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
2017/12/29 1,745 1,764 1,727 1,734 17,700
2017/12/28 1,777 1,787 1,747 1,747 19,700
2017/12/27 1,717 1,788 1,696 1,768 27,500
2017/12/26 1,701 1,739 1,677 1,677 62,900
2017/12/25 1,791 1,791 1,720 1,722 42,300
2017/12/22 1,771 1,798 1,749 1,792 30,200
2017/12/21 1,762 1,794 1,745 1,774 25,900
2017/12/20 1,800 1,800 1,735 1,748 44,600
2017/12/19 1,814 1,857 1,763 1,784 74,800
2017/12/18 1,820 1,849 1,774 1,774 57,800
2017/12/15 1,920 1,920 1,818 1,831 110,500
2017/12/14 1,976 2,016 1,892 1,924 127,900
2017/12/13 2,070 2,168 1,854 2,019 958,100
2017/12/12 1,739 2,104 1,707 1,940 1,417,600
2017/12/11 1,683 1,740 1,683 1,704 36,100
2017/12/08 1,654 1,694 1,628 1,683 20,100
2017/12/07 1,645 1,660 1,610 1,633 17,900
2017/12/06 1,603 1,676 1,586 1,607 27,200
2017/12/05 1,608 1,615 1,591 1,598 18,800
2017/12/04 1,638 1,651 1,620 1,620 16,700
2017/12/01 1,656 1,660 1,637 1,651 9,000
2017/11/30 1,660 1,666 1,624 1,650 16,500
2017/11/29 1,696 1,709 1,671 1,678 19,600
2017/11/28 1,757 1,758 1,684 1,693 32,000
2017/11/27 1,728 1,760 1,701 1,727 37,400
2017/11/24 1,680 1,727 1,680 1,688 36,300
2017/11/22 1,710 1,769 1,660 1,678 47,500
2017/11/21 1,679 1,744 1,653 1,727 28,400
2017/11/20 1,636 1,681 1,633 1,678 28,400
2017/11/17 1,660 1,668 1,620 1,658 25,500
2017/11/16 1,660 1,729 1,621 1,632 66,100
2017/11/15 1,661 1,661 1,555 1,619 59,800
2017/11/14 1,662 1,690 1,605 1,632 68,000
2017/11/13 1,588 1,675 1,588 1,625 196,800
2017/11/10 1,880 1,943 1,823 1,933 34,700
2017/11/09 1,950 1,967 1,842 1,881 54,300
2017/11/08 1,972 1,993 1,911 1,930 45,000
2017/11/07 1,991 2,016 1,984 1,984 15,900
2017/11/06 2,010 2,065 1,987 1,991 41,900
2017/11/02 2,025 2,034 2,000 2,018 16,700
2017/11/01 2,061 2,082 2,010 2,036 24,400
2017/10/31 2,069 2,072 2,033 2,055 18,800
2017/10/30 2,111 2,141 2,054 2,072 70,600
2017/10/27 2,014 2,097 2,002 2,097 49,200
2017/10/26 2,133 2,190 2,010 2,011 154,700
2017/10/25 2,029 2,066 2,002 2,065 24,300
2017/10/24 2,030 2,030 1,986 2,020 13,400
2017/10/23 1,988 2,038 1,988 2,027 13,400
2017/10/20 2,013 2,021 1,975 1,988 21,300
2017/10/19 1,991 2,030 1,991 2,013 15,500
2017/10/18 2,071 2,128 1,986 1,986 48,000
2017/10/17 1,976 2,055 1,968 2,041 38,400
2017/10/16 2,050 2,076 1,972 1,980 66,900
2017/10/13 2,055 2,092 2,022 2,051 35,500
2017/10/12 2,080 2,167 2,068 2,068 53,000
2017/10/11 2,054 2,080 2,015 2,074 43,500
2017/10/10 2,052 2,110 2,042 2,054 28,700
2017/10/06 2,044 2,114 2,019 2,084 57,800
2017/10/05 2,110 2,121 2,053 2,053 39,600
2017/10/04 2,192 2,240 1,980 2,075 203,500
2017/10/03 2,325 2,330 2,171 2,180 102,500
2017/10/02 2,168 2,367 2,163 2,325 70,700
2017/09/29 2,199 2,204 2,143 2,161 18,900
2017/09/28 2,178 2,230 2,164 2,166 21,700
2017/09/27 2,133 2,234 2,133 2,178 36,000
2017/09/26 2,100 2,185 2,072 2,127 45,800
2017/09/25 2,126 2,184 2,107 2,107 36,800
2017/09/22 2,242 2,284 2,081 2,109 110,000
2017/09/21 2,186 2,285 2,183 2,284 43,100
2017/09/20 2,181 2,257 2,154 2,191 44,500
2017/09/19 2,171 2,192 2,120 2,180 24,700
2017/09/15 2,062 2,180 2,060 2,134 33,000
2017/09/14 2,200 2,240 2,034 2,087 74,400
2017/09/13 2,303 2,303 2,185 2,187 83,400
2017/09/12 2,175 2,250 2,168 2,216 68,800
2017/09/11 2,127 2,226 2,112 2,169 103,100
2017/09/08 2,012 2,080 2,010 2,077 42,100
2017/09/07 2,056 2,180 1,982 2,007 119,600
2017/09/06 1,939 2,090 1,859 2,015 111,200
2017/09/05 2,269 2,329 2,039 2,060 148,000
2017/09/04 2,450 2,454 2,208 2,279 130,400
2017/09/01 2,613 2,675 2,470 2,500 101,900
2017/08/31 2,370 2,665 2,321 2,612 247,100
2017/08/30 2,228 2,375 2,121 2,338 107,500
2017/08/29 2,232 2,267 2,195 2,250 50,900
2017/08/28 2,285 2,340 2,182 2,282 73,700
2017/08/25 2,280 2,338 2,216 2,260 66,900
2017/08/24 2,394 2,407 2,188 2,248 150,600
2017/08/23 2,233 2,395 2,215 2,395 113,500
2017/08/22 2,170 2,219 2,112 2,163 63,000
2017/08/21 2,089 2,155 2,074 2,120 50,900
2017/08/18 2,001 2,178 1,920 2,070 79,700
2017/08/17 2,070 2,078 2,015 2,041 45,800
2017/08/16 1,977 2,088 1,977 2,082 57,600
2017/08/15 1,890 1,968 1,863 1,950 46,100
2017/08/14 1,850 1,856 1,801 1,835 38,700
2017/08/10 1,900 1,940 1,865 1,889 102,800
2017/08/09 1,957 2,137 1,888 1,981 174,400
2017/08/08 1,912 1,940 1,881 1,922 48,600
2017/08/07 2,066 2,066 1,920 1,925 82,800
2017/08/04 1,942 2,110 1,918 1,976 189,400
2017/08/03 1,926 2,024 1,907 1,950 168,000
2017/08/02 1,974 2,099 1,866 1,905 328,700
2017/08/01 2,155 2,165 1,850 1,925 663,400
2017/07/31 2,505 2,868 2,201 2,213 2,260,700
2017/07/28 2,017 2,514 1,936 2,373 1,375,900
2017/07/27 1,826 2,020 1,790 2,014 202,800
2017/07/26 1,814 1,924 1,783 1,846 83,100
2017/07/25 1,797 1,826 1,771 1,793 29,000
2017/07/24 1,762 1,970 1,751 1,810 330,600
2017/07/21 1,653 1,680 1,653 1,663 20,600
2017/07/20 1,671 1,700 1,667 1,667 7,500
2017/07/19 1,651 1,708 1,640 1,677 14,600
2017/07/18 1,720 1,720 1,661 1,673 25,700
2017/07/14 1,721 1,747 1,721 1,732 15,500
2017/07/13 1,846 1,859 1,740 1,752 43,900
2017/07/12 1,864 1,875 1,823 1,846 32,000
2017/07/11 1,864 1,950 1,765 1,824 167,800
2017/07/10 1,800 1,916 1,787 1,834 103,600
2017/07/07 1,635 1,886 1,629 1,810 318,100
2017/07/06 1,729 1,729 1,600 1,626 29,900
2017/07/05 1,592 1,771 1,590 1,738 72,000
2017/07/04 1,610 1,616 1,590 1,590 14,600
2017/07/03 1,606 1,615 1,603 1,606 5,900
2017/06/30 1,603 1,627 1,603 1,620 5,900
2017/06/29 1,627 1,657 1,625 1,640 5,200
2017/06/28 1,665 1,670 1,619 1,630 12,400
2017/06/27 1,690 1,690 1,654 1,665 5,100
2017/06/26 1,654 1,668 1,650 1,650 5,700
2017/06/23 1,657 1,670 1,646 1,646 8,800
2017/06/22 1,659 1,680 1,641 1,654 7,200
2017/06/21 1,670 1,681 1,635 1,657 5,100
2017/06/20 1,645 1,698 1,645 1,669 12,600
2017/06/19 1,616 1,649 1,616 1,641 4,300
2017/06/16 1,636 1,678 1,602 1,629 10,700
2017/06/15 1,707 1,713 1,637 1,637 31,300
2017/06/14 1,800 1,804 1,644 1,694 52,600
2017/06/13 1,807 1,809 1,783 1,797 14,400
2017/06/12 1,726 1,794 1,720 1,793 30,300
2017/06/09 1,719 1,740 1,719 1,731 10,300
2017/06/08 1,756 1,756 1,720 1,733 7,700
2017/06/07 1,690 1,760 1,684 1,750 10,800
2017/06/06 1,750 1,750 1,690 1,690 10,500
2017/06/05 1,703 1,749 1,693 1,740 13,800
2017/06/02 1,683 1,715 1,683 1,703 6,400
2017/06/01 1,677 1,725 1,677 1,690 9,300
2017/05/31 1,679 1,707 1,674 1,695 3,600
2017/05/30 1,700 1,720 1,670 1,698 8,200
2017/05/29 1,680 1,705 1,670 1,705 6,400
2017/05/26 1,713 1,722 1,676 1,680 19,500
2017/05/25 1,750 1,750 1,701 1,713 24,000
2017/05/24 1,647 1,670 1,625 1,670 21,000
2017/05/23 1,630 1,632 1,616 1,619 7,900
2017/05/22 1,641 1,641 1,613 1,623 8,300
2017/05/19 1,598 1,605 1,571 1,605 7,100
2017/05/18 1,575 1,580 1,562 1,570 12,200
2017/05/17 1,594 1,610 1,577 1,604 13,300
2017/05/16 1,629 1,632 1,590 1,594 13,800
2017/05/15 1,636 1,644 1,595 1,618 10,500
2017/05/12 1,677 1,691 1,621 1,636 29,400
2017/05/11 1,670 1,713 1,651 1,705 40,300
2017/05/10 1,665 2,000 1,658 1,748 295,800
2017/05/09 1,630 1,645 1,608 1,611 9,400
2017/05/08 1,630 1,649 1,625 1,630 19,200
2017/05/02 1,602 1,629 1,602 1,610 13,700
2017/05/01 1,578 1,601 1,570 1,597 8,700
2017/04/28 1,614 1,617 1,575 1,575 9,300
2017/04/27 1,582 1,596 1,560 1,595 22,200
2017/04/26 1,536 1,560 1,536 1,552 3,300
2017/04/25 1,502 1,528 1,502 1,528 5,800
2017/04/24 1,528 1,539 1,509 1,512 9,300
2017/04/21 1,567 1,568 1,549 1,556 4,000
2017/04/20 1,520 1,570 1,520 1,567 6,600
2017/04/19 1,491 1,560 1,465 1,543 12,900
2017/04/18 1,513 1,514 1,450 1,513 9,600
2017/04/17 1,393 1,550 1,393 1,498 16,100
2017/04/14 1,389 1,478 1,389 1,422 15,300
2017/04/13 1,365 1,441 1,364 1,419 12,700
2017/04/12 1,470 1,470 1,375 1,399 16,000
2017/04/11 1,478 1,487 1,478 1,482 3,200
2017/04/10 1,471 1,489 1,441 1,477 8,800
2017/04/07 1,401 1,468 1,401 1,462 16,900
2017/04/06 1,495 1,497 1,407 1,420 29,100
2017/04/05 1,506 1,547 1,500 1,535 9,700
2017/04/04 1,590 1,590 1,501 1,527 26,000
2017/04/03 1,600 1,617 1,587 1,589 6,800
2017/03/31 1,581 1,618 1,581 1,600 5,300
2017/03/30 1,590 1,630 1,590 1,601 5,200
2017/03/29 1,576 1,617 1,566 1,606 12,500
2017/03/28 1,548 1,599 1,548 1,553 5,800
2017/03/27 1,610 1,627 1,536 1,537 15,500
2017/03/24 1,628 1,629 1,604 1,607 7,500
2017/03/23 1,556 1,625 1,556 1,604 8,800
2017/03/22 1,629 1,629 1,560 1,566 11,100
2017/03/21 1,536 1,685 1,513 1,625 34,400
2017/03/17 1,585 1,585 1,555 1,560 25,300
2017/03/16 1,609 1,609 1,558 1,581 38,600
2017/03/15 1,670 1,705 1,609 1,609 28,500
2017/03/14 1,673 1,675 1,655 1,655 23,500
2017/03/13 1,715 1,715 1,687 1,687 22,300
2017/03/10 1,760 1,785 1,715 1,716 27,400
2017/03/09 1,735 1,739 1,719 1,720 10,400
2017/03/08 1,728 1,733 1,697 1,722 16,200
2017/03/07 1,748 1,748 1,685 1,689 47,900
2017/03/06 1,791 1,799 1,714 1,749 45,900
2017/03/03 1,843 1,843 1,794 1,795 16,800
2017/03/02 1,801 1,828 1,801 1,818 15,500
2017/03/01 1,776 1,798 1,776 1,790 7,200
2017/02/28 1,806 1,807 1,767 1,776 33,700
2017/02/27 1,861 1,863 1,812 1,813 38,300
2017/02/24 1,861 1,883 1,844 1,862 16,600
2017/02/23 1,840 1,875 1,834 1,875 26,800
2017/02/22 1,900 1,900 1,836 1,853 33,600
2017/02/21 1,915 1,926 1,889 1,898 18,600
2017/02/20 1,902 1,926 1,891 1,916 20,900
2017/02/17 1,902 1,920 1,891 1,891 18,400
2017/02/16 1,977 1,977 1,899 1,901 24,800
2017/02/15 1,934 1,948 1,896 1,947 49,000
2017/02/14 1,932 2,006 1,867 1,896 202,400
2017/02/13 2,174 2,188 2,147 2,172 18,600
2017/02/10 2,190 2,209 2,149 2,153 24,800
2017/02/09 2,189 2,222 2,162 2,190 37,800
2017/02/08 2,149 2,194 2,149 2,194 12,100
2017/02/07 2,135 2,166 2,120 2,143 7,600
2017/02/06 2,130 2,143 2,100 2,135 9,400
2017/02/03 2,117 2,152 2,050 2,113 21,100
2017/02/02 2,170 2,200 2,106 2,122 20,500
2017/02/01 2,200 2,200 2,115 2,149 17,900
2017/01/31 2,193 2,242 2,173 2,206 29,400
2017/01/30 2,127 2,221 2,127 2,193 36,200
2017/01/27 2,213 2,213 2,080 2,127 27,000
2017/01/26 2,219 2,230 2,172 2,211 22,000
2017/01/25 2,150 2,210 2,126 2,210 28,400
2017/01/24 2,119 2,136 2,103 2,126 9,200
2017/01/23 2,116 2,126 2,062 2,126 7,300
2017/01/20 2,097 2,110 2,065 2,066 8,500
2017/01/19 2,057 2,148 2,057 2,071 19,800
2017/01/18 2,060 2,068 2,021 2,045 17,300
2017/01/17 2,120 2,126 2,075 2,088 12,000
2017/01/16 2,174 2,177 2,110 2,124 12,000
2017/01/13 2,093 2,179 2,093 2,146 17,600
2017/01/12 2,073 2,219 2,073 2,143 30,100
2017/01/11 2,243 2,380 2,090 2,100 151,000
2017/01/10 2,199 2,240 2,165 2,206 82,000
2017/01/06 2,048 2,188 2,046 2,180 76,400
2017/01/05 1,959 2,215 1,946 2,098 190,300
2017/01/04 1,898 2,019 1,880 1,922 100,600

このページの先頭へ