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 |
---|---|---|---|---|---|
2022/12/30 | 670 | 670 | 663 | 663 | 700 |
2022/12/29 | 657 | 669 | 656 | 661 | 1,700 |
2022/12/28 | 671 | 674 | 658 | 658 | 9,800 |
2022/12/27 | 696 | 696 | 670 | 670 | 5,200 |
2022/12/26 | 676 | 676 | 666 | 666 | 6,400 |
2022/12/23 | 682 | 682 | 671 | 671 | 3,900 |
2022/12/22 | 690 | 691 | 683 | 683 | 4,500 |
2022/12/21 | 697 | 697 | 688 | 695 | 3,000 |
2022/12/20 | 714 | 714 | 689 | 689 | 12,900 |
2022/12/19 | 714 | 720 | 712 | 714 | 2,300 |
2022/12/16 | 715 | 716 | 708 | 711 | 8,700 |
2022/12/15 | 730 | 730 | 719 | 726 | 5,500 |
2022/12/14 | 727 | 730 | 714 | 730 | 13,900 |
2022/12/13 | 745 | 747 | 725 | 738 | 79,100 |
2022/12/12 | 688 | 700 | 687 | 700 | 5,500 |
2022/12/09 | 697 | 697 | 690 | 690 | 3,100 |
2022/12/08 | 691 | 698 | 689 | 689 | 2,200 |
2022/12/07 | 694 | 700 | 694 | 700 | 800 |
2022/12/06 | 697 | 700 | 697 | 698 | 900 |
2022/12/05 | 700 | 704 | 696 | 696 | 2,200 |
2022/12/02 | 701 | 705 | 695 | 700 | 5,200 |
2022/12/01 | 704 | 706 | 701 | 701 | 700 |
2022/11/30 | 704 | 706 | 702 | 704 | 2,100 |
2022/11/29 | 711 | 711 | 703 | 703 | 2,000 |
2022/11/28 | 700 | 703 | 700 | 703 | 2,900 |
2022/11/25 | 709 | 709 | 698 | 706 | 2,700 |
2022/11/24 | 707 | 710 | 700 | 705 | 4,400 |
2022/11/22 | 708 | 710 | 705 | 707 | 700 |
2022/11/21 | 702 | 710 | 702 | 710 | 1,900 |
2022/11/18 | 701 | 709 | 701 | 702 | 1,100 |
2022/11/17 | 700 | 710 | 697 | 697 | 1,600 |
2022/11/16 | 712 | 712 | 699 | 712 | 3,900 |
2022/11/15 | 702 | 702 | 701 | 701 | 500 |
2022/11/14 | 716 | 716 | 701 | 701 | 1,500 |
2022/11/11 | 719 | 719 | 708 | 716 | 1,900 |
2022/11/10 | 689 | 727 | 689 | 719 | 18,400 |
2022/11/09 | 697 | 697 | 689 | 689 | 1,500 |
2022/11/08 | 699 | 700 | 697 | 697 | 700 |
2022/11/07 | 697 | 697 | 697 | 697 | 400 |
2022/11/04 | 691 | 697 | 691 | 697 | 500 |
2022/11/02 | 691 | 692 | 691 | 691 | 600 |
2022/11/01 | 703 | 703 | 690 | 690 | 400 |
2022/10/31 | 690 | 703 | 690 | 703 | 300 |
2022/10/28 | 700 | 702 | 690 | 690 | 500 |
2022/10/27 | 708 | 708 | 700 | 700 | 2,400 |
2022/10/26 | 700 | 700 | 695 | 699 | 2,000 |
2022/10/25 | 693 | 699 | 693 | 695 | 400 |
2022/10/24 | 693 | 698 | 692 | 694 | 1,200 |
2022/10/21 | 699 | 699 | 693 | 693 | 800 |
2022/10/20 | 696 | 696 | 688 | 689 | 400 |
2022/10/19 | 699 | 699 | 691 | 696 | 700 |
2022/10/18 | 689 | 698 | 689 | 698 | 300 |
2022/10/17 | 690 | 697 | 687 | 687 | 1,300 |
2022/10/14 | 695 | 700 | 695 | 695 | 1,100 |
2022/10/13 | 702 | 707 | 690 | 690 | 7,500 |
2022/10/12 | 689 | 690 | 689 | 690 | 300 |
2022/10/11 | 701 | 702 | 690 | 701 | 1,300 |
2022/10/07 | 700 | 701 | 696 | 701 | 1,500 |
2022/10/06 | 696 | 701 | 696 | 700 | 1,400 |
2022/10/05 | 703 | 703 | 694 | 703 | 900 |
2022/10/04 | 696 | 703 | 688 | 703 | 1,400 |
2022/10/03 | 685 | 700 | 685 | 697 | 2,600 |
2022/09/30 | 686 | 689 | 685 | 686 | 1,900 |
2022/09/29 | 687 | 691 | 687 | 688 | 1,300 |
2022/09/28 | 691 | 691 | 687 | 687 | 2,200 |
2022/09/27 | 696 | 699 | 694 | 697 | 3,800 |
2022/09/26 | 687 | 693 | 686 | 686 | 5,000 |
2022/09/22 | 690 | 697 | 687 | 692 | 6,900 |
2022/09/21 | 714 | 720 | 700 | 701 | 5,500 |
2022/09/20 | 720 | 720 | 710 | 719 | 4,400 |
2022/09/16 | 732 | 734 | 720 | 720 | 7,200 |
2022/09/15 | 739 | 739 | 728 | 729 | 2,600 |
2022/09/14 | 730 | 739 | 721 | 739 | 14,300 |
2022/09/13 | 738 | 748 | 723 | 734 | 66,700 |
2022/09/12 | 776 | 799 | 764 | 798 | 43,300 |
2022/09/09 | 751 | 813 | 742 | 791 | 18,400 |
2022/09/08 | 734 | 749 | 734 | 736 | 1,600 |
2022/09/07 | 746 | 748 | 738 | 739 | 2,100 |
2022/09/06 | 735 | 749 | 735 | 745 | 1,200 |
2022/09/05 | 745 | 745 | 735 | 735 | 600 |
2022/09/02 | 741 | 741 | 727 | 737 | 6,000 |
2022/09/01 | 748 | 748 | 741 | 741 | 800 |
2022/08/31 | 741 | 749 | 740 | 749 | 2,100 |
2022/08/30 | 754 | 754 | 743 | 749 | 2,600 |
2022/08/29 | 748 | 749 | 740 | 740 | 5,600 |
2022/08/26 | 752 | 756 | 749 | 749 | 1,800 |
2022/08/25 | 767 | 767 | 747 | 752 | 3,500 |
2022/08/24 | 753 | 755 | 749 | 751 | 2,900 |
2022/08/23 | 757 | 757 | 750 | 751 | 1,100 |
2022/08/22 | 758 | 765 | 753 | 753 | 1,400 |
2022/08/19 | 767 | 767 | 754 | 765 | 4,500 |
2022/08/18 | 759 | 765 | 752 | 763 | 4,200 |
2022/08/17 | 755 | 767 | 755 | 759 | 2,100 |
2022/08/16 | 761 | 761 | 751 | 754 | 1,100 |
2022/08/15 | 750 | 771 | 745 | 758 | 5,000 |
2022/08/12 | 745 | 750 | 745 | 750 | 700 |
2022/08/10 | 745 | 745 | 741 | 745 | 1,600 |
2022/08/09 | 750 | 753 | 745 | 745 | 2,500 |
2022/08/08 | 751 | 754 | 751 | 751 | 1,400 |
2022/08/05 | 751 | 757 | 751 | 752 | 1,000 |
2022/08/04 | 756 | 769 | 751 | 754 | 2,200 |
2022/08/03 | 762 | 762 | 753 | 758 | 1,000 |
2022/08/02 | 755 | 767 | 755 | 762 | 1,900 |
2022/08/01 | 765 | 765 | 759 | 762 | 3,300 |
2022/07/29 | 771 | 780 | 766 | 780 | 3,500 |
2022/07/28 | 768 | 769 | 761 | 764 | 800 |
2022/07/27 | 780 | 780 | 757 | 761 | 6,600 |
2022/07/26 | 756 | 758 | 742 | 750 | 2,200 |
2022/07/25 | 764 | 768 | 741 | 762 | 4,200 |
2022/07/22 | 755 | 770 | 755 | 761 | 1,800 |
2022/07/21 | 745 | 761 | 745 | 755 | 4,100 |
2022/07/20 | 738 | 747 | 738 | 742 | 1,800 |
2022/07/19 | 745 | 745 | 738 | 738 | 2,300 |
2022/07/15 | 758 | 758 | 744 | 744 | 1,500 |
2022/07/14 | 753 | 754 | 753 | 754 | 700 |
2022/07/13 | 751 | 755 | 748 | 748 | 1,400 |
2022/07/12 | 752 | 754 | 750 | 750 | 3,500 |
2022/07/11 | 750 | 766 | 750 | 753 | 2,500 |
2022/07/08 | 767 | 767 | 759 | 760 | 3,100 |
2022/07/07 | 772 | 772 | 765 | 766 | 3,800 |
2022/07/06 | 774 | 778 | 770 | 772 | 2,500 |
2022/07/05 | 775 | 782 | 773 | 774 | 2,400 |
2022/07/04 | 785 | 799 | 763 | 775 | 4,300 |
2022/07/01 | 801 | 813 | 780 | 783 | 6,500 |
2022/06/30 | 811 | 816 | 800 | 800 | 6,300 |
2022/06/29 | 805 | 815 | 801 | 810 | 4,600 |
2022/06/28 | 779 | 800 | 775 | 800 | 10,300 |
2022/06/27 | 770 | 775 | 765 | 770 | 2,900 |
2022/06/24 | 761 | 771 | 750 | 770 | 7,400 |
2022/06/23 | 771 | 771 | 759 | 760 | 6,500 |
2022/06/22 | 748 | 780 | 748 | 770 | 11,900 |
2022/06/21 | 742 | 748 | 721 | 748 | 10,800 |
2022/06/20 | 749 | 756 | 712 | 712 | 18,800 |
2022/06/17 | 760 | 778 | 740 | 740 | 18,700 |
2022/06/16 | 779 | 787 | 775 | 779 | 7,000 |
2022/06/15 | 798 | 799 | 765 | 778 | 16,200 |
2022/06/14 | 781 | 813 | 747 | 790 | 66,800 |
2022/06/13 | 913 | 935 | 881 | 886 | 68,400 |
2022/06/10 | 896 | 905 | 873 | 905 | 23,600 |
2022/06/09 | 894 | 900 | 881 | 890 | 6,200 |
2022/06/08 | 905 | 906 | 894 | 894 | 3,400 |
2022/06/07 | 910 | 911 | 887 | 890 | 9,800 |
2022/06/06 | 905 | 917 | 905 | 907 | 8,300 |
2022/06/03 | 888 | 913 | 888 | 913 | 13,800 |
2022/06/02 | 882 | 898 | 881 | 883 | 10,900 |
2022/06/01 | 872 | 882 | 868 | 882 | 4,500 |
2022/05/31 | 868 | 879 | 867 | 877 | 8,800 |
2022/05/30 | 852 | 879 | 852 | 868 | 6,400 |
2022/05/27 | 856 | 870 | 842 | 850 | 8,600 |
2022/05/26 | 861 | 861 | 830 | 842 | 10,400 |
2022/05/25 | 857 | 895 | 844 | 849 | 28,900 |
2022/05/24 | 825 | 842 | 825 | 842 | 4,300 |
2022/05/23 | 817 | 840 | 814 | 825 | 4,700 |
2022/05/20 | 808 | 817 | 801 | 817 | 2,200 |
2022/05/19 | 799 | 805 | 795 | 798 | 2,100 |
2022/05/18 | 797 | 813 | 797 | 810 | 2,400 |
2022/05/17 | 798 | 806 | 783 | 796 | 2,800 |
2022/05/16 | 760 | 804 | 760 | 798 | 7,600 |
2022/05/13 | 746 | 779 | 746 | 759 | 6,900 |
2022/05/12 | 749 | 758 | 747 | 749 | 4,600 |
2022/05/11 | 781 | 781 | 751 | 755 | 7,900 |
2022/05/10 | 797 | 797 | 765 | 779 | 11,000 |
2022/05/09 | 829 | 829 | 801 | 801 | 5,400 |
2022/05/06 | 830 | 833 | 823 | 829 | 1,800 |
2022/05/02 | 828 | 849 | 813 | 833 | 6,800 |
2022/04/28 | 833 | 834 | 828 | 828 | 1,800 |
2022/04/27 | 842 | 842 | 829 | 841 | 3,500 |
2022/04/26 | 856 | 858 | 841 | 849 | 3,100 |
2022/04/25 | 860 | 864 | 838 | 853 | 6,600 |
2022/04/22 | 830 | 865 | 830 | 864 | 10,400 |
2022/04/21 | 833 | 848 | 830 | 837 | 3,300 |
2022/04/20 | 840 | 842 | 829 | 833 | 4,400 |
2022/04/19 | 858 | 858 | 840 | 840 | 2,400 |
2022/04/18 | 860 | 860 | 839 | 851 | 6,300 |
2022/04/15 | 866 | 866 | 848 | 860 | 2,700 |
2022/04/14 | 853 | 863 | 848 | 863 | 6,200 |
2022/04/13 | 846 | 860 | 846 | 853 | 4,900 |
2022/04/12 | 871 | 876 | 818 | 846 | 24,200 |
2022/04/11 | 925 | 930 | 865 | 874 | 34,800 |
2022/04/08 | 880 | 881 | 869 | 880 | 6,900 |
2022/04/07 | 888 | 888 | 875 | 876 | 11,300 |
2022/04/06 | 897 | 919 | 888 | 903 | 8,800 |
2022/04/05 | 921 | 938 | 911 | 911 | 8,500 |
2022/04/04 | 895 | 921 | 888 | 921 | 11,300 |
2022/04/01 | 924 | 924 | 884 | 898 | 25,000 |
2022/03/31 | 868 | 1,015 | 868 | 930 | 194,300 |
2022/03/30 | 868 | 870 | 856 | 865 | 9,200 |
2022/03/29 | 865 | 869 | 843 | 869 | 12,000 |
2022/03/28 | 887 | 894 | 857 | 857 | 11,300 |
2022/03/25 | 897 | 903 | 878 | 885 | 8,500 |
2022/03/24 | 843 | 910 | 842 | 901 | 29,300 |
2022/03/23 | 872 | 886 | 851 | 851 | 16,400 |
2022/03/22 | 878 | 908 | 862 | 862 | 27,600 |
2022/03/18 | 833 | 863 | 830 | 861 | 18,100 |
2022/03/17 | 814 | 854 | 810 | 845 | 29,600 |
2022/03/16 | 841 | 854 | 807 | 812 | 32,900 |
2022/03/15 | 855 | 860 | 830 | 841 | 96,600 |
2022/03/14 | 924 | 975 | 915 | 975 | 62,500 |
2022/03/11 | 922 | 922 | 872 | 909 | 17,600 |
2022/03/10 | 875 | 923 | 872 | 913 | 31,100 |
2022/03/09 | 854 | 883 | 853 | 871 | 13,100 |
2022/03/08 | 830 | 883 | 825 | 845 | 12,300 |
2022/03/07 | 848 | 848 | 818 | 845 | 8,900 |
2022/03/04 | 860 | 860 | 831 | 848 | 11,600 |
2022/03/03 | 884 | 888 | 859 | 861 | 16,000 |
2022/03/02 | 828 | 877 | 802 | 877 | 27,400 |
2022/03/01 | 776 | 831 | 762 | 829 | 21,000 |
2022/02/28 | 729 | 754 | 729 | 754 | 3,200 |
2022/02/25 | 721 | 730 | 715 | 728 | 5,000 |
2022/02/24 | 712 | 730 | 684 | 700 | 20,200 |
2022/02/22 | 740 | 755 | 730 | 742 | 6,000 |
2022/02/21 | 757 | 763 | 740 | 740 | 2,800 |
2022/02/18 | 741 | 756 | 731 | 756 | 3,100 |
2022/02/17 | 755 | 763 | 741 | 741 | 3,800 |
2022/02/16 | 740 | 766 | 739 | 758 | 8,700 |
2022/02/15 | 776 | 776 | 738 | 738 | 6,800 |
2022/02/14 | 765 | 776 | 746 | 776 | 4,100 |
2022/02/10 | 771 | 786 | 766 | 776 | 1,300 |
2022/02/09 | 759 | 776 | 749 | 756 | 19,200 |
2022/02/08 | 797 | 797 | 762 | 765 | 7,800 |
2022/02/07 | 804 | 805 | 797 | 797 | 2,400 |
2022/02/04 | 774 | 805 | 774 | 804 | 3,200 |
2022/02/03 | 797 | 800 | 780 | 799 | 6,200 |
2022/02/02 | 763 | 808 | 763 | 788 | 10,600 |
2022/02/01 | 749 | 797 | 749 | 760 | 21,700 |
2022/01/31 | 725 | 749 | 720 | 749 | 7,300 |
2022/01/28 | 716 | 748 | 716 | 720 | 22,100 |
2022/01/27 | 790 | 790 | 723 | 728 | 11,900 |
2022/01/26 | 758 | 785 | 755 | 775 | 5,400 |
2022/01/25 | 808 | 813 | 745 | 771 | 18,600 |
2022/01/24 | 796 | 813 | 792 | 808 | 6,300 |
2022/01/21 | 797 | 812 | 792 | 811 | 12,000 |
2022/01/20 | 802 | 829 | 796 | 818 | 13,200 |
2022/01/19 | 820 | 825 | 799 | 812 | 31,500 |
2022/01/18 | 837 | 846 | 830 | 835 | 11,200 |
2022/01/17 | 865 | 865 | 828 | 835 | 18,800 |
2022/01/14 | 863 | 870 | 840 | 870 | 23,400 |
2022/01/13 | 917 | 917 | 870 | 870 | 48,400 |
2022/01/12 | 929 | 929 | 910 | 922 | 12,300 |
2022/01/11 | 940 | 940 | 907 | 914 | 21,000 |
2022/01/07 | 940 | 992 | 907 | 931 | 71,800 |
2022/01/06 | 915 | 934 | 905 | 916 | 17,600 |
2022/01/05 | 957 | 964 | 915 | 930 | 27,100 |
2022/01/04 | 980 | 980 | 953 | 958 | 12,900 |