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
2020/12/30 1,022 1,023 998 1,009 3,800
2020/12/29 1,016 1,050 1,016 1,027 10,100
2020/12/28 1,024 1,027 986 991 14,500
2020/12/25 1,050 1,065 1,006 1,013 15,900
2020/12/24 993 1,005 983 1,002 9,900
2020/12/23 980 1,019 976 982 7,500
2020/12/22 1,024 1,024 952 980 30,600
2020/12/21 1,067 1,067 1,034 1,035 10,500
2020/12/18 1,081 1,086 1,051 1,067 15,000
2020/12/17 1,147 1,147 1,088 1,093 6,000
2020/12/16 1,076 1,122 1,070 1,118 17,900
2020/12/15 1,100 1,122 1,082 1,082 15,700
2020/12/14 1,136 1,161 1,110 1,118 13,200
2020/12/11 1,100 1,135 1,098 1,133 11,500
2020/12/10 1,076 1,110 1,058 1,097 16,600
2020/12/09 1,094 1,100 1,050 1,075 21,100
2020/12/08 1,075 1,086 1,040 1,073 15,100
2020/12/07 1,198 1,198 1,100 1,100 32,300
2020/12/04 1,203 1,203 1,169 1,181 10,900
2020/12/03 1,209 1,220 1,178 1,203 14,200
2020/12/02 1,268 1,269 1,204 1,220 15,000
2020/12/01 1,188 1,255 1,188 1,246 17,500
2020/11/30 1,170 1,222 1,170 1,215 12,400
2020/11/27 1,161 1,180 1,150 1,173 10,000
2020/11/26 1,160 1,174 1,149 1,160 5,300
2020/11/25 1,191 1,208 1,139 1,160 16,900
2020/11/24 1,190 1,210 1,182 1,191 10,100
2020/11/20 1,163 1,189 1,163 1,186 6,300
2020/11/19 1,198 1,203 1,162 1,193 11,700
2020/11/18 1,169 1,201 1,150 1,190 17,200
2020/11/17 1,240 1,245 1,172 1,175 38,100
2020/11/16 1,191 1,260 1,191 1,259 23,600
2020/11/13 1,186 1,199 1,163 1,196 15,000
2020/11/12 1,202 1,230 1,160 1,186 21,400
2020/11/11 1,180 1,236 1,160 1,214 27,000
2020/11/10 1,262 1,281 1,177 1,197 34,400
2020/11/09 1,241 1,308 1,217 1,281 27,200
2020/11/06 1,283 1,283 1,177 1,216 39,700
2020/11/05 1,315 1,319 1,241 1,280 19,500
2020/11/04 1,230 1,310 1,230 1,294 29,600
2020/11/02 1,300 1,314 1,208 1,218 63,400
2020/10/30 1,438 1,478 1,287 1,314 132,600
2020/10/29 1,394 1,435 1,362 1,390 35,100
2020/10/28 1,360 1,476 1,360 1,438 27,400
2020/10/27 1,360 1,395 1,300 1,373 26,100
2020/10/26 1,451 1,452 1,360 1,375 41,700
2020/10/23 1,445 1,465 1,348 1,458 52,500
2020/10/22 1,503 1,533 1,387 1,415 61,500
2020/10/21 1,593 1,623 1,474 1,502 108,400
2020/10/20 1,416 1,594 1,386 1,579 132,200
2020/10/19 1,340 1,473 1,340 1,421 52,100
2020/10/16 1,402 1,436 1,303 1,330 47,400
2020/10/15 1,490 1,540 1,375 1,432 57,800
2020/10/14 1,475 1,515 1,464 1,485 20,700
2020/10/13 1,473 1,530 1,452 1,483 48,800
2020/10/12 1,561 1,561 1,460 1,477 85,500
2020/10/09 1,599 1,648 1,466 1,521 142,300
2020/10/08 1,430 1,547 1,351 1,523 235,600
2020/10/07 1,455 1,521 1,380 1,400 110,600
2020/10/06 1,413 1,474 1,365 1,430 160,600
2020/10/05 1,223 1,448 1,178 1,419 276,500
2020/10/02 1,201 1,235 1,140 1,163 33,400
2020/09/30 1,240 1,245 1,201 1,201 16,300
2020/09/29 1,229 1,260 1,215 1,220 25,800
2020/09/28 1,260 1,268 1,160 1,223 68,900
2020/09/25 1,229 1,241 1,211 1,230 20,900
2020/09/24 1,229 1,248 1,199 1,205 47,400
2020/09/23 1,231 1,259 1,198 1,259 83,400
2020/09/18 1,150 1,252 1,150 1,224 90,500
2020/09/17 1,165 1,165 1,126 1,138 15,400
2020/09/16 1,118 1,161 1,109 1,155 22,000
2020/09/15 1,100 1,115 1,097 1,104 6,000
2020/09/14 1,101 1,121 1,082 1,121 15,800
2020/09/11 1,144 1,144 1,100 1,105 19,000
2020/09/10 1,152 1,171 1,112 1,124 18,600
2020/09/09 1,141 1,153 1,115 1,145 17,600
2020/09/08 1,134 1,155 1,128 1,154 5,500
2020/09/07 1,140 1,166 1,120 1,133 12,900
2020/09/04 1,153 1,183 1,140 1,152 25,800
2020/09/03 1,230 1,272 1,187 1,204 55,800
2020/09/02 1,165 1,200 1,111 1,187 44,500
2020/09/01 1,226 1,229 1,160 1,172 26,400
2020/08/31 1,162 1,255 1,149 1,203 64,300
2020/08/28 1,173 1,230 1,087 1,095 41,500
2020/08/27 1,227 1,260 1,166 1,173 40,500
2020/08/26 1,205 1,234 1,190 1,197 31,100
2020/08/25 1,164 1,273 1,152 1,230 119,600
2020/08/24 1,129 1,134 1,105 1,120 16,600
2020/08/21 1,114 1,125 1,090 1,109 11,100
2020/08/20 1,124 1,135 1,084 1,084 14,200
2020/08/19 1,094 1,125 1,094 1,123 12,500
2020/08/18 1,037 1,127 1,036 1,094 18,000
2020/08/17 1,054 1,054 1,023 1,037 4,400
2020/08/14 1,027 1,056 1,015 1,042 9,900
2020/08/13 1,027 1,060 1,015 1,019 6,600
2020/08/12 1,050 1,065 1,020 1,025 11,200
2020/08/11 1,044 1,056 1,001 1,033 20,600
2020/08/07 1,080 1,101 1,050 1,060 9,200
2020/08/06 1,154 1,154 1,059 1,085 25,600
2020/08/05 1,050 1,131 1,050 1,124 23,400
2020/08/04 1,005 1,140 1,005 1,072 108,200
2020/08/03 1,032 1,070 988 990 48,200
2020/07/31 1,075 1,177 1,023 1,024 88,100
2020/07/30 1,100 1,120 1,086 1,099 7,900
2020/07/29 1,158 1,158 1,062 1,082 34,600
2020/07/28 1,127 1,178 1,113 1,160 30,500
2020/07/27 1,150 1,151 1,106 1,106 18,700
2020/07/22 1,148 1,182 1,109 1,146 62,500
2020/07/21 1,125 1,230 1,055 1,178 383,600
2020/07/20 971 1,106 971 1,106 218,900
2020/07/17 996 998 950 956 20,500
2020/07/16 1,012 1,037 998 998 10,500
2020/07/15 1,011 1,041 985 1,018 9,100
2020/07/14 1,068 1,068 985 1,009 11,600
2020/07/13 1,018 1,045 1,014 1,038 6,800
2020/07/10 1,050 1,072 1,008 1,018 14,100
2020/07/09 1,110 1,113 1,043 1,044 18,100
2020/07/08 1,149 1,170 1,105 1,105 13,100
2020/07/07 1,130 1,159 1,088 1,128 24,900
2020/07/06 1,025 1,116 1,025 1,089 16,900
2020/07/03 977 1,032 975 1,025 21,400
2020/07/02 1,056 1,068 974 975 53,000
2020/07/01 1,022 1,234 1,010 1,078 63,900
2020/06/30 1,045 1,075 994 1,022 27,200
2020/06/29 1,058 1,089 1,005 1,045 42,800
2020/06/26 1,223 1,233 1,089 1,103 64,200
2020/06/25 1,271 1,390 1,185 1,217 154,600
2020/06/24 1,139 1,325 1,101 1,316 119,500
2020/06/23 1,102 1,185 1,076 1,085 39,600
2020/06/22 1,017 1,103 999 1,072 39,700
2020/06/19 1,009 1,016 993 1,009 9,000
2020/06/18 1,003 1,005 963 991 12,100
2020/06/17 1,000 1,000 969 988 4,100
2020/06/16 960 1,010 960 995 12,600
2020/06/15 963 1,015 952 955 22,300
2020/06/12 906 988 876 948 30,300
2020/06/11 991 1,049 940 951 30,700
2020/06/10 1,001 1,057 990 990 37,500
2020/06/09 991 1,004 965 1,001 22,200
2020/06/08 990 994 949 976 19,400
2020/06/05 940 972 935 960 17,100
2020/06/04 965 1,014 925 931 41,000
2020/06/03 988 988 929 936 63,700
2020/06/02 922 1,040 918 996 111,400
2020/06/01 882 914 882 901 26,600
2020/05/29 839 876 839 856 7,100
2020/05/28 874 875 836 839 11,700
2020/05/27 880 898 861 868 7,500
2020/05/26 858 890 857 868 12,300
2020/05/25 880 880 858 858 9,100
2020/05/22 885 904 862 867 19,000
2020/05/21 846 914 846 855 36,800
2020/05/20 783 832 783 826 16,400
2020/05/19 829 829 793 795 11,100
2020/05/18 799 824 799 805 6,700
2020/05/15 770 794 760 789 6,600
2020/05/14 795 817 751 772 14,500
2020/05/13 809 822 791 805 10,400
2020/05/12 845 850 803 824 26,400
2020/05/11 861 867 844 845 14,400
2020/05/08 853 897 838 845 21,500
2020/05/07 855 928 833 845 57,000
2020/05/01 860 878 818 840 66,100
2020/04/30 800 930 775 930 28,400
2020/04/28 799 800 776 780 8,500
2020/04/27 783 798 721 798 12,800
2020/04/24 786 798 760 783 21,500
2020/04/23 796 918 771 801 131,700
2020/04/22 931 957 800 802 259,300
2020/04/21 943 943 943 943 6,500
2020/04/20 793 793 793 793 3,300
2020/04/17 653 693 652 693 22,400
2020/04/16 610 610 581 593 6,300
2020/04/15 603 624 595 595 5,300
2020/04/14 584 609 584 609 5,500
2020/04/13 616 616 578 578 7,400
2020/04/10 598 611 594 610 5,800
2020/04/09 580 628 580 628 15,100
2020/04/08 580 600 552 583 12,900
2020/04/07 581 596 541 580 17,000
2020/04/06 580 636 544 574 28,000
2020/04/03 515 584 515 584 16,500
2020/04/02 520 526 510 516 4,100
2020/04/01 530 569 522 522 8,800
2020/03/31 533 564 529 533 4,800
2020/03/30 559 569 522 540 12,500
2020/03/27 541 579 540 579 13,300
2020/03/26 540 564 524 545 12,900
2020/03/25 499 559 499 534 19,600
2020/03/24 429 494 426 483 30,000
2020/03/23 413 436 380 429 43,500
2020/03/19 443 455 421 429 24,000
2020/03/18 463 468 448 451 16,900
2020/03/17 424 474 413 447 32,000
2020/03/16 466 477 441 448 36,900
2020/03/13 466 489 451 460 41,600
2020/03/12 580 605 550 550 19,200
2020/03/11 623 645 610 610 11,900
2020/03/10 631 650 575 637 26,400
2020/03/09 673 677 643 644 53,700
2020/03/06 700 700 675 688 10,700
2020/03/05 727 727 715 719 6,600
2020/03/04 701 724 692 724 6,700
2020/03/03 716 733 703 707 15,500
2020/03/02 691 725 685 714 17,600
2020/02/28 771 771 695 695 44,600
2020/02/27 809 809 776 776 16,700
2020/02/26 795 820 783 808 15,400
2020/02/25 792 829 792 797 14,500
2020/02/21 860 875 846 846 9,400
2020/02/20 879 893 857 870 6,400
2020/02/19 822 849 822 849 9,900
2020/02/18 855 859 843 843 10,700
2020/02/17 875 880 859 873 8,200
2020/02/14 895 896 880 890 7,500
2020/02/13 891 902 886 901 5,200
2020/02/12 890 897 882 891 7,800
2020/02/10 900 912 871 890 17,000
2020/02/07 928 979 895 896 54,800
2020/02/06 934 936 919 928 11,500
2020/02/05 920 937 911 916 15,600
2020/02/04 903 932 903 905 10,000
2020/02/03 866 905 853 893 18,800
2020/01/31 886 903 879 889 13,800
2020/01/30 927 933 871 901 31,200
2020/01/29 967 967 930 941 7,000
2020/01/28 940 950 894 948 15,400
2020/01/27 974 974 924 939 26,700
2020/01/24 994 996 970 978 22,900
2020/01/23 994 1,019 986 995 14,000
2020/01/22 1,000 1,007 989 994 17,600
2020/01/21 1,011 1,011 997 1,002 11,000
2020/01/20 1,013 1,025 1,002 1,011 8,900
2020/01/17 1,027 1,031 1,004 1,013 13,400
2020/01/16 1,036 1,066 1,027 1,028 28,700
2020/01/15 1,028 1,036 1,005 1,031 14,800
2020/01/14 1,015 1,040 1,005 1,008 20,000
2020/01/10 994 1,025 985 1,015 27,500
2020/01/09 981 995 971 984 11,500
2020/01/08 1,004 1,006 955 966 38,600
2020/01/07 1,008 1,019 996 1,004 12,100
2020/01/06 1,005 1,008 982 1,001 25,700

このページの先頭へ