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
2019/12/30 1,005 1,019 999 1,001 23,900
2019/12/27 1,010 1,045 1,000 1,016 33,700
2019/12/26 997 1,016 990 1,010 28,700
2019/12/25 990 1,017 987 999 26,400
2019/12/24 990 1,005 982 996 14,500
2019/12/23 998 1,036 993 995 29,800
2019/12/20 1,027 1,027 995 1,000 11,900
2019/12/19 964 1,030 964 1,022 56,000
2019/12/18 985 985 959 962 15,900
2019/12/17 965 987 953 985 13,500
2019/12/16 965 973 951 965 16,500
2019/12/13 994 994 961 963 33,800
2019/12/12 1,037 1,037 981 987 45,700
2019/12/11 1,048 1,070 1,026 1,026 28,400
2019/12/10 1,045 1,059 1,022 1,046 24,300
2019/12/09 1,008 1,095 993 1,030 66,800
2019/12/06 1,000 1,008 996 1,008 15,400
2019/12/05 1,011 1,011 988 1,001 10,600
2019/12/04 1,012 1,012 995 1,002 3,000
2019/12/03 1,013 1,015 996 1,000 4,800
2019/12/02 997 1,018 996 1,007 7,000
2019/11/29 1,014 1,014 994 997 5,300
2019/11/28 1,023 1,027 993 999 10,700
2019/11/27 1,014 1,038 1,010 1,027 9,700
2019/11/26 1,044 1,049 1,002 1,012 12,200
2019/11/25 1,027 1,036 1,010 1,036 14,500
2019/11/22 1,020 1,021 1,012 1,018 3,300
2019/11/21 1,031 1,037 1,005 1,019 9,200
2019/11/20 1,031 1,033 1,011 1,031 18,400
2019/11/19 1,010 1,021 1,002 1,014 12,200
2019/11/18 965 1,009 958 1,003 16,800
2019/11/15 993 993 945 965 14,600
2019/11/14 998 1,013 970 978 17,600
2019/11/13 985 1,014 985 998 29,000
2019/11/12 945 986 945 985 16,000
2019/11/11 949 975 931 954 20,200
2019/11/08 951 975 950 958 24,300
2019/11/07 950 986 950 953 34,500
2019/11/06 953 986 934 980 42,000
2019/11/05 993 993 922 954 63,400
2019/11/01 1,020 1,080 978 987 40,100
2019/10/31 969 992 966 976 20,500
2019/10/30 1,000 1,009 952 963 35,700
2019/10/29 987 1,006 985 990 21,100
2019/10/28 987 1,020 969 996 31,300
2019/10/25 1,016 1,027 996 1,006 24,200
2019/10/24 1,040 1,040 1,011 1,016 12,400
2019/10/23 1,016 1,048 1,008 1,035 20,000
2019/10/21 1,023 1,025 1,002 1,024 38,800
2019/10/18 1,016 1,055 1,005 1,028 23,200
2019/10/17 1,038 1,043 1,005 1,018 27,800
2019/10/16 1,016 1,064 1,014 1,047 41,300
2019/10/15 1,049 1,067 1,007 1,022 35,800
2019/10/11 1,094 1,094 1,021 1,049 107,200
2019/10/10 1,051 1,063 983 999 60,700
2019/10/09 1,063 1,083 1,032 1,039 72,200
2019/10/08 1,130 1,145 1,051 1,085 83,800
2019/10/07 1,115 1,177 1,110 1,124 139,100
2019/10/04 1,079 1,193 1,064 1,156 354,800
2019/10/03 1,027 1,068 993 1,060 67,300
2019/10/02 1,090 1,093 1,020 1,028 131,900
2019/10/01 1,038 1,093 1,034 1,090 80,800
2019/09/30 1,037 1,066 1,031 1,038 50,700
2019/09/27 1,122 1,123 1,030 1,037 129,100
2019/09/26 1,103 1,135 1,081 1,119 85,600
2019/09/25 1,102 1,148 1,067 1,123 116,500
2019/09/24 1,166 1,172 1,091 1,121 166,900
2019/09/20 1,190 1,239 1,155 1,166 330,200
2019/09/19 1,240 1,305 1,100 1,146 386,000
2019/09/18 1,264 1,289 1,206 1,230 196,600
2019/09/17 1,402 1,411 1,260 1,283 349,000
2019/09/13 1,357 1,530 1,327 1,431 1,226,900
2019/09/12 1,550 1,650 1,260 1,330 1,721,400
2019/09/11 1,213 1,393 1,131 1,393 1,273,700
2019/09/10 1,093 1,093 1,090 1,093 85,600
2019/09/09 843 943 835 943 204,000
2019/09/06 793 797 778 793 18,900
2019/09/05 790 794 772 794 22,100
2019/09/04 791 799 756 784 20,300
2019/09/03 771 800 764 790 8,400
2019/09/02 742 776 740 775 11,700
2019/08/30 754 760 738 744 26,300
2019/08/29 823 844 754 754 145,500
2019/08/28 735 870 719 775 443,300
2019/08/27 729 729 717 720 4,700
2019/08/26 741 741 725 726 2,800
2019/08/23 736 736 730 733 800
2019/08/22 731 735 731 733 600
2019/08/21 728 735 726 735 2,600
2019/08/20 729 731 727 728 1,200
2019/08/19 730 738 725 727 3,400
2019/08/16 732 732 725 725 900
2019/08/15 726 730 725 730 6,000
2019/08/14 732 732 727 730 2,800
2019/08/13 743 744 730 730 4,100
2019/08/09 740 744 736 744 700
2019/08/08 736 740 728 740 3,000
2019/08/07 749 749 730 747 6,700
2019/08/06 730 738 726 738 10,600
2019/08/05 760 775 740 740 5,000
2019/08/02 789 789 760 767 4,700
2019/08/01 768 796 767 796 9,600
2019/07/31 761 768 755 767 2,400
2019/07/30 760 778 755 773 11,300
2019/07/29 753 758 742 758 6,400
2019/07/26 739 752 739 751 1,700
2019/07/25 737 748 737 743 1,000
2019/07/24 746 747 729 735 2,400
2019/07/23 757 757 730 731 6,900
2019/07/22 740 755 740 742 1,400
2019/07/19 743 751 742 751 5,000
2019/07/18 752 758 733 745 5,000
2019/07/17 762 766 748 748 4,500
2019/07/16 772 784 731 747 20,200
2019/07/12 795 803 750 780 17,200
2019/07/11 810 810 798 801 4,700
2019/07/10 799 807 799 806 1,800
2019/07/09 802 815 802 806 5,300
2019/07/08 797 802 795 802 4,200
2019/07/05 804 817 801 804 3,300
2019/07/04 821 824 812 812 1,500
2019/07/03 815 818 791 810 6,200
2019/07/02 849 858 819 827 18,800
2019/07/01 813 845 813 837 16,900
2019/06/28 816 819 803 819 6,800
2019/06/27 780 825 780 825 11,400
2019/06/26 798 818 780 790 27,300
2019/06/25 731 794 716 789 54,000
2019/06/24 742 746 727 733 15,800
2019/06/21 736 736 718 727 6,300
2019/06/20 718 728 713 724 6,300
2019/06/19 721 723 709 716 6,000
2019/06/18 708 725 702 714 7,500
2019/06/17 716 716 701 713 4,600
2019/06/14 718 721 700 701 10,000
2019/06/13 711 717 701 705 5,500
2019/06/12 721 725 710 710 2,300
2019/06/11 711 729 711 729 8,300
2019/06/10 715 730 711 711 6,100
2019/06/07 705 722 705 715 6,900
2019/06/06 702 735 702 713 6,300
2019/06/05 713 713 702 712 6,100
2019/06/04 690 705 688 705 6,900
2019/06/03 706 707 685 687 11,300
2019/05/31 706 713 705 707 3,500
2019/05/30 712 722 705 711 10,200
2019/05/29 715 727 710 714 4,600
2019/05/28 719 748 718 718 8,300
2019/05/27 720 722 712 719 4,100
2019/05/24 705 713 699 705 9,900
2019/05/23 730 730 702 712 22,000
2019/05/22 725 735 719 728 8,700
2019/05/21 729 755 719 721 18,300
2019/05/20 766 788 722 735 11,100
2019/05/17 732 790 732 751 33,600
2019/05/16 736 753 716 726 21,700
2019/05/15 747 751 730 742 7,800
2019/05/14 730 755 722 735 33,100
2019/05/13 832 835 750 775 64,700
2019/05/10 860 875 831 859 34,000
2019/05/09 866 900 826 845 52,700
2019/05/08 826 831 811 815 5,500
2019/05/07 829 849 806 831 5,500
2019/04/26 833 849 825 841 8,400
2019/04/25 830 848 815 848 10,300
2019/04/24 803 835 792 817 17,200
2019/04/23 795 804 788 795 4,300
2019/04/22 795 814 789 796 7,700
2019/04/19 786 801 783 786 4,000
2019/04/18 806 822 778 778 10,600
2019/04/17 811 817 798 806 11,800
2019/04/16 770 921 770 796 154,200
2019/04/15 781 788 773 773 6,600
2019/04/12 793 796 781 781 4,200
2019/04/11 794 803 788 788 6,900
2019/04/10 795 806 791 798 2,700
2019/04/09 807 809 795 795 4,800
2019/04/08 802 808 792 792 5,500
2019/04/05 804 820 800 800 4,000
2019/04/04 828 828 809 809 3,900
2019/04/03 833 833 807 813 6,800
2019/04/02 860 860 818 830 10,700
2019/04/01 820 838 789 803 14,000
2019/03/29 766 811 766 811 14,300
2019/03/28 768 798 750 768 11,000
2019/03/27 764 787 751 753 8,400
2019/03/26 734 764 734 749 10,700
2019/03/25 732 751 717 720 10,900
2019/03/22 741 774 740 762 7,800
2019/03/20 754 781 752 752 10,900
2019/03/19 791 800 758 769 12,600
2019/03/18 824 825 789 790 17,100
2019/03/15 829 838 800 822 13,400
2019/03/14 874 875 801 836 46,000
2019/03/13 813 933 807 844 150,600
2019/03/12 774 795 769 790 6,700
2019/03/11 757 773 743 768 4,800
2019/03/08 773 789 742 742 14,100
2019/03/07 792 795 764 765 10,600
2019/03/06 730 822 730 794 15,800
2019/03/05 710 732 710 730 5,700
2019/03/04 715 722 711 717 2,000
2019/03/01 715 732 711 715 3,300
2019/02/28 730 734 716 716 2,100
2019/02/27 711 733 710 721 5,000
2019/02/26 718 732 708 708 10,800
2019/02/25 701 707 701 704 5,200
2019/02/22 709 709 689 700 7,900
2019/02/21 696 704 690 698 4,700
2019/02/20 695 700 690 697 6,000
2019/02/19 701 702 698 702 5,600
2019/02/18 718 722 698 702 2,600
2019/02/15 693 708 690 703 1,900
2019/02/14 700 720 688 693 13,200
2019/02/13 734 757 672 672 27,200
2019/02/12 744 747 728 732 5,200
2019/02/08 729 739 715 720 7,500
2019/02/07 748 749 725 738 5,500
2019/02/06 744 748 722 748 7,700
2019/02/05 743 749 728 730 5,100
2019/02/04 732 748 722 740 4,300
2019/02/01 712 728 710 717 3,700
2019/01/31 733 753 709 709 6,100
2019/01/30 763 763 702 702 7,800
2019/01/29 798 798 770 771 3,600
2019/01/28 785 824 785 801 6,500
2019/01/25 802 802 792 800 1,900
2019/01/24 777 804 776 804 3,700
2019/01/23 773 800 758 793 2,700
2019/01/22 793 805 760 773 5,600
2019/01/21 800 821 790 799 17,400
2019/01/18 778 830 778 830 9,100
2019/01/17 772 782 761 779 5,300
2019/01/16 750 760 743 757 3,400
2019/01/15 745 770 733 747 5,100
2019/01/11 748 753 723 738 2,500
2019/01/10 742 772 742 748 9,000
2019/01/09 731 760 731 738 6,500
2019/01/08 702 748 702 735 8,700
2019/01/07 690 720 680 701 13,700
2019/01/04 660 682 650 668 11,800

このページの先頭へ