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
2025/06/13 2,206 2,206 2,178 2,182 3,600
2025/06/12 2,195 2,211 2,185 2,193 5,300
2025/06/11 2,249 2,275 2,181 2,195 28,700
2025/06/10 2,152 2,168 2,152 2,162 12,700
2025/06/09 2,185 2,185 2,157 2,161 5,800
2025/06/06 2,131 2,195 2,131 2,189 11,900
2025/06/05 2,189 2,189 2,133 2,144 7,900
2025/06/04 2,135 2,143 2,125 2,125 2,600
2025/06/03 2,149 2,149 2,135 2,137 1,700
2025/06/02 2,137 2,144 2,117 2,140 3,500
2025/05/30 2,112 2,128 2,108 2,112 6,200
2025/05/29 2,153 2,153 2,112 2,112 8,000
2025/05/28 2,160 2,169 2,135 2,135 7,800
2025/05/27 2,166 2,176 2,158 2,158 4,500
2025/05/26 2,155 2,181 2,155 2,166 6,100
2025/05/23 2,196 2,207 2,155 2,155 12,700
2025/05/22 2,184 2,184 2,169 2,178 1,800
2025/05/21 2,189 2,201 2,162 2,184 5,300
2025/05/20 2,175 2,197 2,175 2,189 4,000
2025/05/19 2,217 2,247 2,158 2,175 15,800
2025/05/16 2,183 2,222 2,183 2,193 10,500
2025/05/15 2,206 2,206 2,166 2,176 9,500
2025/05/14 2,191 2,191 2,164 2,175 3,500
2025/05/13 2,180 2,220 2,176 2,191 13,800
2025/05/12 2,153 2,186 2,144 2,154 10,700
2025/05/09 2,154 2,177 2,137 2,144 7,700
2025/05/08 2,132 2,147 2,116 2,125 15,600
2025/05/07 2,191 2,191 2,131 2,131 9,400
2025/05/02 2,195 2,195 2,150 2,158 16,600
2025/05/01 2,259 2,259 2,153 2,179 27,000
2025/04/30 2,284 2,284 2,235 2,259 13,000
2025/04/28 2,106 2,299 2,106 2,234 40,700
2025/04/25 2,414 2,426 2,411 2,414 24,300
2025/04/24 2,407 2,426 2,407 2,426 15,300
2025/04/23 2,413 2,425 2,406 2,406 10,800
2025/04/22 2,430 2,432 2,410 2,411 17,300
2025/04/21 2,440 2,446 2,432 2,436 9,200
2025/04/18 2,435 2,443 2,426 2,440 9,300
2025/04/17 2,443 2,446 2,428 2,435 8,100
2025/04/16 2,440 2,443 2,431 2,432 8,700
2025/04/15 2,434 2,455 2,430 2,439 13,300
2025/04/14 2,428 2,451 2,427 2,434 13,400
2025/04/11 2,392 2,439 2,353 2,428 16,100
2025/04/10 2,450 2,487 2,375 2,400 21,700
2025/04/09 2,258 2,349 2,258 2,311 15,400
2025/04/08 2,153 2,320 2,153 2,308 15,600
2025/04/07 2,221 2,221 2,051 2,103 31,600
2025/04/04 2,315 2,323 2,260 2,283 20,400
2025/04/03 2,350 2,405 2,324 2,340 19,500
2025/04/02 2,457 2,457 2,365 2,371 20,000
2025/04/01 2,436 2,474 2,425 2,431 20,100
2025/03/31 2,440 2,445 2,390 2,436 23,700
2025/03/28 2,305 2,419 2,305 2,403 47,800
2025/03/27 2,462 2,462 2,281 2,305 87,800
2025/03/26 2,498 2,525 2,475 2,517 16,300
2025/03/25 2,485 2,510 2,480 2,498 14,600
2025/03/24 2,457 2,479 2,453 2,469 13,600
2025/03/21 2,462 2,490 2,456 2,456 13,600
2025/03/19 2,441 2,466 2,430 2,451 13,600
2025/03/18 2,454 2,462 2,412 2,415 9,600
2025/03/17 2,425 2,459 2,424 2,426 13,400
2025/03/14 2,383 2,424 2,383 2,402 12,300
2025/03/13 2,358 2,386 2,345 2,370 8,200
2025/03/12 2,305 2,376 2,301 2,352 18,300
2025/03/11 2,318 2,434 2,318 2,374 15,200
2025/03/10 2,339 2,365 2,310 2,365 15,800
2025/03/07 2,432 2,433 2,318 2,326 31,200
2025/03/06 2,449 2,463 2,432 2,432 6,200
2025/03/05 2,455 2,489 2,430 2,430 9,000
2025/03/04 2,504 2,506 2,451 2,455 9,800
2025/03/03 2,521 2,556 2,469 2,506 12,900
2025/02/28 2,479 2,530 2,448 2,503 10,200
2025/02/27 2,448 2,498 2,416 2,480 8,900
2025/02/26 2,461 2,462 2,389 2,431 13,100
2025/02/25 2,513 2,518 2,471 2,471 7,900
2025/02/21 2,514 2,549 2,510 2,512 6,000
2025/02/20 2,560 2,560 2,515 2,515 5,200
2025/02/19 2,508 2,568 2,502 2,546 16,100
2025/02/18 2,520 2,560 2,507 2,512 5,000
2025/02/17 2,585 2,585 2,502 2,520 12,100
2025/02/14 2,614 2,648 2,503 2,602 19,100
2025/02/13 2,568 2,612 2,568 2,597 15,800
2025/02/12 2,556 2,566 2,510 2,559 13,000
2025/02/10 2,543 2,575 2,513 2,557 12,000
2025/02/07 2,524 2,584 2,524 2,576 17,300
2025/02/06 2,440 2,524 2,440 2,524 12,600
2025/02/05 2,416 2,494 2,404 2,439 20,800
2025/02/04 2,418 2,440 2,404 2,404 14,800
2025/02/03 2,380 2,409 2,367 2,397 12,300
2025/01/31 2,397 2,400 2,356 2,370 8,600
2025/01/30 2,391 2,408 2,345 2,368 10,600
2025/01/29 2,371 2,397 2,360 2,364 6,700
2025/01/28 2,353 2,378 2,333 2,359 8,600
2025/01/27 2,380 2,390 2,336 2,352 11,600
2025/01/24 2,256 2,365 2,240 2,356 29,800
2025/01/23 2,288 2,288 2,220 2,257 10,100
2025/01/22 2,279 2,305 2,272 2,278 6,800
2025/01/21 2,290 2,290 2,256 2,283 4,100
2025/01/20 2,260 2,280 2,255 2,256 7,300
2025/01/17 2,250 2,257 2,212 2,247 14,000
2025/01/16 2,242 2,299 2,242 2,250 9,400
2025/01/15 2,251 2,275 2,216 2,239 11,100
2025/01/14 2,257 2,335 2,250 2,251 17,900
2025/01/10 2,276 2,285 2,238 2,243 6,200
2025/01/09 2,297 2,297 2,245 2,252 9,000
2025/01/08 2,291 2,312 2,246 2,284 15,600
2025/01/07 2,284 2,299 2,265 2,277 13,200
2025/01/06 2,228 2,288 2,228 2,265 33,000

このページの先頭へ