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

グリーンクロスホールディングス(272A)の株価時系列情報

グリーンクロスホールディングス(272A)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
2026/06/05 1,288 1,295 1,273 1,287 5,500
2026/06/04 1,307 1,307 1,288 1,292 2,300
2026/06/03 1,306 1,306 1,292 1,292 600
2026/06/02 1,291 1,307 1,290 1,307 600
2026/06/01 1,308 1,308 1,280 1,291 4,600
2026/05/29 1,311 1,311 1,307 1,307 1,000
2026/05/28 1,318 1,318 1,307 1,315 2,000
2026/05/27 1,327 1,327 1,317 1,317 1,300
2026/05/26 1,335 1,335 1,331 1,331 300
2026/05/25 1,337 1,337 1,335 1,335 6,600
2026/05/22 1,329 1,333 1,327 1,330 900
2026/05/21 1,337 1,340 1,325 1,330 1,100
2026/05/20 1,336 1,341 1,332 1,337 2,100
2026/05/19 1,331 1,339 1,320 1,339 4,100
2026/05/18 1,331 1,340 1,330 1,331 1,300
2026/05/15 1,330 1,342 1,327 1,342 2,000
2026/05/14 1,337 1,349 1,323 1,335 2,300
2026/05/13 1,338 1,359 1,327 1,341 1,700
2026/05/12 1,340 1,340 1,324 1,340 1,700
2026/05/11 1,355 1,355 1,330 1,340 2,800
2026/05/08 1,369 1,369 1,353 1,353 900
2026/05/07 1,372 1,372 1,353 1,369 1,600
2026/05/01 1,374 1,374 1,351 1,372 1,200
2026/04/30 1,350 1,374 1,345 1,374 2,500
2026/04/28 1,380 1,381 1,380 1,380 162,800
2026/04/27 1,396 1,396 1,371 1,388 9,100
2026/04/24 1,380 1,384 1,375 1,382 38,900
2026/04/23 1,395 1,403 1,374 1,390 4,000
2026/04/22 1,392 1,407 1,390 1,395 8,700
2026/04/21 1,380 1,398 1,377 1,387 2,600
2026/04/20 1,378 1,380 1,371 1,380 1,700
2026/04/17 1,378 1,378 1,370 1,378 500
2026/04/16 1,376 1,378 1,368 1,368 900
2026/04/15 1,366 1,367 1,366 1,367 800
2026/04/14 1,370 1,375 1,370 1,375 800
2026/04/13 1,380 1,380 1,363 1,376 500
2026/04/10 1,370 1,377 1,366 1,377 2,500
2026/04/09 1,381 1,381 1,355 1,371 3,700
2026/04/08 1,374 1,387 1,373 1,381 900
2026/04/07 1,382 1,388 1,373 1,373 1,700
2026/04/06 1,384 1,384 1,372 1,380 600
2026/04/03 1,387 1,388 1,368 1,388 700
2026/03/27 1,393 1,393 1,371 1,393 800
2026/03/26 1,372 1,393 1,360 1,393 600
2026/03/25 1,357 1,376 1,357 1,372 10,700
2026/03/24 1,356 1,356 1,333 1,350 1,500
2026/03/23 1,352 1,367 1,326 1,356 4,500
2026/03/19 1,354 1,367 1,352 1,367 1,300
2026/03/18 1,357 1,357 1,352 1,357 800
2026/03/17 1,367 1,368 1,348 1,357 1,200
2026/03/16 1,344 1,367 1,343 1,367 2,500
2026/03/13 1,364 1,368 1,351 1,357 1,500
2026/03/12 1,360 1,370 1,354 1,364 1,700
2026/03/11 1,360 1,360 1,355 1,360 1,300
2026/03/10 1,368 1,368 1,353 1,355 1,200
2026/03/09 1,363 1,368 1,360 1,368 2,000
2026/03/06 1,363 1,366 1,359 1,366 1,300
2026/03/05 1,378 1,380 1,369 1,380 600
2026/03/04 1,375 1,379 1,361 1,378 1,700
2026/03/03 1,381 1,381 1,380 1,380 500
2026/03/02 1,385 1,390 1,378 1,380 1,200
2026/02/27 1,396 1,400 1,382 1,390 1,100
2026/02/26 1,397 1,400 1,397 1,400 1,300
2026/02/25 1,395 1,396 1,388 1,391 7,100
2026/02/24 1,384 1,390 1,384 1,390 1,600
2026/02/20 1,380 1,384 1,375 1,384 600
2026/02/19 1,372 1,385 1,371 1,380 1,100
2026/02/18 1,380 1,380 1,363 1,370 1,000
2026/02/17 1,369 1,380 1,350 1,380 5,200
2026/02/16 1,358 1,370 1,358 1,369 1,800
2026/02/13 1,367 1,367 1,351 1,356 1,700
2026/02/12 1,366 1,369 1,352 1,367 2,000
2026/02/10 1,351 1,366 1,350 1,366 2,700
2026/02/09 1,367 1,367 1,343 1,351 1,300
2026/02/06 1,364 1,364 1,364 1,364 200
2026/02/05 1,364 1,364 1,340 1,364 600
2026/02/04 1,364 1,364 1,338 1,364 600
2026/02/03 1,338 1,338 1,338 1,338 200
2026/02/02 1,344 1,366 1,336 1,337 700
2026/01/30 1,343 1,360 1,338 1,344 2,100
2026/01/29 1,358 1,369 1,348 1,369 1,600
2026/01/28 1,367 1,367 1,353 1,358 1,100
2026/01/27 1,380 1,380 1,358 1,367 1,800
2026/01/26 1,376 1,381 1,370 1,380 8,500
2026/01/23 1,380 1,394 1,374 1,383 2,900
2026/01/22 1,381 1,389 1,377 1,382 2,300
2026/01/21 1,382 1,389 1,375 1,376 3,200
2026/01/20 1,395 1,395 1,376 1,382 1,300
2026/01/19 1,376 1,399 1,375 1,376 1,700
2026/01/16 1,383 1,387 1,375 1,375 1,000
2026/01/15 1,398 1,398 1,366 1,383 4,400
2026/01/14 1,399 1,399 1,399 1,399 200
2026/01/13 1,379 1,399 1,377 1,399 1,300
2026/01/09 1,378 1,388 1,371 1,379 4,500
2026/01/08 1,375 1,392 1,362 1,378 1,600
2026/01/07 1,380 1,380 1,366 1,375 600
2026/01/06 1,368 1,390 1,365 1,380 1,300
2026/01/05 1,396 1,396 1,368 1,368 2,700

このページの先頭へ