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
2026/05/29 1,821 1,876 1,781 1,801 63,400
2026/05/28 1,979 1,979 1,760 1,820 167,900
2026/05/27 1,996 2,070 1,915 1,969 177,900
2026/05/26 1,819 1,996 1,790 1,996 188,600
2026/05/25 1,910 1,924 1,756 1,827 212,900
2026/05/22 1,991 2,028 1,850 1,883 212,700
2026/05/21 2,049 2,184 1,964 1,991 258,200
2026/05/20 2,048 2,074 1,855 1,940 166,300
2026/05/19 1,976 2,031 1,842 2,000 187,400
2026/05/18 1,856 2,034 1,811 1,936 338,900
2026/05/15 1,818 1,965 1,756 1,853 318,000
2026/05/14 1,859 1,899 1,727 1,738 259,700
2026/05/13 1,648 2,029 1,560 1,888 889,200
2026/05/12 2,105 2,120 1,583 1,648 806,700
2026/05/11 1,638 1,788 1,610 1,788 476,400
2026/05/08 1,428 1,488 1,370 1,488 434,000
2026/05/07 1,194 1,204 1,138 1,188 60,600
2026/05/01 1,188 1,193 1,146 1,188 50,000
2026/04/30 1,270 1,270 1,180 1,199 41,500
2026/04/28 1,206 1,328 1,161 1,269 113,700
2026/04/28 1 -> 3.00 分割
2026/04/27 4,115 4,115 4,020 4,065 22,200
2026/04/24 3,935 4,130 3,935 4,115 21,600
2026/04/23 4,020 4,040 3,920 3,950 17,100
2026/04/22 4,090 4,115 4,045 4,045 7,000
2026/04/21 4,080 4,190 4,065 4,090 10,300
2026/04/20 4,175 4,175 4,070 4,075 15,100
2026/04/17 4,280 4,370 4,125 4,170 26,500
2026/04/16 4,030 4,275 4,030 4,250 31,500
2026/04/15 4,045 4,045 3,970 3,980 15,900
2026/04/14 4,005 4,190 3,970 4,015 32,500
2026/04/13 3,915 4,170 3,910 3,980 29,500
2026/04/10 4,000 4,040 3,925 3,925 30,600
2026/04/09 4,300 4,430 3,990 4,030 85,600
2026/04/08 4,205 4,320 4,165 4,205 32,000
2026/04/07 4,110 4,250 4,045 4,110 14,100
2026/04/06 4,125 4,190 3,900 4,105 35,000
2026/04/03 4,080 4,350 4,080 4,105 28,100
2026/03/27 3,835 3,950 3,750 3,950 12,800
2026/03/26 3,885 3,885 3,730 3,775 12,400
2026/03/25 3,700 3,940 3,700 3,885 15,000
2026/03/24 3,725 3,805 3,545 3,660 17,200
2026/03/23 3,700 3,845 3,635 3,655 28,300
2026/03/19 3,985 4,150 3,800 3,830 39,900
2026/03/18 4,050 4,120 3,880 3,985 46,900
2026/03/17 4,350 4,440 3,965 4,035 76,700
2026/03/16 4,190 4,250 4,035 4,145 51,400
2026/03/13 3,835 4,320 3,650 4,190 176,300
2026/03/12 3,750 4,360 3,730 4,045 229,600
2026/03/11 3,390 3,765 3,355 3,660 255,200
2026/03/10 3,050 3,150 2,990 3,065 42,400
2026/03/09 3,080 3,080 2,842 2,967 31,900
2026/03/06 3,010 3,150 2,950 3,150 19,800
2026/03/05 2,985 3,100 2,928 3,060 19,000
2026/03/04 2,952 2,952 2,801 2,834 21,700
2026/03/03 3,175 3,210 3,005 3,005 25,700
2026/03/02 2,904 3,195 2,904 3,175 31,900
2026/02/27 3,010 3,290 2,910 2,983 65,400
2026/02/26 2,903 3,015 2,891 2,960 18,700
2026/02/25 2,938 3,035 2,853 2,853 19,200
2026/02/24 2,994 3,090 2,896 2,988 37,500
2026/02/20 2,898 2,920 2,800 2,895 15,700
2026/02/19 3,040 3,185 2,920 2,970 36,400
2026/02/18 2,701 3,120 2,701 3,045 87,600
2026/02/17 2,721 2,805 2,538 2,681 31,300
2026/02/16 2,599 2,795 2,596 2,701 22,900
2026/02/13 2,565 2,565 2,480 2,518 11,200
2026/02/12 2,533 2,553 2,512 2,520 3,400
2026/02/10 2,520 2,570 2,520 2,543 7,700
2026/02/09 2,540 2,541 2,482 2,490 10,000
2026/02/06 2,509 2,527 2,490 2,505 4,400
2026/02/05 2,535 2,539 2,503 2,538 3,300
2026/02/04 2,503 2,536 2,488 2,522 8,300
2026/02/03 2,530 2,542 2,505 2,533 5,800
2026/02/02 2,601 2,681 2,461 2,480 26,900
2026/01/30 2,555 2,599 2,530 2,599 16,000
2026/01/29 2,510 2,640 2,510 2,525 25,200
2026/01/28 2,496 2,506 2,464 2,490 8,800
2026/01/27 2,480 2,487 2,460 2,479 5,100
2026/01/26 2,466 2,497 2,466 2,475 6,300
2026/01/23 2,517 2,517 2,476 2,480 4,000
2026/01/22 2,491 2,491 2,471 2,477 1,800
2026/01/21 2,503 2,534 2,481 2,505 5,500
2026/01/20 2,562 2,562 2,500 2,518 4,600
2026/01/19 2,543 2,575 2,531 2,574 12,200
2026/01/16 2,556 2,556 2,492 2,493 7,300
2026/01/15 2,455 2,560 2,395 2,558 21,900
2026/01/14 2,391 2,482 2,386 2,468 13,100
2026/01/13 2,426 2,427 2,370 2,390 6,500
2026/01/09 2,400 2,466 2,381 2,412 4,500
2026/01/08 2,415 2,425 2,310 2,401 16,700
2026/01/07 2,483 2,485 2,419 2,425 7,800
2026/01/06 2,505 2,508 2,477 2,481 8,100
2026/01/05 2,466 2,490 2,436 2,490 6,800

このページの先頭へ