日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ