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

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
2016/12/30 1,825 1,876 1,824 1,860 12,800
2016/12/29 1,870 1,870 1,825 1,840 29,300
2016/12/28 1,920 1,929 1,871 1,891 17,700
2016/12/27 1,896 1,976 1,860 1,927 44,100
2016/12/26 1,820 1,889 1,820 1,886 17,300
2016/12/22 1,857 1,890 1,822 1,825 23,200
2016/12/21 1,880 1,888 1,852 1,852 24,500
2016/12/20 1,865 1,920 1,865 1,894 18,600
2016/12/19 1,925 1,943 1,858 1,888 28,900
2016/12/16 1,949 1,961 1,905 1,924 35,800
2016/12/15 2,003 2,003 1,930 1,974 41,800
2016/12/14 2,035 2,051 1,993 2,002 23,300
2016/12/13 1,990 2,050 1,990 2,050 17,100
2016/12/12 2,000 2,039 1,990 2,010 20,400
2016/12/09 1,982 2,034 1,980 2,010 19,500
2016/12/08 2,059 2,059 1,995 2,020 22,700
2016/12/07 2,032 2,058 2,020 2,030 15,800
2016/12/06 2,058 2,099 2,000 2,033 22,800
2016/12/05 2,000 2,113 1,978 2,077 34,200
2016/12/02 2,130 2,154 2,064 2,085 36,700
2016/12/01 2,151 2,165 2,109 2,154 59,400
2016/11/30 2,227 2,242 2,106 2,147 84,500
2016/11/29 2,308 2,340 2,224 2,235 99,900
2016/11/28 2,105 2,307 2,075 2,287 121,900
2016/11/25 2,143 2,150 2,085 2,105 26,800
2016/11/24 2,133 2,181 2,103 2,155 37,200
2016/11/22 2,143 2,143 2,081 2,128 22,800
2016/11/21 2,102 2,160 2,051 2,141 29,000
2016/11/18 2,188 2,188 2,118 2,128 37,100
2016/11/17 2,197 2,197 2,110 2,180 49,500
2016/11/16 2,151 2,200 2,125 2,198 50,700
2016/11/15 2,148 2,175 2,108 2,163 41,400
2016/11/14 2,060 2,190 2,026 2,173 120,700
2016/11/11 2,100 2,180 1,981 2,029 179,100
2016/11/10 1,899 1,925 1,805 1,876 36,200
2016/11/09 1,949 1,976 1,650 1,770 67,300
2016/11/08 1,916 1,984 1,901 1,915 12,800
2016/11/07 1,900 1,936 1,900 1,913 13,800
2016/11/04 1,902 1,915 1,869 1,880 29,800
2016/11/02 1,995 2,006 1,910 1,937 32,900
2016/11/01 2,030 2,030 2,005 2,009 9,700
2016/10/31 2,014 2,135 2,013 2,030 26,500
2016/10/28 2,048 2,048 2,002 2,019 11,800
2016/10/27 2,040 2,040 2,000 2,034 16,500
2016/10/26 2,029 2,074 2,000 2,015 27,600
2016/10/25 2,150 2,150 2,025 2,070 30,000
2016/10/24 2,149 2,195 2,123 2,130 34,300
2016/10/21 2,062 2,118 2,056 2,113 26,100
2016/10/20 2,065 2,136 2,063 2,063 35,000
2016/10/19 2,020 2,071 2,020 2,051 15,500
2016/10/18 2,030 2,072 2,000 2,014 22,400
2016/10/17 1,990 2,075 1,980 2,048 23,200
2016/10/14 2,060 2,060 1,940 1,996 62,600
2016/10/13 2,182 2,182 2,055 2,077 64,800
2016/10/12 2,180 2,272 2,121 2,182 39,300
2016/10/11 2,234 2,234 2,160 2,173 22,300
2016/10/07 2,180 2,250 2,175 2,184 43,100
2016/10/06 2,310 2,314 2,151 2,186 65,700
2016/10/05 2,118 2,318 2,115 2,225 139,800
2016/10/04 2,215 2,260 2,158 2,168 63,600
2016/10/03 2,200 2,322 2,170 2,215 84,100
2016/09/30 2,180 2,180 2,091 2,135 54,600
2016/09/29 2,236 2,280 2,200 2,214 49,300
2016/09/28 2,260 2,310 2,190 2,210 87,700
2016/09/27 2,121 2,270 2,059 2,270 139,700
2016/09/26 2,055 2,199 2,055 2,111 135,000
2016/09/23 1,905 2,094 1,904 2,038 74,400
2016/09/21 1,876 1,950 1,859 1,928 46,600
2016/09/20 1,897 1,988 1,881 1,895 48,500
2016/09/16 1,990 2,018 1,923 1,936 89,500
2016/09/15 1,897 2,173 1,888 2,013 264,900
2016/09/14 2,053 2,065 1,909 1,937 155,900
2016/09/13 2,271 2,308 2,048 2,095 288,400
2016/09/12 2,302 2,429 2,285 2,308 189,800
2016/09/09 2,281 2,593 2,250 2,450 374,100
2016/09/08 2,359 2,547 2,220 2,281 573,500
2016/09/07 2,023 2,340 2,010 2,320 344,300
2016/09/06 2,150 2,216 1,981 2,072 233,100
2016/09/05 1,823 2,155 1,813 2,100 292,900
2016/09/02 1,937 1,948 1,785 1,790 86,000
2016/09/01 1,843 1,898 1,796 1,897 78,400
2016/08/31 1,756 1,845 1,745 1,804 76,400
2016/08/30 1,700 1,755 1,650 1,750 38,200
2016/08/29 1,586 1,730 1,583 1,690 45,400
2016/08/26 1,720 1,721 1,617 1,617 33,000
2016/08/25 1,680 1,747 1,672 1,740 49,600
2016/08/24 1,735 1,739 1,665 1,671 22,600
2016/08/23 1,794 1,820 1,610 1,722 157,300
2016/08/22 1,599 1,742 1,564 1,742 134,200
2016/08/19 1,516 1,595 1,516 1,563 21,600
2016/08/18 1,609 1,622 1,511 1,533 34,400
2016/08/17 1,525 1,628 1,503 1,590 45,100
2016/08/16 1,508 1,550 1,490 1,546 16,100
2016/08/15 1,547 1,559 1,472 1,511 15,200
2016/08/12 1,483 1,547 1,444 1,547 30,400
2016/08/10 1,489 1,536 1,460 1,523 29,000
2016/08/09 1,413 1,489 1,385 1,476 28,800
2016/08/08 1,379 1,465 1,358 1,413 24,700
2016/08/05 1,415 1,417 1,365 1,381 26,500
2016/08/04 1,470 1,480 1,371 1,445 46,500
2016/08/03 1,500 1,500 1,455 1,460 33,400
2016/08/02 1,501 1,560 1,492 1,525 35,200
2016/08/01 1,480 1,549 1,466 1,513 36,500
2016/07/29 1,515 1,530 1,450 1,515 85,100
2016/07/28 1,581 1,619 1,510 1,510 114,700
2016/07/27 1,770 1,773 1,575 1,595 316,300
2016/07/26 1,880 2,176 1,692 1,773 1,673,600
2016/07/25 1,730 1,929 1,631 1,800 817,200
2016/07/22 1,570 1,570 1,505 1,530 37,200
2016/07/21 1,543 1,608 1,522 1,573 33,800
2016/07/20 1,589 1,664 1,550 1,555 41,000
2016/07/19 1,585 1,702 1,580 1,629 113,400
2016/07/15 1,638 1,638 1,522 1,531 42,900
2016/07/14 1,585 1,675 1,585 1,628 48,900
2016/07/13 1,670 1,699 1,572 1,575 48,000
2016/07/12 1,631 1,695 1,621 1,669 49,500
2016/07/11 1,650 1,745 1,572 1,599 87,400
2016/07/08 1,558 1,630 1,504 1,610 73,200
2016/07/07 1,670 1,703 1,554 1,554 63,900
2016/07/06 1,681 1,710 1,618 1,653 74,000
2016/07/05 1,805 1,806 1,694 1,730 102,000
2016/07/04 1,889 1,920 1,767 1,805 139,200
2016/07/01 2,000 2,120 1,868 1,884 363,500
2016/06/30 2,150 2,360 1,853 1,853 1,662,800
2016/06/29 1,960 1,960 1,960 1,960 30,600
2016/06/28 1,496 1,621 1,428 1,560 84,400
2016/06/27 1,550 1,635 1,485 1,576 99,700
2016/06/24 1,686 1,686 1,315 1,456 173,000
2016/06/23 1,656 1,689 1,540 1,608 107,600
2016/06/22 1,663 1,719 1,608 1,639 104,700
2016/06/21 1,759 1,872 1,707 1,730 194,900
2016/06/20 1,800 1,888 1,716 1,836 161,400
2016/06/17 1,805 1,825 1,705 1,768 144,100
2016/06/16 2,005 2,016 1,682 1,748 255,200
2016/06/15 2,016 2,148 1,985 2,016 211,000
2016/06/14 2,243 2,298 1,983 2,025 412,800
2016/06/13 2,281 2,349 2,092 2,199 401,800
2016/06/10 2,437 2,613 2,330 2,378 537,800
2016/06/09 2,707 2,780 2,450 2,500 517,700
2016/06/08 3,000 3,000 2,479 2,578 694,500
2016/06/07 3,310 3,400 3,010 3,130 326,200
2016/06/06 2,990 3,565 2,952 3,225 932,500
2016/06/03 3,015 3,360 2,931 3,040 1,616,500
2016/06/02 3,000 3,155 2,716 3,155 2,381,900
2016/06/01 2,350 2,655 2,212 2,655 1,080,600
2016/05/31 2,582 2,650 2,105 2,155 1,573,400
2016/05/30 1,799 2,182 1,798 2,182 1,108,700
2016/05/27 1,690 1,895 1,615 1,782 700,800
2016/05/26 1,371 1,560 1,333 1,500 701,000
2016/05/25 1,370 1,598 1,250 1,289 667,500
2016/05/24 1,100 1,400 1,065 1,319 550,300
2016/05/23 1,055 1,113 1,055 1,100 12,800
2016/05/20 1,053 1,082 1,037 1,055 15,300
2016/05/19 1,034 1,071 1,034 1,068 10,900
2016/05/18 1,062 1,086 1,004 1,034 45,800
2016/05/17 1,055 1,105 1,050 1,096 21,100
2016/05/16 1,111 1,145 1,066 1,090 35,300
2016/05/13 1,202 1,229 1,151 1,156 53,100
2016/05/12 1,281 1,298 1,251 1,252 16,700
2016/05/11 1,265 1,329 1,265 1,305 40,300
2016/05/10 1,310 1,340 1,271 1,281 17,100
2016/05/09 1,326 1,345 1,280 1,322 40,900
2016/05/06 1,193 1,304 1,176 1,296 51,300
2016/05/02 1,200 1,241 1,190 1,193 28,300
2016/04/28 1,346 1,350 1,232 1,260 40,800
2016/04/27 1,289 1,300 1,200 1,286 33,700
2016/04/26 1,450 1,450 1,242 1,287 106,800
2016/04/25 1,316 1,455 1,315 1,392 109,500
2016/04/22 1,590 1,632 1,317 1,330 385,600
2016/04/21 1,152 1,430 1,152 1,430 392,500
2016/04/20 1,124 1,183 1,124 1,130 45,400
2016/04/19 1,100 1,140 1,092 1,120 31,700
2016/04/18 1,087 1,110 1,071 1,082 29,900
2016/04/15 1,147 1,161 1,099 1,147 33,000
2016/04/14 1,167 1,184 1,135 1,147 34,500
2016/04/13 1,132 1,164 1,105 1,164 26,200
2016/04/12 1,140 1,190 1,099 1,119 44,900
2016/04/11 1,069 1,128 1,055 1,120 12,900
2016/04/08 1,031 1,090 1,026 1,066 9,700
2016/04/07 1,036 1,087 1,036 1,042 11,000
2016/04/06 1,018 1,044 1,010 1,035 15,300
2016/04/05 1,085 1,085 1,015 1,020 22,700
2016/04/04 1,055 1,144 1,030 1,085 37,500
2016/04/01 1,186 1,215 1,080 1,080 55,500
2016/03/31 1,360 1,360 1,189 1,200 141,400
2016/03/30 1,100 1,320 1,051 1,300 124,100
2016/03/29 1,010 1,108 1,010 1,080 17,400
2016/03/28 1,032 1,050 1,012 1,024 16,500
2016/03/25 1,040 1,048 1,023 1,028 9,100
2016/03/24 1,053 1,053 1,030 1,040 7,000
2016/03/23 1,058 1,058 1,025 1,048 8,900
2016/03/22 1,041 1,051 1,020 1,033 7,500
2016/03/18 1,060 1,061 1,026 1,040 11,200
2016/03/17 1,122 1,150 1,060 1,072 41,100
2016/03/16 1,071 1,175 1,069 1,111 58,700
2016/03/15 1,082 1,219 1,069 1,069 80,500
2016/03/14 1,023 1,067 1,023 1,065 29,800
2016/03/11 1,019 1,028 995 1,023 13,500
2016/03/10 1,017 1,028 1,014 1,022 7,400
2016/03/09 999 1,016 978 1,012 11,300
2016/03/08 1,022 1,022 990 997 13,200
2016/03/07 1,040 1,041 1,003 1,025 20,900
2016/03/04 1,032 1,082 1,015 1,039 27,700
2016/03/03 1,028 1,070 1,006 1,029 17,800
2016/03/02 1,028 1,057 1,007 1,028 20,400
2016/03/01 980 1,020 980 1,016 12,900
2016/02/29 995 1,027 978 997 14,600
2016/02/26 952 1,000 952 985 20,700
2016/02/25 940 968 940 950 15,500
2016/02/24 970 990 935 949 32,800
2016/02/23 1,083 1,104 990 990 28,100
2016/02/22 964 1,059 960 1,053 37,800
2016/02/19 998 1,030 955 990 27,000
2016/02/18 1,011 1,081 1,003 1,028 53,800
2016/02/17 998 1,088 963 1,065 126,300
2016/02/16 910 979 890 938 46,900
2016/02/15 860 873 830 850 138,900
2016/02/12 955 1,030 940 980 57,800
2016/02/10 1,215 1,231 1,138 1,150 19,100
2016/02/09 1,219 1,260 1,211 1,220 15,400
2016/02/08 1,243 1,323 1,240 1,318 10,100
2016/02/05 1,326 1,332 1,292 1,303 41,500
2016/02/04 1,447 1,450 1,380 1,380 21,600
2016/02/03 1,487 1,487 1,450 1,451 14,600
2016/02/02 1,471 1,520 1,471 1,490 11,400
2016/02/01 1,477 1,493 1,456 1,482 15,600
2016/01/29 1,430 1,447 1,380 1,447 18,400
2016/01/28 1,426 1,443 1,400 1,430 15,300
2016/01/27 1,420 1,440 1,409 1,426 10,800
2016/01/26 1,381 1,434 1,376 1,399 8,500
2016/01/25 1,406 1,435 1,385 1,423 21,800
2016/01/22 1,333 1,403 1,322 1,385 32,800
2016/01/21 1,415 1,444 1,303 1,303 32,900
2016/01/20 1,520 1,579 1,416 1,417 17,400
2016/01/19 1,441 1,520 1,441 1,508 10,000
2016/01/18 1,450 1,465 1,402 1,436 15,300
2016/01/15 1,579 1,579 1,507 1,526 15,200
2016/01/14 1,575 1,577 1,514 1,545 18,400
2016/01/13 1,596 1,605 1,564 1,600 11,800
2016/01/12 1,695 1,696 1,515 1,516 27,500
2016/01/08 1,644 1,719 1,630 1,686 7,200
2016/01/07 1,665 1,724 1,662 1,671 15,800
2016/01/06 1,831 1,844 1,682 1,705 39,400
2016/01/05 1,630 1,744 1,630 1,744 20,100
2016/01/04 1,664 1,693 1,650 1,670 12,600

このページの先頭へ