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 |
|---|---|---|---|---|---|
| 2024/12/30 | 564 | 565 | 535 | 544 | 15,100 |
| 2024/12/27 | 515 | 600 | 513 | 544 | 95,900 |
| 2024/12/26 | 529 | 534 | 507 | 510 | 27,400 |
| 2024/12/25 | 542 | 545 | 528 | 534 | 13,900 |
| 2024/12/24 | 544 | 550 | 539 | 543 | 11,900 |
| 2024/12/23 | 550 | 553 | 541 | 549 | 31,500 |
| 2024/12/20 | 563 | 569 | 551 | 553 | 35,400 |
| 2024/12/19 | 561 | 569 | 561 | 564 | 12,500 |
| 2024/12/18 | 560 | 568 | 560 | 565 | 19,100 |
| 2024/12/17 | 563 | 568 | 560 | 560 | 7,500 |
| 2024/12/16 | 567 | 568 | 557 | 562 | 11,100 |
| 2024/12/13 | 574 | 574 | 567 | 567 | 3,800 |
| 2024/12/12 | 579 | 579 | 567 | 574 | 12,300 |
| 2024/12/11 | 567 | 576 | 566 | 573 | 10,500 |
| 2024/12/10 | 573 | 575 | 566 | 570 | 10,900 |
| 2024/12/09 | 573 | 573 | 561 | 571 | 10,900 |
| 2024/12/06 | 575 | 575 | 563 | 566 | 11,200 |
| 2024/12/05 | 572 | 584 | 562 | 578 | 14,300 |
| 2024/12/04 | 578 | 578 | 569 | 572 | 7,700 |
| 2024/12/03 | 574 | 577 | 570 | 576 | 9,000 |
| 2024/12/02 | 577 | 582 | 571 | 574 | 13,300 |
| 2024/11/29 | 577 | 591 | 577 | 577 | 13,500 |
| 2024/11/28 | 586 | 592 | 573 | 585 | 7,000 |
| 2024/11/27 | 581 | 590 | 570 | 586 | 26,100 |
| 2024/11/26 | 580 | 584 | 569 | 581 | 11,300 |
| 2024/11/25 | 566 | 586 | 566 | 583 | 20,400 |
| 2024/11/22 | 550 | 570 | 550 | 569 | 31,900 |
| 2024/11/21 | 549 | 558 | 548 | 555 | 15,200 |
| 2024/11/20 | 558 | 558 | 549 | 549 | 19,800 |
| 2024/11/19 | 553 | 558 | 550 | 552 | 19,500 |
| 2024/11/18 | 549 | 555 | 545 | 546 | 12,500 |
| 2024/11/15 | 531 | 555 | 516 | 555 | 123,000 |
| 2024/11/14 | 574 | 586 | 566 | 566 | 36,000 |
| 2024/11/13 | 571 | 574 | 565 | 574 | 6,800 |
| 2024/11/12 | 577 | 583 | 568 | 571 | 13,700 |
| 2024/11/11 | 576 | 579 | 571 | 577 | 9,400 |
| 2024/11/08 | 571 | 580 | 567 | 573 | 16,300 |
| 2024/11/07 | 574 | 575 | 563 | 575 | 14,300 |
| 2024/11/06 | 574 | 575 | 567 | 574 | 11,400 |
| 2024/11/05 | 575 | 575 | 559 | 574 | 8,700 |
| 2024/11/01 | 569 | 572 | 564 | 567 | 5,000 |
| 2024/10/31 | 578 | 580 | 568 | 572 | 6,500 |
| 2024/10/30 | 580 | 586 | 561 | 578 | 25,700 |
| 2024/10/29 | 568 | 582 | 568 | 572 | 6,400 |
| 2024/10/28 | 550 | 579 | 548 | 568 | 16,100 |
| 2024/10/25 | 567 | 578 | 553 | 556 | 27,700 |
| 2024/10/24 | 572 | 580 | 555 | 565 | 40,500 |
| 2024/10/23 | 581 | 589 | 572 | 572 | 21,700 |
| 2024/10/22 | 599 | 599 | 584 | 588 | 17,200 |
| 2024/10/21 | 598 | 605 | 597 | 598 | 6,200 |
| 2024/10/18 | 602 | 605 | 596 | 599 | 10,500 |
| 2024/10/17 | 596 | 599 | 593 | 598 | 7,000 |
| 2024/10/16 | 596 | 603 | 592 | 594 | 8,400 |
| 2024/10/15 | 603 | 610 | 592 | 605 | 19,500 |
| 2024/10/11 | 594 | 606 | 594 | 594 | 15,900 |
| 2024/10/10 | 610 | 614 | 592 | 600 | 20,600 |
| 2024/10/09 | 611 | 620 | 598 | 609 | 35,700 |
| 2024/10/08 | 645 | 645 | 605 | 608 | 98,300 |
| 2024/10/07 | 666 | 666 | 644 | 651 | 17,600 |
| 2024/10/04 | 659 | 673 | 659 | 662 | 27,800 |
| 2024/10/03 | 651 | 663 | 650 | 659 | 20,800 |
| 2024/10/02 | 632 | 662 | 631 | 648 | 43,300 |
| 2024/10/01 | 637 | 655 | 634 | 638 | 21,400 |
| 2024/09/30 | 638 | 656 | 633 | 641 | 35,700 |
| 2024/09/27 | 660 | 672 | 660 | 665 | 18,300 |
| 2024/09/26 | 656 | 658 | 649 | 658 | 14,600 |
| 2024/09/25 | 652 | 660 | 647 | 650 | 26,000 |
| 2024/09/24 | 671 | 671 | 651 | 652 | 18,100 |
| 2024/09/20 | 666 | 676 | 662 | 670 | 26,800 |
| 2024/09/19 | 650 | 668 | 650 | 661 | 30,000 |
| 2024/09/18 | 654 | 659 | 643 | 650 | 11,200 |
| 2024/09/17 | 651 | 658 | 637 | 650 | 24,400 |
| 2024/09/13 | 644 | 661 | 644 | 654 | 23,400 |
| 2024/09/12 | 631 | 649 | 631 | 645 | 26,200 |
| 2024/09/11 | 657 | 657 | 617 | 626 | 46,700 |
| 2024/09/10 | 649 | 660 | 646 | 650 | 12,300 |
| 2024/09/09 | 633 | 646 | 625 | 643 | 41,500 |
| 2024/09/06 | 655 | 663 | 642 | 647 | 30,400 |
| 2024/09/05 | 642 | 667 | 636 | 647 | 54,200 |
| 2024/09/04 | 682 | 685 | 640 | 654 | 163,500 |
| 2024/09/03 | 677 | 708 | 677 | 705 | 88,000 |
| 2024/09/02 | 694 | 695 | 671 | 677 | 53,800 |
| 2024/08/30 | 682 | 695 | 674 | 689 | 60,000 |
| 2024/08/29 | 697 | 700 | 681 | 681 | 61,900 |
| 2024/08/28 | 730 | 730 | 701 | 704 | 44,000 |
| 2024/08/27 | 718 | 730 | 707 | 729 | 45,800 |
| 2024/08/26 | 703 | 716 | 693 | 713 | 53,600 |
| 2024/08/23 | 706 | 706 | 687 | 703 | 67,600 |
| 2024/08/22 | 719 | 719 | 696 | 704 | 56,700 |
| 2024/08/21 | 698 | 713 | 690 | 712 | 60,000 |
| 2024/08/20 | 697 | 732 | 697 | 709 | 80,100 |
| 2024/08/19 | 709 | 715 | 687 | 687 | 96,400 |
| 2024/08/16 | 718 | 721 | 698 | 709 | 110,400 |
| 2024/08/15 | 714 | 752 | 686 | 701 | 418,700 |
| 2024/08/14 | 816 | 843 | 798 | 822 | 68,100 |
| 2024/08/13 | 776 | 825 | 776 | 816 | 54,600 |
| 2024/08/09 | 749 | 800 | 725 | 783 | 82,700 |
| 2024/08/08 | 711 | 747 | 698 | 725 | 44,800 |
| 2024/08/07 | 661 | 721 | 661 | 702 | 38,800 |
| 2024/08/06 | 700 | 715 | 665 | 678 | 102,100 |
| 2024/08/05 | 751 | 758 | 647 | 647 | 152,700 |
| 2024/08/02 | 851 | 852 | 795 | 797 | 89,700 |
| 2024/08/01 | 925 | 925 | 865 | 884 | 48,500 |
| 2024/07/31 | 922 | 929 | 902 | 925 | 35,600 |
| 2024/07/30 | 945 | 945 | 912 | 929 | 30,500 |
| 2024/07/29 | 936 | 954 | 936 | 947 | 25,400 |
| 2024/07/26 | 920 | 940 | 911 | 929 | 24,600 |
| 2024/07/25 | 932 | 938 | 911 | 913 | 99,600 |
| 2024/07/24 | 1,060 | 1,070 | 942 | 954 | 427,700 |
| 2024/07/23 | 991 | 1,030 | 974 | 985 | 94,000 |
| 2024/07/22 | 1,004 | 1,008 | 965 | 980 | 48,000 |
| 2024/07/19 | 1,016 | 1,016 | 990 | 1,009 | 29,200 |
| 2024/07/18 | 1,016 | 1,038 | 1,011 | 1,017 | 15,800 |
| 2024/07/17 | 1,053 | 1,080 | 1,019 | 1,050 | 27,500 |
| 2024/07/16 | 1,058 | 1,058 | 1,033 | 1,047 | 9,900 |
| 2024/07/12 | 1,011 | 1,053 | 1,002 | 1,050 | 33,300 |
| 2024/07/11 | 1,005 | 1,016 | 990 | 1,013 | 28,300 |
| 2024/07/10 | 1,011 | 1,014 | 1,000 | 1,006 | 12,000 |
| 2024/07/09 | 1,020 | 1,035 | 1,000 | 1,005 | 17,300 |
| 2024/07/08 | 1,030 | 1,030 | 1,011 | 1,017 | 11,100 |
| 2024/07/05 | 1,031 | 1,040 | 1,018 | 1,023 | 17,500 |
| 2024/07/04 | 1,054 | 1,055 | 1,036 | 1,054 | 9,300 |
| 2024/07/03 | 1,020 | 1,055 | 1,015 | 1,045 | 21,800 |
| 2024/07/02 | 1,080 | 1,089 | 1,025 | 1,026 | 48,200 |
| 2024/07/01 | 1,070 | 1,085 | 1,057 | 1,072 | 20,100 |
| 2024/06/28 | 1,081 | 1,085 | 1,056 | 1,056 | 38,300 |
| 2024/06/27 | 1,030 | 1,125 | 1,022 | 1,081 | 60,400 |
| 2024/06/26 | 1,026 | 1,077 | 1,020 | 1,033 | 61,800 |
| 2024/06/25 | 1,011 | 1,028 | 1,003 | 1,012 | 24,000 |
| 2024/06/24 | 1,012 | 1,034 | 1,005 | 1,006 | 16,100 |
| 2024/06/21 | 1,011 | 1,038 | 1,002 | 1,009 | 27,200 |
| 2024/06/20 | 1,001 | 1,017 | 996 | 1,010 | 18,300 |
| 2024/06/19 | 1,012 | 1,013 | 988 | 993 | 35,000 |
| 2024/06/18 | 1,035 | 1,035 | 1,011 | 1,011 | 11,400 |
| 2024/06/17 | 1,052 | 1,052 | 1,003 | 1,040 | 33,400 |
| 2024/06/14 | 1,018 | 1,046 | 1,004 | 1,046 | 21,300 |
| 2024/06/13 | 1,016 | 1,039 | 1,004 | 1,018 | 35,700 |
| 2024/06/12 | 1,021 | 1,022 | 1,004 | 1,004 | 9,600 |
| 2024/06/11 | 1,019 | 1,040 | 1,005 | 1,018 | 20,500 |
| 2024/06/10 | 1,021 | 1,030 | 1,013 | 1,019 | 8,300 |
| 2024/06/07 | 980 | 1,050 | 976 | 1,035 | 51,200 |
| 2024/06/06 | 1,018 | 1,020 | 981 | 981 | 34,600 |
| 2024/06/05 | 1,030 | 1,031 | 1,004 | 1,004 | 14,300 |
| 2024/06/04 | 1,002 | 1,040 | 996 | 1,031 | 31,200 |
| 2024/06/03 | 1,027 | 1,027 | 991 | 999 | 32,000 |
| 2024/05/31 | 984 | 1,028 | 967 | 1,028 | 45,000 |
| 2024/05/30 | 1,001 | 1,017 | 964 | 990 | 139,700 |
| 2024/05/29 | 1,085 | 1,085 | 1,014 | 1,027 | 42,700 |
| 2024/05/28 | 1,072 | 1,109 | 1,072 | 1,085 | 23,800 |
| 2024/05/27 | 1,059 | 1,081 | 1,045 | 1,080 | 34,600 |
| 2024/05/24 | 1,087 | 1,088 | 1,055 | 1,055 | 53,300 |
| 2024/05/23 | 1,178 | 1,178 | 1,103 | 1,114 | 76,100 |
| 2024/05/22 | 1,226 | 1,257 | 1,178 | 1,178 | 68,800 |
| 2024/05/21 | 1,249 | 1,309 | 1,236 | 1,239 | 65,300 |
| 2024/05/20 | 1,271 | 1,285 | 1,220 | 1,240 | 80,600 |
| 2024/05/17 | 1,155 | 1,273 | 1,153 | 1,255 | 186,900 |
| 2024/05/16 | 1,211 | 1,249 | 1,151 | 1,167 | 104,100 |
| 2024/05/15 | 1,167 | 1,223 | 1,103 | 1,217 | 162,600 |
| 2024/05/14 | 1,216 | 1,235 | 1,140 | 1,154 | 205,000 |
| 2024/05/13 | 1,166 | 1,310 | 1,133 | 1,204 | 1,019,000 |
| 2024/05/10 | 1,028 | 1,057 | 1,026 | 1,046 | 28,000 |
| 2024/05/09 | 1,018 | 1,032 | 1,006 | 1,030 | 16,900 |
| 2024/05/08 | 1,052 | 1,068 | 1,010 | 1,018 | 27,700 |
| 2024/05/07 | 1,085 | 1,085 | 1,047 | 1,067 | 22,100 |
| 2024/05/02 | 1,076 | 1,088 | 1,042 | 1,044 | 49,900 |
| 2024/05/01 | 1,075 | 1,105 | 1,054 | 1,088 | 32,100 |
| 2024/04/30 | 1,069 | 1,087 | 1,036 | 1,087 | 33,800 |
| 2024/04/26 | 1,012 | 1,068 | 1,000 | 1,060 | 68,900 |
| 2024/04/25 | 1,022 | 1,025 | 991 | 1,000 | 53,300 |
| 2024/04/24 | 1,031 | 1,080 | 1,023 | 1,023 | 84,000 |
| 2024/04/23 | 1,020 | 1,080 | 1,008 | 1,061 | 75,900 |
| 2024/04/22 | 1,007 | 1,026 | 1,000 | 1,013 | 36,800 |
| 2024/04/19 | 1,041 | 1,050 | 961 | 1,005 | 124,000 |
| 2024/04/18 | 1,038 | 1,062 | 1,016 | 1,043 | 56,500 |
| 2024/04/17 | 1,011 | 1,100 | 1,000 | 1,043 | 184,500 |
| 2024/04/16 | 1,001 | 1,033 | 985 | 996 | 92,200 |
| 2024/04/15 | 1,042 | 1,042 | 1,007 | 1,007 | 94,400 |
| 2024/04/12 | 1,116 | 1,123 | 1,059 | 1,060 | 86,600 |
| 2024/04/11 | 1,141 | 1,141 | 1,082 | 1,108 | 99,100 |
| 2024/04/10 | 1,070 | 1,180 | 1,039 | 1,150 | 218,500 |
| 2024/04/09 | 1,070 | 1,081 | 1,027 | 1,071 | 123,200 |
| 2024/04/08 | 1,130 | 1,140 | 1,092 | 1,092 | 110,700 |
| 2024/04/05 | 1,086 | 1,127 | 1,066 | 1,118 | 134,500 |
| 2024/04/04 | 1,170 | 1,223 | 1,090 | 1,120 | 291,900 |
| 2024/04/03 | 1,179 | 1,245 | 1,133 | 1,150 | 420,200 |
| 2024/04/02 | 1,400 | 1,400 | 1,209 | 1,209 | 588,800 |
| 2024/04/01 | 1,540 | 1,600 | 1,400 | 1,410 | 1,029,600 |
| 2024/03/29 | 1,700 | 1,990 | 1,555 | 1,619 | 5,506,300 |