/12 | 976 | 984 | 913 | 925 | 23,900 |
2021/05/11 | 1,025 | 1,025 | 937 | 961 | 63,700 |
2021/05/10 | 1,061 | 1,075 | 1,036 | 1,036 | 16,100 |
2021/05/07 | 1,069 | 1,073 | 1,061 | 1,062 | 10,000 |
2021/05/06 | 1,107 | 1,107 | 1,051 | 1,069 | 27,300 |
2021/04/30 | 1,140 | 1,144 | 1,070 | 1,106 | 43,400 |
2021/04/28 | 1,195 | 1,201 | 1,134 | 1,138 | 41,200 |
2021/04/27 | 1,261 | 1,261 | 1,214 | 1,214 | 22,600 |
2021/04/26 | 1,300 | 1,355 | 1,243 | 1,265 | 57,100 |
2021/04/23 | 1,278 | 1,295 | 1,252 | 1,285 | 46,000 |
2021/04/22 | 1,251 | 1,270 | 1,216 | 1,248 | 34,600 |
2021/04/21 | 1,205 | 1,263 | 1,154 | 1,242 | 37,800 |
2021/04/20 | 1,219 | 1,229 | 1,208 | 1,211 | 13,900 |
2021/04/19 | 1,221 | 1,306 | 1,221 | 1,249 | 75,800 |
2021/04/16 | 1,157 | 1,179 | 1,157 | 1,174 | 5,500 |
2021/04/15 | 1,151 | 1,177 | 1,131 | 1,155 | 12,500 |
2021/04/14 | 1,157 | 1,159 | 1,141 | 1,157 | 9,200 |
2021/04/13 | 1,176 | 1,176 | 1,152 | 1,158 | 3,600 |
2021/04/12 | 1,169 | 1,174 | 1,158 | 1,160 | 9,000 |
2021/04/09 | 1,166 | 1,176 | 1,155 | 1,169 | 4,200 |
2021/04/08 | 1,185 | 1,185 | 1,163 | 1,163 | 3,400 |
2021/04/07 | 1,163 | 1,196 | 1,163 | 1,178 | 10,800 |
2021/04/06 | 1,179 | 1,187 | 1,159 | 1,163 | 7,600 |
2021/04/05 | 1,187 | 1,200 | 1,168 | 1,174 | 14,000 |
2021/04/02 | 1,198 | 1,200 | 1,183 | 1,189 | 7,300 |
2021/04/01 | 1,199 | 1,220 | 1,187 | 1,194 | 13,800 |
2021/03/31 | 1,182 | 1,193 | 1,163 | 1,190 | 8,600 |
2021/03/30 | 1,137 | 1,173 | 1,125 | 1,169 | 4,300 |
2021/03/29 | 1,173 | 1,173 | 1,137 | 1,137 | 6,100 |
2021/03/26 | 1,168 | 1,168 | 1,127 | 1,143 | 15,000 |
2021/03/25 | 1,121 | 1,180 | 1,110 | 1,158 | 18,900 |
2021/03/24 | 1,180 | 1,181 | 1,110 | 1,131 | 23,400 |
2021/03/23 | 1,188 | 1,203 | 1,181 | 1,181 | 11,600 |
2021/03/22 | 1,230 | 1,230 | 1,182 | 1,194 | 19,600 |
2021/03/19 | 1,195 | 1,211 | 1,190 | 1,211 | 19,600 |
2021/03/18 | 1,275 | 1,275 | 1,187 | 1,216 | 46,400 |
2021/03/17 | 1,274 | 1,278 | 1,253 | 1,265 | 25,300 |
2021/03/16 | 1,256 | 1,327 | 1,255 | 1,277 | 92,300 |
2021/03/15 | 1,350 | 1,434 | 1,305 | 1,406 | 71,400 |
2021/03/12 | 1,318 | 1,350 | 1,292 | 1,327 | 22,200 |
2021/03/11 | 1,282 | 1,316 | 1,255 | 1,312 | 15,500 |
2021/03/10 | 1,280 | 1,280 | 1,246 | 1,252 | 4,700 |
2021/03/09 | 1,288 | 1,288 | 1,225 | 1,254 | 10,600 |
2021/03/08 | 1,201 | 1,266 | 1,174 | 1,265 | 18,100 |
2021/03/05 | 1,186 | 1,211 | 1,121 | 1,190 | 18,100 |
2021/03/04 | 1,197 | 1,210 | 1,171 | 1,186 | 7,800 |
2021/03/03 | 1,211 | 1,222 | 1,177 | 1,198 | 7,600 |
2021/03/02 | 1,223 | 1,241 | 1,171 | 1,202 | 10,500 |
2021/03/01 | 1,194 | 1,216 | 1,162 | 1,211 | 9,700 |
2021/02/26 | 1,169 | 1,193 | 1,130 | 1,160 | 18,700 |
2021/02/25 | 1,249 | 1,249 | 1,184 | 1,205 | 16,100 |
2021/02/24 | 1,287 | 1,297 | 1,215 | 1,222 | 19,700 |
2021/02/22 | 1,275 | 1,320 | 1,275 | 1,287 | 15,700 |
2021/02/19 | 1,317 | 1,329 | 1,182 | 1,265 | 40,800 |
2021/02/18 | 1,314 | 1,350 | 1,314 | 1,319 | 9,800 |
2021/02/17 | 1,355 | 1,356 | 1,290 | 1,311 | 23,300 |
2021/02/16 | 1,277 | 1,346 | 1,277 | 1,335 | 22,400 |
2021/02/15 | 1,293 | 1,293 | 1,245 | 1,268 | 11,800 |
2021/02/12 | 1,293 | 1,308 | 1,269 | 1,293 | 19,300 |
2021/02/10 | 1,298 | 1,307 | 1,290 | 1,295 | 9,600 |
2021/02/09 | 1,316 | 1,326 | 1,290 | 1,301 | 14,400 |
2021/02/08 | 1,333 | 1,348 | 1,311 | 1,315 | 16,700 |
2021/02/05 | 1,370 | 1,370 | 1,312 | 1,335 | 19,200 |
2021/02/04 | 1,380 | 1,391 | 1,335 | 1,350 | 12,300 |
2021/02/03 | 1,371 | 1,410 | 1,346 | 1,359 | 31,000 |
2021/02/02 | 1,305 | 1,399 | 1,300 | 1,391 | 31,100 |
2021/02/01 | 1,242 | 1,309 | 1,221 | 1,273 | 23,300 |
2021/01/29 | 1,311 | 1,338 | 1,238 | 1,272 | 44,400 |
2021/01/28 | 1,303 | 1,344 | 1,277 | 1,311 | 33,000 |
2021/01/27 | 1,383 | 1,407 | 1,350 | 1,350 | 28,400 |
2021/01/26 | 1,450 | 1,463 | 1,360 | 1,383 | 49,600 |
2021/01/25 | 1,435 | 1,485 | 1,428 | 1,480 | 19,400 |
2021/01/22 | 1,451 | 1,473 | 1,420 | 1,444 | 21,100 |
2021/01/21 | 1,491 | 1,491 | 1,426 | 1,473 | 27,100 |
2021/01/20 | 1,520 | 1,575 | 1,455 | 1,485 | 47,700 |
2021/01/19 | 1,509 | 1,538 | 1,470 | 1,496 | 50,900 |
2021/01/18 | 1,425 | 1,548 | 1,405 | 1,542 | 74,900 |
2021/01/15 | 1,457 | 1,480 | 1,383 | 1,420 | 37,500 |
2021/01/14 | 1,521 | 1,528 | 1,433 | 1,455 | 63,000 |
2021/01/13 | 1,585 | 1,599 | 1,497 | 1,512 | 54,800 |
2021/01/12 | 1,584 | 1,592 | 1,481 | 1,545 | 70,100 |
2021/01/08 | 1,676 | 1,695 | 1,581 | 1,592 | 99,500 |
2021/01/07 | 1,590 | 1,701 | 1,556 | 1,643 | 181,100 |
2021/01/06 | 1,610 | 1,675 | 1,511 | 1,516 | 133,600 |
2021/01/05 | 1,634 | 1,814 | 1,521 | 1,631 | 278,700 |
2021/01/04 | 1,430 | 1,670 | 1,400 | 1,635 | 268,100 |