ＧｒｅｅｎＢｅｅ(3913)の株価時系列情報
ＧｒｅｅｎＢｅｅ(3913)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,130 | 1,140 | 1,044 | 1,056 | 74,400 |
| 2026/02/19 | 1,079 | 1,104 | 1,066 | 1,090 | 47,000 |
| 2026/02/18 | 1,058 | 1,087 | 1,037 | 1,077 | 56,800 |
| 2026/02/17 | 1,118 | 1,122 | 1,036 | 1,065 | 72,800 |
| 2026/02/16 | 1,189 | 1,189 | 1,031 | 1,058 | 200,300 |
| 2026/02/13 | 1,404 | 1,500 | 1,180 | 1,219 | 246,600 |
| 2026/02/12 | 1,394 | 1,418 | 1,388 | 1,418 | 15,100 |
| 2026/02/10 | 1,376 | 1,409 | 1,373 | 1,394 | 12,500 |
| 2026/02/09 | 1,320 | 1,357 | 1,285 | 1,350 | 27,700 |
| 2026/02/06 | 1,321 | 1,328 | 1,269 | 1,315 | 21,100 |
| 2026/02/05 | 1,316 | 1,356 | 1,292 | 1,335 | 26,400 |
| 2026/02/04 | 1,353 | 1,406 | 1,288 | 1,310 | 42,500 |
| 2026/02/03 | 1,400 | 1,415 | 1,368 | 1,368 | 6,900 |
| 2026/02/02 | 1,378 | 1,431 | 1,356 | 1,389 | 22,200 |
| 2026/01/30 | 1,421 | 1,456 | 1,333 | 1,388 | 56,000 |
| 2026/01/29 | 1,426 | 1,444 | 1,404 | 1,421 | 13,400 |
| 2026/01/28 | 1,494 | 1,499 | 1,429 | 1,433 | 28,000 |
| 2026/01/27 | 1,504 | 1,523 | 1,482 | 1,499 | 13,200 |
| 2026/01/26 | 1,534 | 1,534 | 1,501 | 1,511 | 19,000 |
| 2026/01/23 | 1,481 | 1,548 | 1,481 | 1,531 | 23,100 |
| 2026/01/22 | 1,489 | 1,522 | 1,465 | 1,480 | 13,100 |
| 2026/01/21 | 1,453 | 1,480 | 1,446 | 1,477 | 25,100 |
| 2026/01/20 | 1,489 | 1,525 | 1,483 | 1,483 | 28,600 |
| 2026/01/19 | 1,515 | 1,539 | 1,466 | 1,479 | 44,600 |
| 2026/01/16 | 1,476 | 1,524 | 1,454 | 1,500 | 27,800 |
| 2026/01/15 | 1,477 | 1,534 | 1,466 | 1,516 | 32,300 |
| 2026/01/14 | 1,487 | 1,507 | 1,453 | 1,477 | 27,500 |
| 2026/01/13 | 1,484 | 1,529 | 1,450 | 1,515 | 52,400 |
| 2026/01/09 | 1,386 | 1,460 | 1,371 | 1,460 | 40,000 |
| 2026/01/08 | 1,369 | 1,390 | 1,365 | 1,369 | 14,500 |
| 2026/01/07 | 1,322 | 1,390 | 1,302 | 1,371 | 52,100 |
| 2026/01/06 | 1,293 | 1,357 | 1,287 | 1,322 | 28,400 |
| 2026/01/05 | 1,287 | 1,308 | 1,268 | 1,291 | 50,500 |
| 2025/12/30 | 1,294 | 1,320 | 1,269 | 1,294 | 36,600 |
| 2025/12/29 | 1,300 | 1,338 | 1,281 | 1,294 | 40,600 |
| 2025/12/26 | 1,293 | 1,313 | 1,280 | 1,294 | 24,200 |
| 2025/12/25 | 1,283 | 1,308 | 1,278 | 1,299 | 30,200 |
| 2025/12/24 | 1,282 | 1,310 | 1,262 | 1,277 | 22,000 |
| 2025/12/23 | 1,290 | 1,325 | 1,274 | 1,291 | 26,900 |
| 2025/12/22 | 1,348 | 1,348 | 1,284 | 1,284 | 20,600 |
| 2025/12/19 | 1,291 | 1,335 | 1,268 | 1,327 | 30,100 |
| 2025/12/18 | 1,280 | 1,300 | 1,265 | 1,286 | 16,100 |
| 2025/12/17 | 1,293 | 1,332 | 1,276 | 1,280 | 30,100 |
| 2025/12/16 | 1,282 | 1,318 | 1,210 | 1,293 | 80,300 |
| 2025/12/15 | 1,279 | 1,318 | 1,252 | 1,302 | 42,400 |
| 2025/12/12 | 1,320 | 1,320 | 1,255 | 1,270 | 55,400 |
| 2025/12/11 | 1,318 | 1,324 | 1,288 | 1,301 | 42,800 |
| 2025/12/10 | 1,250 | 1,366 | 1,250 | 1,348 | 161,300 |
| 2025/12/09 | 1,188 | 1,245 | 1,182 | 1,245 | 44,900 |
| 2025/12/08 | 1,181 | 1,201 | 1,158 | 1,188 | 23,000 |
| 2025/12/05 | 1,191 | 1,191 | 1,116 | 1,167 | 110,800 |
| 2025/12/04 | 1,172 | 1,201 | 1,165 | 1,191 | 27,300 |
| 2025/12/03 | 1,183 | 1,205 | 1,164 | 1,178 | 42,700 |
| 2025/12/02 | 1,197 | 1,209 | 1,164 | 1,200 | 37,300 |
| 2025/12/01 | 1,226 | 1,272 | 1,200 | 1,200 | 49,300 |
| 2025/11/28 | 1,218 | 1,272 | 1,215 | 1,239 | 49,400 |
| 2025/11/27 | 1,180 | 1,272 | 1,165 | 1,228 | 137,900 |
| 2025/11/26 | 1,130 | 1,216 | 1,059 | 1,158 | 267,800 |
| 2025/11/25 | 1,239 | 1,240 | 1,144 | 1,158 | 83,000 |
| 2025/11/21 | 1,196 | 1,245 | 1,155 | 1,224 | 61,600 |
| 2025/11/20 | 1,200 | 1,236 | 1,180 | 1,226 | 51,600 |
| 2025/11/19 | 1,221 | 1,239 | 1,167 | 1,195 | 65,900 |
| 2025/11/18 | 1,232 | 1,264 | 1,160 | 1,193 | 146,300 |
| 2025/11/17 | 1,152 | 1,249 | 1,150 | 1,242 | 259,000 |
| 2025/11/14 | 981 | 1,146 | 968 | 1,146 | 444,900 |
| 2025/11/13 | 1,004 | 1,004 | 982 | 996 | 18,500 |
| 2025/11/12 | 995 | 1,010 | 971 | 997 | 23,600 |
| 2025/11/11 | 965 | 997 | 950 | 984 | 37,600 |
| 2025/11/10 | 960 | 965 | 949 | 958 | 19,600 |
| 2025/11/07 | 944 | 956 | 930 | 956 | 9,800 |
| 2025/11/06 | 940 | 952 | 933 | 948 | 10,100 |
| 2025/11/05 | 926 | 937 | 909 | 937 | 21,500 |
| 2025/11/04 | 948 | 954 | 920 | 926 | 19,700 |
| 2025/10/31 | 948 | 967 | 946 | 958 | 23,700 |
| 2025/10/30 | 935 | 951 | 920 | 940 | 31,500 |
| 2025/10/29 | 978 | 988 | 932 | 934 | 44,200 |
| 2025/10/28 | 981 | 998 | 962 | 977 | 31,300 |
| 2025/10/27 | 987 | 1,017 | 979 | 985 | 28,400 |
| 2025/10/24 | 995 | 997 | 979 | 980 | 32,400 |
| 2025/10/23 | 1,002 | 1,017 | 981 | 995 | 45,100 |
| 2025/10/22 | 1,000 | 1,034 | 985 | 1,022 | 44,200 |
| 2025/10/21 | 976 | 1,014 | 966 | 1,000 | 54,000 |
| 2025/10/20 | 915 | 991 | 915 | 976 | 88,100 |
| 2025/10/17 | 912 | 927 | 896 | 910 | 77,900 |
| 2025/10/16 | 950 | 958 | 892 | 927 | 127,400 |
| 2025/10/15 | 971 | 991 | 954 | 958 | 99,500 |
| 2025/10/14 | 1,036 | 1,060 | 959 | 962 | 278,300 |
| 2025/10/10 | 1,168 | 1,180 | 1,056 | 1,066 | 333,300 |
| 2025/10/09 | 1,029 | 1,224 | 1,023 | 1,198 | 682,900 |
| 2025/10/08 | 1,045 | 1,086 | 1,034 | 1,038 | 41,400 |
| 2025/10/07 | 1,053 | 1,110 | 1,037 | 1,068 | 59,200 |
| 2025/10/06 | 1,024 | 1,099 | 999 | 1,063 | 66,900 |
| 2025/10/03 | 972 | 1,009 | 972 | 996 | 22,200 |
| 2025/10/02 | 1,006 | 1,019 | 960 | 972 | 71,400 |
| 2025/10/01 | 1,017 | 1,024 | 990 | 1,009 | 39,800 |
| 2025/09/30 | 1,035 | 1,045 | 1,010 | 1,023 | 33,200 |
| 2025/09/29 | 1,068 | 1,068 | 1,035 | 1,037 | 15,900 |
| 2025/09/26 | 1,046 | 1,068 | 1,040 | 1,055 | 14,400 |
| 2025/09/25 | 1,064 | 1,066 | 1,038 | 1,046 | 37,500 |
| 2025/09/24 | 1,084 | 1,089 | 1,047 | 1,060 | 21,100 |
| 2025/09/22 | 1,097 | 1,097 | 1,077 | 1,078 | 27,400 |
| 2025/09/19 | 1,058 | 1,088 | 1,049 | 1,088 | 36,000 |
| 2025/09/18 | 1,095 | 1,110 | 1,038 | 1,054 | 57,600 |
| 2025/09/17 | 1,076 | 1,120 | 1,056 | 1,078 | 77,000 |
| 2025/09/16 | 1,017 | 1,119 | 1,010 | 1,104 | 101,400 |
| 2025/09/12 | 1,028 | 1,040 | 1,001 | 1,006 | 27,600 |
| 2025/09/11 | 1,036 | 1,039 | 1,012 | 1,028 | 17,500 |
| 2025/09/10 | 1,038 | 1,050 | 997 | 1,037 | 34,900 |
| 2025/09/09 | 1,021 | 1,060 | 1,013 | 1,038 | 36,600 |
| 2025/09/08 | 1,012 | 1,034 | 1,012 | 1,019 | 15,500 |
| 2025/09/05 | 1,004 | 1,023 | 994 | 1,012 | 20,500 |
| 2025/09/04 | 1,004 | 1,011 | 990 | 1,006 | 30,700 |
| 2025/09/03 | 1,027 | 1,027 | 1,003 | 1,004 | 38,800 |
| 2025/09/02 | 1,020 | 1,056 | 1,020 | 1,027 | 25,600 |
| 2025/09/01 | 1,006 | 1,043 | 1,003 | 1,029 | 35,400 |
| 2025/08/29 | 1,004 | 1,029 | 1,004 | 1,010 | 26,900 |
| 2025/08/28 | 1,022 | 1,029 | 1,004 | 1,007 | 21,200 |
| 2025/08/27 | 1,007 | 1,032 | 1,002 | 1,021 | 49,400 |
| 2025/08/26 | 1,023 | 1,035 | 1,007 | 1,007 | 45,900 |
| 2025/08/25 | 1,021 | 1,038 | 1,009 | 1,021 | 47,900 |
| 2025/08/22 | 1,044 | 1,059 | 1,020 | 1,020 | 60,900 |
| 2025/08/21 | 1,051 | 1,075 | 1,043 | 1,045 | 49,800 |
| 2025/08/20 | 1,059 | 1,079 | 1,043 | 1,051 | 48,900 |
| 2025/08/19 | 1,101 | 1,107 | 1,037 | 1,059 | 124,500 |
| 2025/08/18 | 1,079 | 1,113 | 1,056 | 1,085 | 73,400 |
| 2025/08/15 | 1,109 | 1,139 | 1,050 | 1,058 | 261,000 |
| 2025/08/14 | 1,215 | 1,386 | 1,073 | 1,120 | 892,800 |
| 2025/08/13 | 1,247 | 1,267 | 1,200 | 1,210 | 86,100 |
| 2025/08/12 | 1,233 | 1,235 | 1,160 | 1,217 | 120,800 |
| 2025/08/08 | 1,246 | 1,246 | 1,160 | 1,236 | 93,700 |
| 2025/08/07 | 1,226 | 1,252 | 1,195 | 1,225 | 62,700 |
| 2025/08/06 | 1,221 | 1,257 | 1,196 | 1,225 | 85,600 |
| 2025/08/05 | 1,275 | 1,293 | 1,217 | 1,235 | 104,700 |
| 2025/08/04 | 1,262 | 1,297 | 1,240 | 1,271 | 104,900 |
| 2025/08/01 | 1,249 | 1,348 | 1,249 | 1,322 | 118,000 |
| 2025/07/31 | 1,233 | 1,306 | 1,233 | 1,257 | 95,500 |
| 2025/07/30 | 1,208 | 1,239 | 1,171 | 1,222 | 62,400 |
| 2025/07/29 | 1,270 | 1,272 | 1,197 | 1,215 | 65,100 |
| 2025/07/28 | 1,258 | 1,279 | 1,241 | 1,270 | 64,000 |
| 2025/07/25 | 1,246 | 1,325 | 1,228 | 1,237 | 91,800 |
| 2025/07/24 | 1,367 | 1,367 | 1,251 | 1,251 | 204,600 |
| 2025/07/23 | 1,366 | 1,370 | 1,307 | 1,368 | 105,700 |
| 2025/07/22 | 1,368 | 1,420 | 1,327 | 1,371 | 172,100 |
| 2025/07/18 | 1,326 | 1,536 | 1,317 | 1,398 | 997,700 |
| 2025/07/17 | 1,086 | 1,386 | 1,086 | 1,386 | 979,200 |
| 2025/07/16 | 1,010 | 1,100 | 1,002 | 1,086 | 160,000 |
| 2025/07/15 | 1,073 | 1,079 | 1,010 | 1,017 | 118,200 |
| 2025/07/14 | 1,030 | 1,103 | 1,030 | 1,050 | 190,800 |
| 2025/07/11 | 1,124 | 1,148 | 1,022 | 1,030 | 268,400 |
| 2025/07/10 | 1,081 | 1,111 | 1,005 | 1,111 | 230,800 |
| 2025/07/09 | 1,139 | 1,162 | 1,082 | 1,110 | 347,900 |
| 2025/07/08 | 1,038 | 1,190 | 1,022 | 1,155 | 800,300 |
| 2025/07/07 | 940 | 1,089 | 940 | 1,088 | 785,900 |
| 2025/07/04 | 870 | 992 | 868 | 939 | 545,600 |
| 2025/07/03 | 870 | 887 | 860 | 861 | 97,200 |
| 2025/07/02 | 970 | 1,025 | 852 | 868 | 798,700 |
| 2025/07/01 | 960 | 994 | 925 | 961 | 168,000 |
| 2025/06/30 | 992 | 1,050 | 921 | 930 | 475,200 |
| 2025/06/27 | 1,300 | 1,313 | 1,021 | 1,022 | 515,400 |
| 2025/06/26 | 1,574 | 1,599 | 1,263 | 1,321 | 462,200 |
| 2025/06/25 | 1,649 | 1,661 | 1,522 | 1,574 | 123,700 |
| 2025/06/24 | 1,550 | 1,696 | 1,531 | 1,629 | 199,600 |
| 2025/06/23 | 1,523 | 1,542 | 1,478 | 1,520 | 92,700 |
| 2025/06/20 | 1,450 | 1,530 | 1,444 | 1,523 | 113,900 |
| 2025/06/19 | 1,456 | 1,520 | 1,430 | 1,435 | 125,100 |
| 2025/06/18 | 1,385 | 1,473 | 1,349 | 1,426 | 106,000 |
| 2025/06/17 | 1,410 | 1,414 | 1,330 | 1,390 | 97,600 |
| 2025/06/16 | 1,289 | 1,385 | 1,253 | 1,381 | 118,100 |
| 2025/06/13 | 1,202 | 1,270 | 1,151 | 1,233 | 91,300 |
| 2025/06/12 | 1,212 | 1,229 | 1,160 | 1,199 | 64,200 |
| 2025/06/11 | 1,112 | 1,212 | 1,107 | 1,207 | 99,200 |
| 2025/06/10 | 1,130 | 1,163 | 1,081 | 1,112 | 73,600 |
| 2025/06/09 | 1,002 | 1,133 | 980 | 1,119 | 94,500 |
| 2025/06/06 | 1,007 | 1,047 | 1,001 | 1,024 | 54,600 |
| 2025/06/05 | 1,011 | 1,019 | 961 | 1,017 | 67,300 |
| 2025/06/04 | 1,015 | 1,064 | 991 | 1,011 | 123,400 |
| 2025/06/03 | 920 | 1,080 | 906 | 1,014 | 277,400 |
| 2025/06/02 | 948 | 1,071 | 921 | 930 | 324,100 |
| 2025/05/30 | 900 | 949 | 900 | 921 | 110,700 |
| 2025/05/29 | 828 | 894 | 828 | 886 | 50,800 |
| 2025/05/28 | 800 | 827 | 795 | 824 | 26,600 |
| 2025/05/27 | 813 | 813 | 777 | 790 | 39,200 |
| 2025/05/26 | 778 | 810 | 759 | 801 | 46,300 |
| 2025/05/23 | 757 | 797 | 751 | 782 | 63,400 |
| 2025/05/22 | 707 | 750 | 701 | 749 | 54,400 |
| 2025/05/21 | 745 | 747 | 706 | 707 | 47,600 |
| 2025/05/20 | 700 | 758 | 697 | 720 | 172,600 |
| 2025/05/19 | 607 | 698 | 607 | 698 | 223,800 |
| 2025/05/16 | 627 | 627 | 602 | 607 | 11,900 |
| 2025/05/15 | 600 | 641 | 592 | 627 | 24,700 |
| 2025/05/14 | 603 | 609 | 592 | 609 | 2,500 |
| 2025/05/13 | 590 | 606 | 589 | 606 | 6,000 |
| 2025/05/12 | 578 | 594 | 578 | 590 | 2,000 |
| 2025/05/09 | 572 | 582 | 571 | 582 | 4,600 |
| 2025/05/08 | 567 | 572 | 567 | 572 | 1,000 |
| 2025/05/07 | 557 | 568 | 553 | 568 | 9,700 |
| 2025/05/02 | 565 | 565 | 556 | 557 | 4,800 |
| 2025/05/01 | 586 | 586 | 565 | 565 | 9,700 |
| 2025/04/30 | 584 | 592 | 580 | 592 | 8,800 |
| 2025/04/28 | 598 | 598 | 581 | 581 | 10,800 |