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
2026/03/27 1,016 1,031 1,012 1,017 25,900
2026/03/26 1,080 1,080 1,008 1,013 30,100
2026/03/25 1,021 1,100 1,015 1,067 98,400
2026/03/24 1,000 1,021 988 1,021 15,400
2026/03/23 997 1,000 956 977 63,300
2026/03/19 1,071 1,073 1,026 1,027 50,300
2026/03/18 1,106 1,117 1,070 1,081 66,400
2026/03/17 1,156 1,225 1,080 1,106 211,600
2026/03/16 1,101 1,129 1,064 1,128 52,800
2026/03/13 1,020 1,106 1,016 1,071 83,100
2026/03/12 1,047 1,049 1,023 1,031 27,000
2026/03/11 1,094 1,094 1,052 1,062 16,400
2026/03/10 1,060 1,086 1,046 1,079 26,200
2026/03/09 1,000 1,040 978 1,033 38,900
2026/03/06 1,016 1,056 1,012 1,050 15,900
2026/03/05 1,017 1,047 1,009 1,036 49,100
2026/03/04 1,020 1,033 962 974 150,200
2026/03/03 1,100 1,135 1,052 1,052 91,100
2026/03/02 1,063 1,105 1,045 1,082 144,900
2026/02/27 1,088 1,122 1,068 1,118 66,400
2026/02/26 1,060 1,123 1,058 1,072 64,600
2026/02/25 1,068 1,080 1,053 1,059 27,200
2026/02/24 1,067 1,086 1,039 1,062 26,000
2026/02/20 1,130 1,140 1,044 1,056 74,400
2026/02/19 1,079 1,104 1,066 1,090 47,000
2026/02/18 1,058 1,087 1,037 1,077 56,800
2026/02/17 1,118 1,122 1,036 1,065 72,800
2026/02/16 1,189 1,189 1,031 1,058 200,300
2026/02/13 1,404 1,500 1,180 1,219 246,600
2026/02/12 1,394 1,418 1,388 1,418 15,100
2026/02/10 1,376 1,409 1,373 1,394 12,500
2026/02/09 1,320 1,357 1,285 1,350 27,700
2026/02/06 1,321 1,328 1,269 1,315 21,100
2026/02/05 1,316 1,356 1,292 1,335 26,400
2026/02/04 1,353 1,406 1,288 1,310 42,500
2026/02/03 1,400 1,415 1,368 1,368 6,900
2026/02/02 1,378 1,431 1,356 1,389 22,200
2026/01/30 1,421 1,456 1,333 1,388 56,000
2026/01/29 1,426 1,444 1,404 1,421 13,400
2026/01/28 1,494 1,499 1,429 1,433 28,000
2026/01/27 1,504 1,523 1,482 1,499 13,200
2026/01/26 1,534 1,534 1,501 1,511 19,000
2026/01/23 1,481 1,548 1,481 1,531 23,100
2026/01/22 1,489 1,522 1,465 1,480 13,100
2026/01/21 1,453 1,480 1,446 1,477 25,100
2026/01/20 1,489 1,525 1,483 1,483 28,600
2026/01/19 1,515 1,539 1,466 1,479 44,600
2026/01/16 1,476 1,524 1,454 1,500 27,800
2026/01/15 1,477 1,534 1,466 1,516 32,300
2026/01/14 1,487 1,507 1,453 1,477 27,500
2026/01/13 1,484 1,529 1,450 1,515 52,400
2026/01/09 1,386 1,460 1,371 1,460 40,000
2026/01/08 1,369 1,390 1,365 1,369 14,500
2026/01/07 1,322 1,390 1,302 1,371 52,100
2026/01/06 1,293 1,357 1,287 1,322 28,400
2026/01/05 1,287 1,308 1,268 1,291 50,500

このページの先頭へ