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

グリーンモンスター(157A)の株価時系列情報

グリーンモンスター(157A)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
2026/02/24 1,049 1,120 1,042 1,079 99,900
2026/02/20 1,079 1,104 998 1,060 77,700
2026/02/19 1,121 1,125 1,070 1,109 101,400
2026/02/18 1,061 1,152 1,010 1,129 163,900
2026/02/17 1,111 1,146 1,005 1,028 230,700
2026/02/16 993 1,083 990 1,083 271,400
2026/02/13 944 951 915 933 68,500
2026/02/12 930 965 915 932 74,900
2026/02/10 950 977 925 927 107,900
2026/02/09 968 969 911 921 95,200
2026/02/06 1,025 1,034 944 970 130,900
2026/02/05 1,067 1,070 1,001 1,018 135,600
2026/02/04 1,101 1,110 1,041 1,078 111,900
2026/02/03 1,092 1,126 1,077 1,099 68,500
2026/02/02 1,139 1,163 1,091 1,091 97,400
2026/01/30 1,182 1,222 1,130 1,141 298,900
2026/01/29 1,102 1,349 1,101 1,229 1,733,200
2026/01/28 1,149 1,164 1,038 1,101 352,400
2026/01/27 1,223 1,233 1,152 1,154 185,500
2026/01/26 1,365 1,448 1,200 1,223 736,200
2026/01/23 1,235 1,480 1,143 1,397 1,668,300
2026/01/22 1,212 1,360 1,163 1,243 1,187,600
2026/01/21 1,108 1,380 1,105 1,266 1,528,100
2026/01/20 1,092 1,288 1,045 1,198 3,104,800
2026/01/19 1,048 1,059 975 1,003 128,800
2026/01/16 1,033 1,085 1,007 1,049 208,900
2026/01/15 1,055 1,132 997 1,090 684,400
2026/01/14 887 1,037 885 1,037 677,000
2026/01/13 903 903 874 887 25,200
2026/01/09 878 907 878 900 41,400
2026/01/08 885 916 869 878 54,300
2026/01/07 824 902 820 900 135,800
2026/01/06 788 826 788 809 56,400
2026/01/05 774 808 759 788 29,000
2025/12/30 772 788 763 772 42,500
2025/12/29 807 807 774 782 35,700
2025/12/26 814 815 784 792 64,300
2025/12/25 880 904 804 814 274,800
2025/12/24 777 826 777 810 119,100
2025/12/23 859 859 778 785 117,600
2025/12/22 896 896 835 860 85,400
2025/12/19 880 938 865 885 161,400
2025/12/18 831 900 825 895 344,000
2025/12/17 845 866 816 816 62,900
2025/12/16 840 943 806 846 400,700
2025/12/15 962 962 844 862 216,600
2025/12/12 998 1,127 954 990 1,436,900
2025/12/11 829 977 828 977 488,300
2025/12/10 823 897 820 827 169,700
2025/12/09 733 861 727 837 234,600
2025/12/08 746 746 727 741 24,200
2025/12/05 726 756 725 756 40,900
2025/12/04 769 773 734 738 52,800
2025/12/03 805 805 755 769 45,300
2025/12/02 835 848 810 820 53,100
2025/12/01 872 886 822 850 124,000
2025/11/28 814 833 783 812 89,000
2025/11/27 785 819 753 813 164,600
2025/11/26 828 828 768 803 141,700
2025/11/25 817 924 795 813 505,700
2025/11/21 802 860 775 860 329,400
2025/11/20 1,032 1,199 788 846 1,768,700
2025/11/19 1,062 1,062 890 1,062 1,614,200
2025/11/18 912 912 912 912 20,700
2025/11/17 732 762 731 762 197,200
2025/11/14 662 662 662 662 69,300
2025/11/13 557 573 557 562 10,900
2025/11/12 542 560 542 558 14,700
2025/11/11 538 556 538 545 9,400
2025/11/10 550 550 531 538 14,800
2025/11/07 532 550 531 545 14,200
2025/11/06 523 532 522 530 3,500
2025/11/05 525 533 524 524 1,100
2025/11/04 538 538 524 524 1,900
2025/10/31 525 543 519 538 4,100
2025/10/30 523 540 514 530 9,300
2025/10/29 524 533 522 533 7,700
2025/10/28 528 528 521 525 4,900
2025/10/27 529 533 528 528 5,200
2025/10/24 537 537 530 530 1,700
2025/10/23 537 540 534 535 5,300
2025/10/22 534 537 530 537 2,800
2025/10/21 535 543 531 543 1,800
2025/10/20 535 543 534 534 1,600
2025/10/17 535 535 532 534 3,900
2025/10/16 546 546 533 541 4,200
2025/10/15 539 541 533 538 2,000
2025/10/14 538 550 538 539 4,300
2025/10/10 547 549 538 538 2,200
2025/10/09 536 546 536 537 6,400
2025/10/08 540 543 530 534 13,100
2025/10/07 539 546 538 538 13,600
2025/10/06 536 541 536 539 2,300
2025/10/03 540 547 536 539 22,800
2025/10/02 544 550 544 547 4,200
2025/10/01 543 553 543 548 3,400
2025/09/30 541 552 541 543 1,000
2025/09/29 549 555 542 544 6,500
2025/09/26 559 559 545 545 3,300
2025/09/25 542 560 540 560 11,900
2025/09/24 544 545 538 539 1,300
2025/09/22 542 547 542 544 2,300
2025/09/19 542 552 537 547 7,900
2025/09/18 537 548 537 548 4,700
2025/09/17 548 548 544 544 1,700
2025/09/16 537 547 537 545 9,700
2025/09/12 536 539 536 539 2,000
2025/09/11 535 539 535 539 900
2025/09/10 543 543 533 539 6,900
2025/09/09 542 543 542 543 2,000
2025/09/08 544 544 537 541 4,300
2025/09/05 535 541 533 541 5,700
2025/09/04 538 538 532 535 9,400
2025/09/03 541 542 538 538 5,500
2025/09/02 540 548 538 543 8,100
2025/09/01 542 542 536 536 6,200
2025/08/29 541 541 536 540 2,000
2025/08/28 541 542 535 541 8,400
2025/08/27 544 544 537 537 5,100
2025/08/26 547 547 540 544 2,700
2025/08/25 530 543 527 542 18,900
2025/08/22 536 540 530 530 37,300
2025/08/21 526 535 526 530 6,400
2025/08/20 532 533 525 525 4,900
2025/08/19 534 535 524 525 3,500
2025/08/18 534 536 526 526 5,400
2025/08/15 551 551 524 524 15,100
2025/08/14 556 559 543 551 4,100
2025/08/13 566 566 542 542 3,100
2025/08/12 578 578 548 556 28,800
2025/08/08 552 560 540 546 10,300
2025/08/07 560 568 545 551 12,800
2025/08/06 583 583 558 568 20,200
2025/08/05 527 596 527 584 125,300
2025/08/04 519 527 519 524 3,200
2025/08/01 512 523 512 523 1,400
2025/07/31 515 522 513 520 7,700
2025/07/30 520 520 509 514 3,700
2025/07/29 516 516 508 514 2,900
2025/07/28 517 517 512 512 1,300
2025/07/25 510 518 510 518 6,800
2025/07/24 513 514 507 508 17,300
2025/07/23 508 518 507 507 10,400
2025/07/22 511 512 505 508 2,900
2025/07/18 504 511 504 511 3,100
2025/07/17 503 509 503 508 5,500
2025/07/16 505 505 499 500 6,300
2025/07/15 500 503 499 499 3,800
2025/07/14 504 506 497 500 9,800
2025/07/11 504 509 501 504 8,900
2025/07/10 510 510 503 504 3,800
2025/07/09 510 510 505 507 1,000
2025/07/08 509 509 503 507 1,300
2025/07/07 504 505 502 502 1,700
2025/07/04 503 507 502 502 2,300
2025/07/03 505 510 503 503 1,900
2025/07/02 504 505 502 505 2,300
2025/07/01 507 509 504 504 4,700
2025/06/30 510 515 506 509 5,700
2025/06/27 515 515 505 509 5,400
2025/06/26 520 520 515 515 3,000
2025/06/25 520 521 515 520 3,500
2025/06/24 530 530 519 520 4,800
2025/06/23 531 534 523 532 6,400
2025/06/20 535 537 523 534 5,600
2025/06/19 557 557 525 525 19,200
2025/06/18 525 587 515 557 109,400
2025/06/17 514 529 514 529 2,600
2025/06/16 515 520 515 517 1,500
2025/06/13 518 518 514 515 1,000
2025/06/12 515 519 515 517 1,000
2025/06/11 518 522 510 522 7,100
2025/06/10 516 519 516 519 1,200
2025/06/09 521 521 516 520 3,500
2025/06/06 524 524 513 518 2,600
2025/06/05 521 523 520 522 2,700
2025/06/04 530 530 525 525 1,300
2025/06/03 528 532 524 530 1,800
2025/06/02 516 525 516 522 1,700
2025/05/30 519 519 513 515 1,000
2025/05/29 520 520 510 519 2,500
2025/05/28 516 523 516 520 1,800
2025/05/27 505 516 505 516 4,900
2025/05/26 514 514 499 503 6,100
2025/05/23 524 524 514 514 900
2025/05/22 529 529 515 524 3,600
2025/05/21 523 528 523 523 2,500
2025/05/20 506 523 501 523 5,500
2025/05/19 505 509 503 506 6,200
2025/05/16 533 533 484 505 67,200
2025/05/15 536 539 533 533 5,500
2025/05/14 543 549 530 540 3,400
2025/05/13 562 562 540 542 4,200
2025/05/12 561 561 546 553 4,100
2025/05/09 559 562 545 559 7,600
2025/05/08 547 562 547 555 2,100
2025/05/07 544 557 544 552 2,400
2025/05/02 553 562 545 552 6,700
2025/05/01 560 562 555 562 4,300
2025/04/30 567 572 560 560 9,700

このページの先頭へ