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
2021/12/30 671 679 670 679 1,300
2021/12/29 669 678 664 670 2,600
2021/12/28 680 680 663 667 25,400
2021/12/27 682 682 656 676 20,300
2021/12/24 692 698 682 684 22,200
2021/12/23 707 709 682 695 22,700
2021/12/22 698 699 688 697 5,600
2021/12/21 700 700 688 688 9,200
2021/12/20 713 720 700 700 4,200
2021/12/17 709 726 706 720 8,100
2021/12/16 725 727 700 724 7,300
2021/12/15 716 726 712 712 3,800
2021/12/14 746 754 715 716 5,600
2021/12/13 745 759 745 750 500
2021/12/10 754 754 748 748 3,100
2021/12/09 744 762 744 760 6,400
2021/12/08 745 753 728 750 9,000
2021/12/07 700 730 700 730 12,900
2021/12/06 700 704 680 700 4,100
2021/12/03 692 708 692 706 3,500
2021/12/02 690 703 683 699 11,100
2021/12/01 693 711 661 705 13,000
2021/11/30 718 728 702 708 8,400
2021/11/29 750 756 702 716 21,200
2021/11/26 773 788 760 765 5,900
2021/11/25 778 790 774 784 5,500
2021/11/24 783 789 777 778 1,600
2021/11/22 771 790 769 790 8,000
2021/11/19 782 786 769 771 10,900
2021/11/18 787 800 784 793 8,500
2021/11/17 793 800 782 783 4,000
2021/11/16 800 806 791 793 6,900
2021/11/15 795 802 781 800 4,800
2021/11/12 801 803 780 796 17,000
2021/11/11 812 816 801 801 5,500
2021/11/10 822 828 815 819 4,900
2021/11/09 824 828 819 828 2,600
2021/11/08 834 834 822 824 3,000
2021/11/05 828 837 827 836 3,800
2021/11/04 840 844 819 828 15,000
2021/11/02 834 837 820 827 12,000
2021/11/01 848 855 833 839 7,400
2021/10/29 859 862 827 847 15,100
2021/10/28 940 940 850 850 25,700
2021/10/27 940 951 940 940 2,200
2021/10/26 950 951 943 946 1,400
2021/10/25 960 960 941 950 1,000
2021/10/22 944 964 940 952 7,300
2021/10/21 943 958 936 944 3,400
2021/10/20 943 949 943 944 2,000
2021/10/19 956 956 949 949 700
2021/10/18 962 962 941 947 1,600
2021/10/15 944 945 932 940 2,500
2021/10/14 929 940 929 932 3,400
2021/10/13 937 944 929 930 5,000
2021/10/12 942 942 936 940 2,000
2021/10/11 956 960 941 948 2,600
2021/10/08 939 956 934 941 9,800
2021/10/07 944 954 938 940 4,400
2021/10/06 948 961 923 949 18,200
2021/10/05 952 952 926 948 10,300
2021/10/04 993 995 950 955 14,200
2021/10/01 990 1,004 988 993 7,200
2021/09/30 1,014 1,014 997 999 5,100
2021/09/29 997 1,013 996 1,013 5,100
2021/09/28 1,004 1,010 997 997 3,000
2021/09/27 1,009 1,012 1,005 1,011 2,700
2021/09/24 1,001 1,020 1,001 1,009 8,600
2021/09/22 996 1,006 980 1,001 24,400
2021/09/21 1,009 1,012 1,000 1,000 7,900
2021/09/17 1,006 1,031 1,006 1,019 15,000
2021/09/16 999 1,019 999 1,012 10,600
2021/09/15 1,005 1,020 999 1,005 16,400
2021/09/14 1,023 1,037 1,005 1,005 23,300
2021/09/13 1,026 1,044 1,023 1,023 11,800
2021/09/10 1,005 1,042 1,005 1,026 17,700
2021/09/09 1,046 1,047 1,015 1,015 20,100
2021/09/08 1,052 1,192 1,030 1,046 146,100
2021/09/07 1,053 1,059 1,040 1,052 6,100
2021/09/06 1,044 1,065 1,042 1,042 6,100
2021/09/03 1,052 1,067 1,030 1,045 10,000
2021/09/02 1,057 1,069 1,039 1,058 9,000
2021/09/01 1,033 1,059 1,014 1,057 12,800
2021/08/31 1,012 1,029 1,009 1,018 5,600
2021/08/30 1,012 1,030 1,003 1,012 8,600
2021/08/27 1,000 1,010 1,000 1,009 1,300
2021/08/26 998 1,016 997 1,010 7,700
2021/08/25 1,005 1,005 998 998 800
2021/08/24 985 1,006 979 994 2,900
2021/08/23 974 983 952 979 6,500
2021/08/20 984 1,000 945 945 16,300
2021/08/19 995 1,007 984 984 8,500
2021/08/18 995 1,008 993 993 4,000
2021/08/17 1,028 1,028 990 990 8,400
2021/08/16 1,064 1,070 1,002 1,028 75,300
2021/08/13 1,071 1,082 990 1,073 17,600
2021/08/12 1,069 1,080 1,050 1,080 18,300
2021/08/11 1,037 1,063 1,032 1,063 8,800
2021/08/10 1,014 1,025 993 1,025 5,500
2021/08/06 991 1,013 990 1,003 9,300
2021/08/05 990 999 986 993 10,900
2021/08/04 1,020 1,024 987 988 14,300
2021/08/03 1,021 1,027 1,020 1,020 2,400
2021/08/02 1,049 1,053 1,019 1,029 13,000
2021/07/30 1,096 1,096 1,062 1,079 5,900
2021/07/29 1,064 1,096 1,052 1,096 4,200
2021/07/28 1,093 1,093 1,055 1,076 7,400
2021/07/27 1,120 1,120 1,082 1,082 2,500
2021/07/26 1,080 1,120 1,080 1,095 3,200
2021/07/21 1,080 1,106 1,080 1,097 6,900
2021/07/20 1,094 1,103 1,078 1,079 3,200
2021/07/19 1,129 1,130 1,093 1,093 6,200
2021/07/16 1,137 1,137 1,110 1,116 13,600
2021/07/15 1,146 1,146 1,109 1,126 6,400
2021/07/14 1,131 1,134 1,115 1,118 6,400
2021/07/13 1,111 1,144 1,107 1,126 10,600
2021/07/12 1,101 1,120 1,098 1,107 14,600
2021/07/09 1,121 1,129 1,081 1,129 24,800
2021/07/08 1,053 1,175 1,049 1,113 115,700
2021/07/07 1,053 1,066 1,053 1,057 4,400
2021/07/06 1,068 1,080 1,051 1,063 6,100
2021/07/05 1,071 1,073 1,065 1,065 3,200
2021/07/02 1,070 1,087 1,070 1,075 5,200
2021/07/01 1,077 1,086 1,066 1,078 2,400
2021/06/30 1,071 1,081 1,060 1,077 8,900
2021/06/29 1,060 1,075 1,054 1,063 5,700
2021/06/28 1,073 1,083 1,053 1,065 8,800
2021/06/25 1,046 1,060 1,046 1,053 3,100
2021/06/24 1,066 1,075 1,050 1,057 7,300
2021/06/23 1,057 1,078 1,054 1,075 8,700
2021/06/22 1,036 1,072 1,036 1,072 14,000
2021/06/21 1,032 1,037 1,011 1,023 19,900
2021/06/18 1,063 1,069 1,036 1,037 23,000
2021/06/17 1,084 1,094 1,060 1,074 17,700
2021/06/16 1,085 1,133 1,078 1,084 26,800
2021/06/15 1,090 1,109 1,080 1,090 11,600
2021/06/14 1,061 1,090 1,057 1,090 14,600
2021/06/11 1,074 1,074 1,063 1,067 14,900
2021/06/10 1,087 1,087 1,073 1,081 4,300
2021/06/09 1,074 1,096 1,065 1,087 10,700
2021/06/08 1,056 1,098 1,055 1,078 16,500
2021/06/07 1,063 1,066 1,045 1,050 20,300
2021/06/04 1,091 1,091 1,055 1,063 31,300
2021/06/03 1,084 1,106 1,080 1,091 18,400
2021/06/02 1,103 1,129 1,095 1,095 19,200
2021/06/01 1,113 1,119 1,087 1,106 30,000
2021/05/31 1,140 1,151 1,119 1,119 23,100
2021/05/28 1,159 1,159 1,124 1,137 30,500
2021/05/27 1,182 1,182 1,145 1,147 35,600
2021/05/26 1,169 1,206 1,169 1,179 31,600
2021/05/25 1,182 1,188 1,146 1,167 57,800
2021/05/24 1,238 1,238 1,174 1,182 69,500
2021/05/21 1,270 1,295 1,210 1,232 205,400
2021/05/20 1,190 1,266 1,147 1,260 208,900
2021/05/19 1,115 1,224 1,110 1,182 153,800
2021/05/18 1,100 1,142 1,085 1,130 24,000
2021/05/17 1,147 1,149 1,068 1,085 24,100
2021/05/14 1,052 1,128 1,047 1,124 21,700
2021/05/13 1,052 1,090 1,035 1,052 22,000
2021/05/12 1,119 1,123 1,051 1,074 34,200
2021/05/11 1,160 1,160 1,109 1,117 10,400
2021/05/10 1,093 1,151 1,086 1,148 22,800
2021/05/07 1,101 1,112 1,084 1,105 17,300
2021/05/06 1,101 1,111 1,087 1,096 49,800
2021/04/30 1,142 1,180 1,142 1,166 23,900
2021/04/28 1,145 1,157 1,132 1,140 20,400
2021/04/27 1,161 1,168 1,149 1,168 6,300
2021/04/26 1,154 1,169 1,138 1,169 13,900
2021/04/23 1,152 1,187 1,151 1,151 20,600
2021/04/22 1,165 1,179 1,149 1,168 18,800
2021/04/21 1,187 1,193 1,142 1,165 53,900
2021/04/20 1,199 1,215 1,194 1,199 20,700
2021/04/19 1,202 1,245 1,193 1,206 38,100
2021/04/16 1,213 1,215 1,181 1,202 34,200
2021/04/15 1,190 1,218 1,190 1,211 31,400
2021/04/14 1,219 1,225 1,187 1,195 46,600
2021/04/13 1,221 1,240 1,206 1,207 45,300
2021/04/12 1,276 1,276 1,221 1,223 40,600
2021/04/09 1,257 1,281 1,250 1,251 32,900
2021/04/08 1,262 1,263 1,233 1,243 52,600
2021/04/07 1,265 1,284 1,257 1,273 55,300
2021/04/06 1,311 1,323 1,261 1,275 133,500
2021/04/05 1,294 1,365 1,294 1,337 213,000
2021/04/02 1,252 1,295 1,243 1,289 58,000
2021/04/01 1,258 1,276 1,236 1,256 91,700
2021/03/31 1,232 1,300 1,232 1,278 81,400
2021/03/30 1,263 1,307 1,242 1,255 144,600
2021/03/29 1,319 1,319 1,226 1,270 163,100
2021/03/26 1,316 1,343 1,288 1,339 143,200
2021/03/25 1,307 1,317 1,233 1,280 186,200
2021/03/24 1,375 1,396 1,305 1,321 149,800
2021/03/23 1,501 1,520 1,360 1,373 316,900
2021/03/22 1,492 1,537 1,473 1,520 178,800
2021/03/19 1,542 1,560 1,463 1,490 320,100
2021/03/18 1,505 1,570 1,489 1,526 406,200
2021/03/17 1,570 1,584 1,503 1,542 538,500
2021/03/16 1,585 1,644 1,543 1,611 1,331,800
2021/03/15 2,021 2,021 1,659 1,665 2,397,600
2021/03/12 2,089 2,235 1,920 2,021 9,508,100
2021/03/11 1,519 1,959 1,513 1,959 5,325,100
2021/03/10 1,329 1,614 1,292 1,559 3,780,000
2021/03/09 1,122 1,503 1,120 1,359 2,835,600
2021/03/08 1,315 1,398 1,171 1,203 1,261,200
2021/03/05 1,105 1,105 1,105 1,105 19,300
2021/03/04 986 986 944 955 19,000
2021/03/03 967 995 960 995 9,000
2021/03/02 999 999 960 962 17,900
2021/03/01 991 997 981 987 8,100
2021/02/26 998 999 982 986 9,100
2021/02/25 1,009 1,009 994 1,001 5,300
2021/02/24 1,017 1,017 984 999 18,100
2021/02/22 992 1,026 990 1,023 20,900
2021/02/19 1,004 1,007 983 993 14,000
2021/02/18 1,027 1,035 992 996 24,800
2021/02/17 1,007 1,030 1,005 1,015 9,400
2021/02/16 1,021 1,039 1,005 1,005 24,500
2021/02/15 1,038 1,043 1,016 1,020 30,800
2021/02/12 1,020 1,049 1,000 1,038 30,500
2021/02/10 1,008 1,019 994 1,003 25,000
2021/02/09 1,023 1,030 997 1,007 27,800
2021/02/08 1,051 1,056 998 1,027 102,900
2021/02/05 1,170 1,235 1,071 1,080 130,300
2021/02/04 1,157 1,173 1,150 1,169 12,500
2021/02/03 1,150 1,190 1,150 1,157 19,300
2021/02/02 1,139 1,150 1,108 1,137 16,800
2021/02/01 1,112 1,144 1,075 1,121 24,000
2021/01/29 1,208 1,216 1,130 1,138 44,800
2021/01/28 1,200 1,235 1,180 1,185 42,000
2021/01/27 1,167 1,250 1,167 1,234 67,000
2021/01/26 1,127 1,155 1,102 1,150 30,300
2021/01/25 1,140 1,140 1,119 1,128 13,000
2021/01/22 1,072 1,113 1,070 1,094 25,900
2021/01/21 1,063 1,082 1,059 1,081 5,700
2021/01/20 1,057 1,066 1,051 1,051 3,900
2021/01/19 1,088 1,088 1,050 1,051 8,500
2021/01/18 1,042 1,059 1,028 1,049 5,500
2021/01/15 1,054 1,054 1,022 1,042 7,500
2021/01/14 1,063 1,121 1,015 1,032 32,000
2021/01/13 1,045 1,064 1,045 1,064 5,900
2021/01/12 1,026 1,063 1,026 1,045 11,600
2021/01/08 1,006 1,050 999 1,039 21,900
2021/01/07 1,008 1,025 1,000 1,002 10,200
2021/01/06 995 1,024 995 1,024 7,700
2021/01/05 994 1,010 985 1,000 11,400
2021/01/04 1,000 1,012 982 994 13,000

このページの先頭へ