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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 593 | 600 | 592 | 600 | 1,500 |
| 2024/10/11 | 593 | 598 | 593 | 598 | 1,000 |
| 2024/10/10 | 593 | 595 | 593 | 594 | 800 |
| 2024/10/09 | 594 | 594 | 594 | 594 | 100 |
| 2024/10/08 | 595 | 595 | 594 | 594 | 200 |
| 2024/10/07 | 606 | 606 | 594 | 595 | 1,200 |
| 2024/10/04 | 601 | 601 | 596 | 596 | 1,400 |
| 2024/10/03 | 606 | 615 | 601 | 601 | 2,900 |
| 2024/10/02 | 610 | 618 | 602 | 602 | 1,300 |
| 2024/10/01 | 615 | 615 | 602 | 615 | 1,400 |
| 2024/09/30 | 590 | 600 | 590 | 595 | 4,400 |
| 2024/09/27 | 608 | 612 | 590 | 600 | 9,300 |
| 2024/09/26 | 600 | 610 | 600 | 610 | 800 |
| 2024/09/25 | 608 | 612 | 599 | 600 | 7,900 |
| 2024/09/24 | 603 | 618 | 601 | 603 | 4,600 |
| 2024/09/20 | 612 | 612 | 600 | 600 | 6,200 |
| 2024/09/19 | 616 | 616 | 602 | 612 | 6,200 |
| 2024/09/17 | 602 | 606 | 592 | 592 | 2,900 |
| 2024/09/13 | 608 | 611 | 597 | 605 | 6,100 |
| 2024/09/12 | 606 | 608 | 606 | 606 | 3,100 |
| 2024/09/11 | 616 | 616 | 604 | 604 | 2,100 |
| 2024/09/10 | 607 | 611 | 599 | 600 | 2,300 |
| 2024/09/09 | 588 | 611 | 583 | 607 | 9,700 |
| 2024/09/06 | 607 | 612 | 604 | 612 | 2,400 |
| 2024/09/05 | 611 | 611 | 606 | 608 | 4,800 |
| 2024/09/04 | 620 | 620 | 606 | 617 | 8,100 |
| 2024/09/03 | 620 | 629 | 614 | 620 | 9,300 |
| 2024/09/02 | 619 | 625 | 618 | 625 | 1,600 |
| 2024/08/30 | 626 | 626 | 619 | 619 | 2,200 |
| 2024/08/29 | 623 | 629 | 616 | 626 | 1,900 |
| 2024/08/28 | 633 | 633 | 614 | 618 | 9,000 |
| 2024/08/27 | 633 | 634 | 632 | 634 | 1,100 |
| 2024/08/26 | 625 | 642 | 619 | 642 | 8,200 |
| 2024/08/23 | 627 | 635 | 622 | 622 | 6,100 |
| 2024/08/22 | 625 | 637 | 624 | 633 | 3,200 |
| 2024/08/21 | 622 | 642 | 622 | 635 | 1,900 |
| 2024/08/20 | 633 | 640 | 626 | 626 | 3,300 |
| 2024/08/19 | 630 | 643 | 629 | 631 | 3,100 |
| 2024/08/16 | 650 | 650 | 624 | 633 | 11,200 |
| 2024/08/15 | 644 | 644 | 615 | 633 | 15,400 |
| 2024/08/14 | 636 | 690 | 609 | 634 | 70,500 |
| 2024/08/13 | 621 | 633 | 617 | 633 | 9,900 |
| 2024/08/09 | 609 | 622 | 592 | 619 | 11,900 |
| 2024/08/08 | 580 | 619 | 580 | 619 | 7,200 |
| 2024/08/07 | 555 | 600 | 555 | 600 | 15,200 |
| 2024/08/06 | 550 | 596 | 550 | 575 | 15,400 |
| 2024/08/05 | 590 | 590 | 501 | 530 | 76,900 |
| 2024/08/02 | 613 | 620 | 593 | 600 | 51,900 |
| 2024/08/01 | 695 | 706 | 638 | 651 | 44,200 |
| 2024/07/31 | 701 | 713 | 693 | 695 | 8,900 |
| 2024/07/30 | 725 | 725 | 697 | 698 | 13,900 |
| 2024/07/29 | 710 | 724 | 709 | 716 | 11,800 |
| 2024/07/26 | 713 | 729 | 705 | 705 | 20,000 |
| 2024/07/25 | 706 | 729 | 694 | 721 | 49,600 |
| 2024/07/24 | 747 | 768 | 716 | 717 | 69,700 |
| 2024/07/23 | 767 | 776 | 725 | 756 | 142,900 |
| 2024/07/22 | 829 | 909 | 722 | 722 | 565,200 |
| 2024/07/19 | 860 | 930 | 790 | 814 | 587,800 |
| 2024/07/18 | 948 | 950 | 787 | 821 | 883,300 |
| 2024/07/17 | 740 | 873 | 709 | 873 | 1,417,000 |
| 2024/07/16 | 699 | 723 | 675 | 723 | 109,600 |
| 2024/07/12 | 603 | 625 | 603 | 623 | 7,600 |
| 2024/07/11 | 609 | 616 | 603 | 603 | 7,200 |
| 2024/07/10 | 611 | 620 | 598 | 609 | 6,800 |
| 2024/07/09 | 630 | 635 | 609 | 615 | 10,000 |
| 2024/07/08 | 605 | 639 | 596 | 632 | 10,900 |
| 2024/07/05 | 613 | 615 | 605 | 610 | 3,700 |
| 2024/07/04 | 618 | 618 | 608 | 613 | 3,900 |
| 2024/07/03 | 614 | 618 | 605 | 618 | 7,700 |
| 2024/07/02 | 610 | 615 | 603 | 615 | 4,900 |
| 2024/07/01 | 629 | 629 | 599 | 602 | 19,300 |
| 2024/06/28 | 618 | 628 | 615 | 622 | 3,300 |
| 2024/06/27 | 622 | 632 | 616 | 621 | 6,300 |
| 2024/06/26 | 633 | 635 | 626 | 630 | 3,900 |
| 2024/06/25 | 628 | 635 | 624 | 635 | 4,500 |
| 2024/06/24 | 632 | 632 | 615 | 628 | 10,200 |
| 2024/06/21 | 633 | 638 | 627 | 633 | 9,500 |
| 2024/06/20 | 620 | 633 | 620 | 633 | 1,900 |
| 2024/06/19 | 631 | 632 | 616 | 618 | 7,700 |
| 2024/06/18 | 638 | 639 | 622 | 622 | 3,500 |
| 2024/06/17 | 649 | 649 | 618 | 628 | 6,300 |
| 2024/06/14 | 625 | 650 | 625 | 650 | 8,300 |
| 2024/06/13 | 679 | 679 | 631 | 631 | 7,100 |
| 2024/06/12 | 666 | 672 | 658 | 665 | 21,100 |
| 2024/06/11 | 646 | 668 | 644 | 668 | 4,700 |
| 2024/06/10 | 660 | 666 | 650 | 651 | 4,300 |
| 2024/06/07 | 641 | 653 | 641 | 653 | 1,700 |
| 2024/06/06 | 660 | 665 | 640 | 644 | 7,100 |
| 2024/06/05 | 657 | 661 | 642 | 660 | 5,400 |
| 2024/06/04 | 627 | 660 | 627 | 647 | 7,000 |
| 2024/06/03 | 653 | 653 | 628 | 629 | 4,500 |
| 2024/05/31 | 613 | 643 | 613 | 643 | 4,900 |
| 2024/05/30 | 620 | 625 | 607 | 613 | 23,500 |
| 2024/05/29 | 642 | 664 | 621 | 629 | 28,300 |
| 2024/05/28 | 650 | 650 | 641 | 644 | 4,500 |
| 2024/05/27 | 653 | 664 | 636 | 640 | 16,400 |
| 2024/05/24 | 688 | 688 | 650 | 650 | 18,300 |
| 2024/05/23 | 671 | 685 | 653 | 685 | 15,100 |
| 2024/05/22 | 689 | 706 | 668 | 668 | 26,200 |
| 2024/05/21 | 714 | 734 | 685 | 699 | 45,600 |
| 2024/05/20 | 677 | 768 | 666 | 714 | 98,900 |
| 2024/05/17 | 637 | 734 | 633 | 691 | 203,700 |
| 2024/05/16 | 705 | 719 | 636 | 640 | 303,500 |
| 2024/05/15 | 619 | 679 | 614 | 621 | 108,100 |
| 2024/05/14 | 620 | 638 | 618 | 620 | 4,700 |
| 2024/05/13 | 611 | 643 | 611 | 630 | 12,300 |
| 2024/05/10 | 646 | 650 | 615 | 616 | 7,800 |
| 2024/05/09 | 631 | 654 | 630 | 643 | 4,500 |
| 2024/05/08 | 630 | 657 | 630 | 633 | 7,600 |
| 2024/05/07 | 618 | 637 | 618 | 631 | 4,700 |
| 2024/05/02 | 623 | 633 | 617 | 617 | 5,800 |
| 2024/05/01 | 619 | 645 | 608 | 633 | 16,200 |
| 2024/04/30 | 629 | 629 | 620 | 621 | 6,600 |
| 2024/04/26 | 625 | 636 | 622 | 631 | 6,500 |
| 2024/04/25 | 642 | 642 | 631 | 631 | 3,300 |
| 2024/04/24 | 630 | 659 | 630 | 644 | 12,500 |
| 2024/04/23 | 634 | 640 | 617 | 634 | 14,800 |
| 2024/04/22 | 622 | 625 | 611 | 624 | 9,400 |
| 2024/04/19 | 641 | 653 | 608 | 632 | 30,500 |
| 2024/04/18 | 612 | 653 | 612 | 645 | 26,000 |
| 2024/04/17 | 643 | 648 | 610 | 612 | 28,100 |
| 2024/04/16 | 640 | 650 | 615 | 650 | 28,400 |
| 2024/04/15 | 639 | 654 | 631 | 653 | 16,200 |
| 2024/04/12 | 654 | 658 | 645 | 645 | 9,000 |
| 2024/04/11 | 644 | 689 | 638 | 653 | 66,400 |
| 2024/04/10 | 661 | 716 | 661 | 684 | 65,800 |
| 2024/04/09 | 636 | 665 | 633 | 651 | 18,000 |
| 2024/04/08 | 641 | 650 | 634 | 640 | 10,900 |
| 2024/04/05 | 631 | 657 | 631 | 643 | 31,000 |
| 2024/04/04 | 663 | 670 | 637 | 644 | 46,300 |
| 2024/04/03 | 675 | 694 | 663 | 664 | 39,700 |
| 2024/04/02 | 671 | 690 | 657 | 677 | 57,500 |
| 2024/04/01 | 678 | 708 | 664 | 667 | 120,100 |
| 2024/03/29 | 707 | 856 | 677 | 684 | 397,800 |
| 2024/03/28 | 717 | 731 | 693 | 706 | 48,800 |
| 2024/03/27 | 714 | 727 | 704 | 714 | 26,500 |
| 2024/03/26 | 716 | 723 | 704 | 716 | 26,100 |
| 2024/03/25 | 736 | 742 | 699 | 715 | 51,400 |
| 2024/03/22 | 746 | 757 | 716 | 736 | 45,000 |
| 2024/03/21 | 753 | 767 | 744 | 746 | 40,100 |
| 2024/03/19 | 772 | 779 | 740 | 752 | 40,700 |
| 2024/03/18 | 765 | 788 | 756 | 785 | 48,400 |
| 2024/03/15 | 854 | 854 | 775 | 776 | 110,300 |
| 2024/03/14 | 869 | 885 | 833 | 863 | 81,200 |
| 2024/03/13 | 917 | 929 | 833 | 855 | 254,700 |
| 2024/03/12 | 938 | 989 | 875 | 902 | 355,000 |
| 2024/03/11 | 1,046 | 1,092 | 866 | 926 | 617,100 |
| 2024/03/08 | 861 | 1,007 | 842 | 1,007 | 562,100 |
| 2024/03/07 | 786 | 900 | 785 | 857 | 294,200 |
| 2024/03/06 | 800 | 828 | 764 | 801 | 194,000 |
| 2024/03/05 | 779 | 849 | 740 | 801 | 462,900 |
| 2024/03/04 | 711 | 772 | 700 | 720 | 73,600 |
| 2024/03/01 | 703 | 713 | 680 | 704 | 34,600 |
| 2024/02/29 | 730 | 741 | 700 | 700 | 49,700 |
| 2024/02/28 | 749 | 754 | 720 | 737 | 43,800 |
| 2024/02/27 | 715 | 753 | 711 | 749 | 40,900 |
| 2024/02/26 | 706 | 740 | 706 | 715 | 74,500 |
| 2024/02/22 | 718 | 760 | 678 | 692 | 145,100 |
| 2024/02/21 | 763 | 774 | 717 | 717 | 112,600 |
| 2024/02/20 | 803 | 825 | 760 | 763 | 188,300 |
| 2024/02/19 | 750 | 858 | 735 | 815 | 584,900 |
| 2024/02/16 | 777 | 862 | 688 | 720 | 968,400 |
| 2024/02/15 | 722 | 737 | 711 | 737 | 131,400 |
| 2024/02/14 | 696 | 704 | 635 | 637 | 136,400 |
| 2024/02/13 | 667 | 764 | 640 | 672 | 1,081,200 |
| 2024/02/09 | 706 | 724 | 655 | 664 | 265,800 |
| 2024/02/08 | 767 | 830 | 703 | 706 | 535,500 |
| 2024/02/07 | 745 | 825 | 721 | 758 | 1,223,700 |
| 2024/02/06 | 854 | 854 | 688 | 715 | 1,476,000 |
| 2024/02/05 | 660 | 764 | 628 | 764 | 942,700 |
| 2024/02/02 | 562 | 664 | 561 | 664 | 155,500 |
| 2024/02/01 | 565 | 574 | 564 | 564 | 500 |
| 2024/01/31 | 572 | 581 | 555 | 565 | 7,600 |
| 2024/01/30 | 588 | 588 | 566 | 569 | 2,000 |
| 2024/01/29 | 580 | 588 | 580 | 588 | 300 |
| 2024/01/26 | 578 | 590 | 578 | 580 | 1,300 |
| 2024/01/25 | 593 | 593 | 586 | 586 | 900 |
| 2024/01/24 | 578 | 592 | 578 | 592 | 500 |
| 2024/01/23 | 585 | 588 | 577 | 577 | 3,400 |
| 2024/01/22 | 585 | 590 | 562 | 585 | 9,800 |
| 2024/01/19 | 572 | 575 | 572 | 575 | 900 |
| 2024/01/18 | 568 | 574 | 568 | 572 | 1,500 |
| 2024/01/17 | 568 | 568 | 560 | 560 | 1,400 |
| 2024/01/16 | 566 | 566 | 560 | 565 | 800 |
| 2024/01/15 | 562 | 579 | 548 | 560 | 5,400 |
| 2024/01/12 | 567 | 567 | 564 | 564 | 1,700 |
| 2024/01/11 | 565 | 573 | 565 | 566 | 2,400 |
| 2024/01/10 | 561 | 569 | 561 | 568 | 2,900 |
| 2024/01/09 | 570 | 570 | 561 | 561 | 1,500 |
| 2024/01/05 | 570 | 570 | 570 | 570 | 300 |
| 2024/01/04 | 554 | 572 | 554 | 558 | 3,300 |