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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 610 | 617 | 593 | 599 | 2,500 |
| 2025/04/24 | 601 | 610 | 593 | 610 | 2,400 |
| 2025/04/23 | 611 | 624 | 578 | 598 | 26,200 |
| 2025/04/22 | 582 | 691 | 577 | 607 | 721,800 |
| 2025/04/21 | 580 | 594 | 580 | 592 | 2,900 |
| 2025/04/18 | 574 | 587 | 570 | 587 | 4,100 |
| 2025/04/17 | 554 | 583 | 554 | 583 | 7,900 |
| 2025/04/16 | 537 | 553 | 529 | 551 | 10,300 |
| 2025/04/15 | 542 | 549 | 532 | 537 | 3,000 |
| 2025/04/14 | 530 | 550 | 530 | 532 | 3,100 |
| 2025/04/11 | 522 | 536 | 522 | 536 | 2,900 |
| 2025/04/10 | 510 | 556 | 510 | 532 | 8,800 |
| 2025/04/09 | 501 | 521 | 488 | 491 | 4,100 |
| 2025/04/08 | 491 | 527 | 491 | 510 | 9,800 |
| 2025/04/07 | 497 | 498 | 475 | 483 | 13,300 |
| 2025/04/04 | 556 | 566 | 510 | 522 | 24,500 |
| 2025/04/03 | 585 | 585 | 547 | 566 | 19,300 |
| 2025/04/02 | 585 | 614 | 548 | 595 | 20,400 |
| 2025/04/01 | 638 | 638 | 595 | 595 | 6,900 |
| 2025/03/31 | 642 | 656 | 613 | 628 | 8,000 |
| 2025/03/28 | 633 | 647 | 626 | 632 | 2,400 |
| 2025/03/27 | 629 | 630 | 620 | 629 | 1,100 |
| 2025/03/26 | 642 | 642 | 612 | 630 | 4,300 |
| 2025/03/25 | 613 | 657 | 609 | 642 | 18,000 |
| 2025/03/24 | 627 | 627 | 620 | 620 | 700 |
| 2025/03/21 | 619 | 630 | 615 | 626 | 3,700 |
| 2025/03/19 | 627 | 627 | 607 | 618 | 4,000 |
| 2025/03/18 | 624 | 638 | 624 | 625 | 1,400 |
| 2025/03/17 | 640 | 640 | 615 | 630 | 6,200 |
| 2025/03/14 | 643 | 645 | 615 | 640 | 5,600 |
| 2025/03/13 | 630 | 656 | 620 | 649 | 15,400 |
| 2025/03/12 | 600 | 630 | 600 | 629 | 8,200 |
| 2025/03/11 | 600 | 613 | 593 | 600 | 7,800 |
| 2025/03/10 | 629 | 637 | 606 | 606 | 10,400 |
| 2025/03/07 | 625 | 647 | 615 | 629 | 9,800 |
| 2025/03/06 | 619 | 625 | 599 | 625 | 5,400 |
| 2025/03/05 | 608 | 625 | 608 | 621 | 4,200 |
| 2025/03/04 | 604 | 609 | 598 | 608 | 5,500 |
| 2025/03/03 | 597 | 611 | 586 | 608 | 9,900 |
| 2025/02/28 | 588 | 599 | 582 | 597 | 8,100 |
| 2025/02/27 | 628 | 628 | 587 | 592 | 20,400 |
| 2025/02/26 | 597 | 635 | 583 | 625 | 12,700 |
| 2025/02/25 | 607 | 607 | 581 | 605 | 7,000 |
| 2025/02/21 | 616 | 619 | 593 | 607 | 9,400 |
| 2025/02/20 | 606 | 614 | 606 | 613 | 2,200 |
| 2025/02/19 | 607 | 614 | 603 | 608 | 7,500 |
| 2025/02/18 | 587 | 608 | 587 | 601 | 15,600 |
| 2025/02/17 | 582 | 586 | 579 | 580 | 11,100 |
| 2025/02/14 | 566 | 604 | 566 | 581 | 24,300 |
| 2025/02/13 | 569 | 579 | 566 | 568 | 6,800 |
| 2025/02/12 | 566 | 579 | 566 | 570 | 5,000 |
| 2025/02/10 | 560 | 570 | 560 | 567 | 2,100 |
| 2025/02/07 | 558 | 567 | 558 | 559 | 2,700 |
| 2025/02/06 | 557 | 559 | 555 | 557 | 4,300 |
| 2025/02/05 | 556 | 567 | 555 | 557 | 2,100 |
| 2025/02/04 | 574 | 574 | 556 | 556 | 3,700 |
| 2025/02/03 | 585 | 585 | 574 | 574 | 3,200 |
| 2025/01/31 | 582 | 599 | 582 | 587 | 9,100 |
| 2025/01/30 | 572 | 590 | 572 | 590 | 8,800 |
| 2025/01/29 | 553 | 577 | 552 | 572 | 4,100 |
| 2025/01/28 | 565 | 565 | 553 | 555 | 6,300 |
| 2025/01/27 | 570 | 588 | 565 | 565 | 5,700 |
| 2025/01/24 | 548 | 559 | 547 | 556 | 6,400 |
| 2025/01/23 | 547 | 548 | 547 | 548 | 600 |
| 2025/01/22 | 544 | 549 | 544 | 545 | 5,700 |
| 2025/01/21 | 552 | 552 | 546 | 547 | 1,500 |
| 2025/01/20 | 544 | 563 | 544 | 550 | 3,900 |
| 2025/01/17 | 545 | 545 | 541 | 544 | 8,900 |
| 2025/01/16 | 545 | 552 | 545 | 545 | 2,500 |
| 2025/01/15 | 546 | 555 | 542 | 555 | 4,200 |
| 2025/01/14 | 547 | 549 | 542 | 546 | 1,100 |
| 2025/01/10 | 546 | 547 | 537 | 547 | 8,500 |
| 2025/01/09 | 552 | 555 | 547 | 549 | 4,500 |
| 2025/01/08 | 561 | 561 | 546 | 555 | 2,400 |
| 2025/01/07 | 553 | 560 | 551 | 559 | 4,000 |
| 2025/01/06 | 550 | 561 | 545 | 552 | 8,400 |
| 2024/12/30 | 540 | 554 | 540 | 550 | 3,400 |
| 2024/12/27 | 536 | 560 | 527 | 545 | 16,200 |
| 2024/12/26 | 545 | 555 | 537 | 540 | 25,000 |
| 2024/12/25 | 548 | 549 | 545 | 547 | 8,800 |
| 2024/12/24 | 552 | 552 | 545 | 545 | 19,200 |
| 2024/12/23 | 559 | 564 | 555 | 555 | 11,000 |
| 2024/12/20 | 568 | 569 | 561 | 561 | 9,200 |
| 2024/12/19 | 566 | 575 | 563 | 575 | 19,600 |
| 2024/12/18 | 585 | 593 | 562 | 578 | 23,800 |
| 2024/12/17 | 601 | 627 | 580 | 593 | 55,900 |
| 2024/12/16 | 621 | 690 | 600 | 601 | 222,500 |
| 2024/12/13 | 735 | 749 | 611 | 611 | 530,300 |
| 2024/12/12 | 589 | 699 | 574 | 699 | 683,400 |
| 2024/12/11 | 628 | 639 | 579 | 599 | 181,900 |
| 2024/12/10 | 716 | 717 | 614 | 630 | 568,000 |
| 2024/12/09 | 650 | 691 | 603 | 691 | 642,400 |
| 2024/12/06 | 540 | 641 | 540 | 591 | 835,700 |
| 2024/12/05 | 539 | 541 | 539 | 541 | 800 |
| 2024/12/04 | 539 | 545 | 537 | 543 | 2,800 |
| 2024/12/03 | 544 | 547 | 539 | 540 | 7,200 |
| 2024/12/02 | 546 | 554 | 541 | 554 | 2,500 |
| 2024/11/29 | 541 | 556 | 541 | 556 | 1,000 |
| 2024/11/28 | 556 | 556 | 540 | 542 | 11,000 |
| 2024/11/27 | 552 | 554 | 550 | 551 | 2,300 |
| 2024/11/26 | 552 | 555 | 550 | 555 | 2,900 |
| 2024/11/25 | 552 | 553 | 549 | 553 | 3,300 |
| 2024/11/22 | 552 | 553 | 551 | 553 | 2,100 |
| 2024/11/21 | 551 | 555 | 551 | 553 | 600 |
| 2024/11/20 | 549 | 554 | 548 | 550 | 2,300 |
| 2024/11/19 | 551 | 553 | 549 | 549 | 3,500 |
| 2024/11/18 | 550 | 551 | 550 | 551 | 3,000 |
| 2024/11/15 | 551 | 568 | 550 | 551 | 5,200 |
| 2024/11/14 | 597 | 604 | 551 | 551 | 20,400 |
| 2024/11/13 | 599 | 601 | 579 | 600 | 8,900 |
| 2024/11/12 | 578 | 589 | 578 | 589 | 2,100 |
| 2024/11/11 | 575 | 578 | 570 | 578 | 1,500 |
| 2024/11/08 | 562 | 575 | 559 | 575 | 3,700 |
| 2024/11/07 | 569 | 572 | 555 | 562 | 3,000 |
| 2024/11/06 | 569 | 569 | 569 | 569 | 400 |
| 2024/11/05 | 553 | 565 | 553 | 565 | 800 |
| 2024/11/01 | 557 | 557 | 553 | 553 | 1,300 |
| 2024/10/31 | 565 | 573 | 556 | 556 | 1,900 |
| 2024/10/30 | 554 | 561 | 546 | 555 | 2,700 |
| 2024/10/29 | 540 | 550 | 539 | 550 | 1,300 |
| 2024/10/28 | 549 | 549 | 549 | 549 | 600 |
| 2024/10/25 | 545 | 550 | 535 | 550 | 10,400 |
| 2024/10/24 | 547 | 547 | 543 | 543 | 13,200 |
| 2024/10/23 | 553 | 553 | 547 | 549 | 2,900 |
| 2024/10/22 | 569 | 579 | 554 | 554 | 1,800 |
| 2024/10/21 | 576 | 576 | 555 | 559 | 8,500 |
| 2024/10/18 | 570 | 575 | 565 | 575 | 5,500 |
| 2024/10/17 | 584 | 584 | 570 | 570 | 17,900 |
| 2024/10/16 | 594 | 597 | 594 | 594 | 700 |