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
2026/06/12 771 774 761 767 63,800
2026/06/11 814 814 770 771 29,800
2026/06/10 815 842 815 817 12,400
2026/06/09 862 871 811 815 28,300
2026/06/08 864 880 840 856 22,900
2026/06/05 885 911 885 890 5,000
2026/06/04 912 926 890 890 33,600
2026/06/03 865 930 854 927 62,000
2026/06/02 900 915 866 866 19,900
2026/06/01 896 918 867 900 45,900
2026/05/29 925 926 905 905 16,000
2026/05/28 918 945 912 925 20,100
2026/05/27 960 964 910 918 24,200
2026/05/26 932 965 901 960 32,400
2026/05/25 942 1,034 923 938 56,300
2026/05/22 865 968 865 949 110,100
2026/05/21 862 888 830 856 50,200
2026/05/20 923 923 880 892 36,500
2026/05/19 925 950 908 917 31,500
2026/05/18 949 950 886 910 40,700
2026/05/15 919 963 919 934 36,500
2026/05/14 1,000 1,004 949 949 36,300
2026/05/13 987 1,019 980 1,014 54,500
2026/05/12 1,018 1,026 985 986 69,500
2026/05/11 1,040 1,060 1,018 1,018 83,100
2026/05/08 1,026 1,121 1,011 1,036 334,000
2026/05/07 1,142 1,165 1,012 1,012 159,600
2026/05/01 1,146 1,248 1,121 1,124 440,500
2026/04/30 1,230 1,368 1,121 1,143 1,020,500
2026/04/28 1,096 1,284 1,096 1,217 1,632,800
2026/04/27 1,160 1,199 1,068 1,069 461,500
2026/04/24 1,040 1,149 1,040 1,149 672,200
2026/04/23 1,000 1,017 977 999 45,900
2026/04/22 1,014 1,020 975 1,000 85,600
2026/04/21 1,035 1,035 1,012 1,022 25,100
2026/04/20 1,038 1,060 1,030 1,034 37,200
2026/04/17 1,030 1,048 1,019 1,037 36,000
2026/04/16 1,034 1,049 1,010 1,027 32,800
2026/04/15 1,004 1,089 1,004 1,033 97,100
2026/04/14 1,022 1,022 996 1,010 34,600
2026/04/13 1,011 1,012 975 1,004 83,000
2026/04/10 1,070 1,090 1,007 1,008 73,600
2026/04/09 1,060 1,094 1,041 1,061 63,400
2026/04/08 1,063 1,075 1,049 1,058 43,600
2026/04/07 1,068 1,077 1,035 1,042 45,800
2026/04/06 1,066 1,081 1,027 1,040 95,000
2026/04/03 1,079 1,109 1,054 1,056 104,700
2026/03/27 1,112 1,149 1,072 1,080 220,100
2026/03/26 1,115 1,187 1,088 1,166 434,200
2026/03/25 1,117 1,119 1,087 1,103 125,500
2026/03/24 1,146 1,255 1,097 1,105 571,900
2026/03/23 1,098 1,349 1,089 1,122 2,165,200
2026/03/19 1,267 1,268 1,115 1,118 344,500
2026/03/18 1,225 1,255 1,191 1,214 254,800
2026/03/17 1,319 1,329 1,230 1,249 263,700
2026/03/16 1,333 1,394 1,295 1,320 271,800
2026/03/13 1,268 1,517 1,266 1,362 1,705,400
2026/03/12 1,431 1,535 1,354 1,358 1,307,700
2026/03/11 1,286 1,595 1,212 1,491 7,530,600
2026/03/10 1,820 2,146 1,346 1,346 8,416,900
2026/03/09 1,416 1,746 1,170 1,746 3,701,900
2026/03/06 1,150 1,446 1,130 1,446 1,338,000
2026/03/05 1,034 1,146 1,034 1,146 342,600
2026/03/04 1,020 1,042 971 996 90,700
2026/03/03 1,075 1,086 1,040 1,062 45,000
2026/03/02 1,099 1,101 1,021 1,086 140,900
2026/02/27 1,143 1,145 1,102 1,107 90,100
2026/02/26 1,057 1,176 1,042 1,132 316,500
2026/02/25 1,078 1,161 1,037 1,056 500,700
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

このページの先頭へ