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 |
---|---|---|---|---|---|
2023/12/29 | 811 | 811 | 805 | 810 | 2,000 |
2023/12/28 | 810 | 811 | 808 | 808 | 1,500 |
2023/12/27 | 806 | 811 | 796 | 809 | 9,100 |
2023/12/26 | 797 | 807 | 791 | 807 | 8,900 |
2023/12/25 | 790 | 796 | 788 | 796 | 4,100 |
2023/12/22 | 799 | 799 | 790 | 790 | 3,500 |
2023/12/21 | 792 | 797 | 792 | 795 | 2,200 |
2023/12/20 | 800 | 800 | 791 | 791 | 2,700 |
2023/12/19 | 799 | 802 | 792 | 799 | 7,400 |
2023/12/18 | 797 | 802 | 789 | 799 | 4,900 |
2023/12/15 | 786 | 787 | 781 | 785 | 2,700 |
2023/12/14 | 784 | 798 | 782 | 782 | 3,600 |
2023/12/13 | 780 | 787 | 780 | 784 | 3,700 |
2023/12/12 | 797 | 798 | 781 | 781 | 15,700 |
2023/12/11 | 803 | 828 | 801 | 828 | 9,600 |
2023/12/08 | 795 | 805 | 795 | 797 | 1,900 |
2023/12/07 | 804 | 804 | 800 | 800 | 300 |
2023/12/06 | 804 | 804 | 798 | 804 | 2,000 |
2023/12/05 | 806 | 806 | 797 | 804 | 1,700 |
2023/12/04 | 804 | 807 | 798 | 807 | 900 |
2023/12/01 | 800 | 808 | 797 | 804 | 2,100 |
2023/11/30 | 799 | 815 | 799 | 800 | 2,800 |
2023/11/29 | 810 | 810 | 801 | 801 | 600 |
2023/11/28 | 812 | 812 | 796 | 809 | 3,600 |
2023/11/27 | 799 | 809 | 799 | 809 | 6,600 |
2023/11/24 | 799 | 800 | 796 | 798 | 2,500 |
2023/11/22 | 787 | 796 | 786 | 796 | 3,700 |
2023/11/21 | 789 | 792 | 789 | 790 | 2,600 |
2023/11/20 | 800 | 800 | 788 | 789 | 5,600 |
2023/11/17 | 792 | 793 | 790 | 793 | 1,100 |
2023/11/16 | 793 | 797 | 790 | 797 | 1,100 |
2023/11/15 | 794 | 795 | 791 | 793 | 1,800 |
2023/11/14 | 804 | 804 | 794 | 794 | 1,900 |
2023/11/13 | 797 | 813 | 797 | 798 | 900 |
2023/11/10 | 797 | 808 | 796 | 796 | 2,800 |
2023/11/09 | 798 | 802 | 797 | 797 | 1,600 |
2023/11/08 | 814 | 814 | 797 | 797 | 600 |
2023/11/07 | 807 | 813 | 796 | 802 | 2,100 |
2023/11/06 | 799 | 802 | 793 | 794 | 700 |
2023/11/02 | 789 | 804 | 789 | 799 | 1,100 |
2023/11/01 | 800 | 804 | 788 | 794 | 3,400 |
2023/10/31 | 790 | 801 | 790 | 801 | 300 |
2023/10/30 | 795 | 796 | 788 | 790 | 800 |
2023/10/27 | 815 | 815 | 789 | 802 | 3,300 |
2023/10/26 | 790 | 791 | 790 | 791 | 200 |
2023/10/25 | 789 | 796 | 789 | 789 | 1,400 |
2023/10/24 | 795 | 799 | 785 | 791 | 2,600 |
2023/10/23 | 792 | 802 | 792 | 797 | 1,400 |
2023/10/20 | 805 | 805 | 798 | 798 | 1,900 |
2023/10/19 | 821 | 823 | 791 | 805 | 7,500 |
2023/10/18 | 802 | 806 | 796 | 806 | 1,000 |
2023/10/17 | 796 | 807 | 778 | 798 | 7,600 |
2023/10/16 | 800 | 807 | 795 | 797 | 3,400 |
2023/10/13 | 799 | 803 | 797 | 800 | 700 |
2023/10/12 | 795 | 803 | 795 | 803 | 3,600 |
2023/10/11 | 807 | 812 | 785 | 801 | 13,400 |
2023/10/10 | 809 | 810 | 793 | 798 | 6,200 |
2023/10/06 | 793 | 807 | 793 | 803 | 1,200 |
2023/10/05 | 786 | 808 | 786 | 808 | 1,500 |
2023/10/04 | 801 | 813 | 785 | 785 | 8,700 |
2023/10/03 | 812 | 812 | 802 | 805 | 3,700 |
2023/10/02 | 821 | 821 | 811 | 811 | 2,600 |
2023/09/29 | 823 | 823 | 823 | 823 | 100 |
2023/09/28 | 839 | 839 | 814 | 828 | 7,400 |
2023/09/27 | 828 | 860 | 810 | 828 | 33,500 |
2023/09/26 | 813 | 822 | 811 | 822 | 1,000 |
2023/09/25 | 822 | 827 | 813 | 813 | 4,200 |
2023/09/22 | 823 | 828 | 822 | 822 | 2,200 |
2023/09/21 | 822 | 827 | 822 | 827 | 5,200 |
2023/09/20 | 821 | 825 | 814 | 825 | 3,400 |
2023/09/19 | 822 | 826 | 811 | 811 | 9,200 |
2023/09/15 | 786 | 818 | 785 | 815 | 11,100 |
2023/09/14 | 808 | 815 | 780 | 789 | 19,600 |
2023/09/13 | 816 | 827 | 798 | 804 | 26,000 |
2023/09/12 | 834 | 848 | 819 | 819 | 103,200 |
2023/09/11 | 919 | 973 | 910 | 969 | 74,800 |
2023/09/08 | 888 | 906 | 887 | 905 | 7,000 |
2023/09/07 | 899 | 899 | 882 | 885 | 5,300 |
2023/09/06 | 893 | 901 | 889 | 900 | 5,500 |
2023/09/05 | 869 | 897 | 869 | 893 | 4,200 |
2023/09/04 | 873 | 882 | 870 | 873 | 4,700 |
2023/09/01 | 877 | 877 | 868 | 869 | 2,500 |
2023/08/31 | 875 | 892 | 868 | 870 | 6,200 |
2023/08/30 | 889 | 893 | 879 | 879 | 3,400 |
2023/08/29 | 891 | 896 | 882 | 888 | 6,500 |
2023/08/28 | 869 | 877 | 865 | 876 | 2,600 |
2023/08/25 | 855 | 872 | 855 | 872 | 3,300 |
2023/08/24 | 863 | 875 | 853 | 864 | 4,100 |
2023/08/23 | 873 | 873 | 852 | 858 | 5,500 |
2023/08/22 | 845 | 845 | 845 | 845 | 400 |
2023/08/21 | 856 | 861 | 843 | 850 | 2,300 |
2023/08/18 | 841 | 858 | 841 | 852 | 1,800 |
2023/08/17 | 856 | 859 | 850 | 852 | 4,700 |
2023/08/16 | 852 | 867 | 852 | 856 | 1,800 |
2023/08/15 | 872 | 872 | 857 | 861 | 1,000 |
2023/08/14 | 862 | 870 | 859 | 860 | 4,600 |
2023/08/10 | 870 | 870 | 855 | 862 | 2,600 |
2023/08/09 | 861 | 887 | 861 | 870 | 1,400 |
2023/08/08 | 862 | 886 | 862 | 875 | 2,700 |
2023/08/07 | 896 | 896 | 869 | 870 | 5,900 |
2023/08/04 | 890 | 890 | 890 | 890 | 100 |
2023/08/03 | 885 | 890 | 880 | 890 | 3,400 |
2023/08/02 | 900 | 900 | 883 | 898 | 2,400 |
2023/08/01 | 878 | 919 | 877 | 885 | 9,300 |
2023/07/31 | 875 | 886 | 875 | 878 | 900 |
2023/07/28 | 890 | 890 | 879 | 887 | 2,600 |
2023/07/27 | 894 | 900 | 880 | 886 | 4,500 |
2023/07/26 | 883 | 897 | 883 | 889 | 1,600 |
2023/07/25 | 895 | 900 | 892 | 894 | 3,300 |
2023/07/24 | 898 | 914 | 895 | 897 | 2,700 |
2023/07/21 | 906 | 918 | 893 | 897 | 12,300 |
2023/07/20 | 882 | 902 | 882 | 902 | 13,700 |
2023/07/19 | 858 | 875 | 850 | 875 | 10,100 |
2023/07/18 | 851 | 858 | 848 | 852 | 2,300 |
2023/07/14 | 854 | 855 | 840 | 852 | 2,100 |
2023/07/13 | 842 | 850 | 835 | 849 | 4,400 |
2023/07/12 | 854 | 854 | 833 | 842 | 8,100 |
2023/07/11 | 868 | 868 | 850 | 856 | 3,400 |
2023/07/10 | 879 | 880 | 853 | 865 | 10,100 |
2023/07/07 | 880 | 892 | 878 | 882 | 3,000 |
2023/07/06 | 887 | 898 | 882 | 885 | 2,500 |
2023/07/05 | 895 | 895 | 880 | 890 | 6,100 |
2023/07/04 | 903 | 903 | 886 | 894 | 4,600 |
2023/07/03 | 888 | 902 | 888 | 892 | 2,000 |
2023/06/30 | 882 | 892 | 882 | 891 | 2,800 |
2023/06/29 | 895 | 895 | 880 | 894 | 3,800 |
2023/06/28 | 887 | 900 | 880 | 883 | 7,300 |
2023/06/27 | 910 | 910 | 882 | 896 | 7,400 |
2023/06/26 | 900 | 904 | 881 | 904 | 5,700 |
2023/06/23 | 925 | 925 | 877 | 903 | 13,700 |
2023/06/22 | 915 | 946 | 883 | 918 | 34,300 |
2023/06/21 | 909 | 920 | 891 | 907 | 8,800 |
2023/06/20 | 913 | 934 | 905 | 916 | 12,900 |
2023/06/19 | 923 | 923 | 905 | 921 | 13,500 |
2023/06/16 | 880 | 914 | 872 | 910 | 15,700 |
2023/06/15 | 894 | 894 | 869 | 883 | 20,000 |
2023/06/14 | 914 | 914 | 892 | 895 | 16,900 |
2023/06/13 | 985 | 985 | 895 | 899 | 123,900 |
2023/06/12 | 895 | 925 | 885 | 925 | 51,200 |
2023/06/09 | 870 | 877 | 863 | 876 | 3,900 |
2023/06/08 | 872 | 888 | 862 | 867 | 8,900 |
2023/06/07 | 878 | 878 | 854 | 872 | 8,400 |
2023/06/06 | 878 | 878 | 866 | 867 | 3,200 |
2023/06/05 | 879 | 879 | 860 | 877 | 3,200 |
2023/06/02 | 870 | 879 | 869 | 879 | 4,500 |
2023/06/01 | 842 | 890 | 842 | 870 | 10,900 |
2023/05/31 | 830 | 850 | 830 | 843 | 6,300 |
2023/05/30 | 836 | 844 | 821 | 839 | 8,900 |
2023/05/29 | 839 | 852 | 831 | 843 | 13,500 |
2023/05/26 | 909 | 909 | 815 | 823 | 46,000 |
2023/05/25 | 855 | 885 | 855 | 880 | 16,300 |
2023/05/24 | 843 | 869 | 843 | 852 | 23,500 |
2023/05/23 | 835 | 845 | 830 | 843 | 7,600 |
2023/05/22 | 835 | 851 | 827 | 836 | 10,000 |
2023/05/19 | 811 | 840 | 811 | 836 | 13,800 |
2023/05/18 | 833 | 842 | 810 | 813 | 27,500 |
2023/05/17 | 820 | 887 | 820 | 847 | 92,500 |
2023/05/16 | 830 | 830 | 807 | 814 | 15,700 |
2023/05/15 | 784 | 813 | 781 | 813 | 12,300 |
2023/05/12 | 788 | 800 | 787 | 787 | 4,100 |
2023/05/11 | 787 | 801 | 783 | 799 | 8,500 |
2023/05/10 | 825 | 825 | 779 | 797 | 33,300 |
2023/05/09 | 828 | 828 | 812 | 825 | 8,500 |
2023/05/08 | 816 | 827 | 812 | 820 | 5,500 |
2023/05/02 | 816 | 822 | 816 | 816 | 6,400 |
2023/05/01 | 816 | 836 | 816 | 819 | 12,200 |
2023/04/28 | 826 | 835 | 816 | 816 | 18,600 |
2023/04/27 | 865 | 871 | 806 | 828 | 82,100 |
2023/04/26 | 904 | 926 | 890 | 918 | 42,500 |
2023/04/25 | 880 | 910 | 880 | 904 | 24,000 |
2023/04/24 | 870 | 884 | 864 | 880 | 18,700 |
2023/04/21 | 902 | 902 | 875 | 875 | 31,300 |
2023/04/20 | 909 | 930 | 897 | 912 | 82,300 |
2023/04/19 | 877 | 889 | 863 | 883 | 34,700 |
2023/04/18 | 910 | 920 | 874 | 890 | 67,700 |
2023/04/17 | 917 | 955 | 898 | 910 | 64,000 |
2023/04/14 | 947 | 957 | 921 | 931 | 75,100 |
2023/04/13 | 1,015 | 1,045 | 940 | 962 | 143,500 |
2023/04/12 | 1,109 | 1,160 | 1,020 | 1,032 | 480,700 |
2023/04/11 | 1,030 | 1,286 | 1,000 | 1,122 | 2,219,100 |
2023/04/10 | 903 | 1,000 | 903 | 1,000 | 132,600 |
2023/04/07 | 860 | 1,067 | 820 | 850 | 547,200 |
2023/04/06 | 781 | 920 | 781 | 920 | 136,300 |
2023/04/05 | 754 | 797 | 754 | 770 | 19,300 |
2023/04/04 | 750 | 769 | 740 | 754 | 15,500 |
2023/04/03 | 746 | 746 | 737 | 737 | 7,500 |
2023/03/31 | 728 | 739 | 722 | 738 | 7,200 |
2023/03/30 | 721 | 726 | 718 | 720 | 7,700 |
2023/03/29 | 716 | 720 | 713 | 720 | 3,400 |
2023/03/28 | 720 | 720 | 711 | 712 | 5,000 |
2023/03/27 | 705 | 710 | 704 | 710 | 3,500 |
2023/03/24 | 705 | 707 | 702 | 707 | 2,000 |
2023/03/23 | 706 | 706 | 702 | 705 | 2,900 |
2023/03/22 | 700 | 704 | 700 | 702 | 1,700 |
2023/03/20 | 702 | 704 | 694 | 700 | 2,900 |
2023/03/17 | 696 | 696 | 687 | 694 | 1,500 |
2023/03/16 | 680 | 680 | 673 | 675 | 3,100 |
2023/03/15 | 690 | 691 | 680 | 690 | 3,000 |
2023/03/14 | 696 | 696 | 671 | 671 | 11,200 |
2023/03/13 | 721 | 727 | 717 | 717 | 10,500 |
2023/03/10 | 733 | 733 | 723 | 725 | 3,000 |
2023/03/09 | 731 | 740 | 728 | 732 | 6,000 |
2023/03/08 | 739 | 739 | 736 | 739 | 2,700 |
2023/03/07 | 728 | 737 | 728 | 737 | 2,300 |
2023/03/06 | 733 | 733 | 721 | 727 | 1,800 |
2023/03/03 | 730 | 736 | 725 | 725 | 2,000 |
2023/03/02 | 736 | 739 | 726 | 730 | 4,000 |
2023/03/01 | 738 | 740 | 729 | 735 | 5,600 |
2023/02/28 | 738 | 738 | 727 | 728 | 6,500 |
2023/02/27 | 717 | 725 | 714 | 725 | 8,300 |
2023/02/24 | 714 | 716 | 706 | 712 | 3,900 |
2023/02/22 | 702 | 709 | 698 | 708 | 4,200 |
2023/02/21 | 702 | 717 | 688 | 717 | 21,900 |
2023/02/20 | 700 | 702 | 697 | 702 | 2,300 |
2023/02/17 | 701 | 702 | 691 | 700 | 4,000 |
2023/02/16 | 695 | 700 | 689 | 700 | 6,200 |
2023/02/15 | 692 | 695 | 685 | 695 | 4,500 |
2023/02/14 | 697 | 697 | 692 | 692 | 600 |
2023/02/13 | 698 | 698 | 697 | 697 | 200 |
2023/02/10 | 693 | 698 | 691 | 691 | 1,200 |
2023/02/09 | 694 | 697 | 694 | 697 | 1,700 |
2023/02/08 | 698 | 698 | 692 | 694 | 1,000 |
2023/02/07 | 698 | 698 | 694 | 694 | 600 |
2023/02/06 | 693 | 698 | 693 | 697 | 1,400 |
2023/02/03 | 700 | 700 | 692 | 692 | 1,500 |
2023/02/02 | 701 | 701 | 690 | 695 | 1,800 |
2023/02/01 | 698 | 702 | 698 | 702 | 700 |
2023/01/31 | 696 | 701 | 696 | 701 | 1,000 |
2023/01/30 | 706 | 706 | 688 | 701 | 4,300 |
2023/01/27 | 703 | 705 | 693 | 705 | 12,600 |
2023/01/26 | 685 | 700 | 681 | 698 | 6,600 |
2023/01/25 | 676 | 683 | 676 | 681 | 3,200 |
2023/01/24 | 672 | 676 | 671 | 676 | 1,500 |
2023/01/23 | 678 | 678 | 670 | 676 | 2,100 |
2023/01/20 | 666 | 672 | 664 | 672 | 3,400 |
2023/01/19 | 668 | 675 | 668 | 672 | 3,800 |
2023/01/18 | 665 | 679 | 662 | 666 | 3,700 |
2023/01/17 | 679 | 680 | 665 | 670 | 4,900 |
2023/01/16 | 661 | 679 | 661 | 679 | 4,100 |
2023/01/13 | 678 | 678 | 662 | 670 | 2,300 |
2023/01/12 | 685 | 685 | 674 | 675 | 4,100 |
2023/01/11 | 660 | 665 | 659 | 665 | 3,400 |
2023/01/10 | 664 | 665 | 660 | 660 | 2,700 |
2023/01/06 | 666 | 666 | 661 | 664 | 1,800 |
2023/01/05 | 662 | 680 | 660 | 668 | 7,400 |
2023/01/04 | 660 | 662 | 656 | 662 | 2,700 |