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
2026/07/09 932 954 921 929 6,900
2026/07/08 921 960 918 940 7,200
2026/07/07 959 975 926 926 24,500
2026/07/06 933 964 928 954 17,700
2026/07/03 920 934 917 928 7,900
2026/07/02 915 936 906 922 12,200
2026/07/01 935 935 901 915 11,200
2026/06/30 936 947 916 926 20,900
2026/06/29 893 950 893 935 14,200
2026/06/26 915 915 884 897 12,500
2026/06/25 916 917 903 917 7,600
2026/06/24 925 925 901 917 17,900
2026/06/23 928 928 901 919 16,600
2026/06/22 930 966 915 940 30,200
2026/06/19 939 939 912 922 15,500
2026/06/18 930 963 924 946 32,500
2026/06/17 888 925 887 915 22,300
2026/06/16 858 885 850 875 14,100
2026/06/15 881 881 857 858 8,600
2026/06/12 912 920 856 860 55,900
2026/06/11 922 923 882 885 20,000
2026/06/10 934 939 916 920 18,300
2026/06/09 933 945 927 940 10,500
2026/06/08 951 957 924 931 19,800
2026/06/05 960 992 960 966 25,300
2026/06/04 985 985 950 961 29,400
2026/06/03 1,004 1,017 985 986 20,600
2026/06/02 1,010 1,010 982 1,000 30,100
2026/06/01 1,003 1,030 990 1,010 30,100
2026/05/29 1,028 1,028 995 995 24,800
2026/05/28 1,008 1,020 995 1,008 11,900
2026/05/27 1,043 1,046 998 1,014 30,700
2026/05/26 1,056 1,059 1,038 1,038 10,000
2026/05/25 1,060 1,068 1,030 1,063 22,300
2026/05/22 1,043 1,071 1,036 1,060 14,100
2026/05/21 1,078 1,078 1,032 1,049 39,100
2026/05/20 1,111 1,115 1,051 1,058 30,200
2026/05/19 1,127 1,142 1,107 1,115 20,200
2026/05/18 1,110 1,126 1,080 1,120 29,600
2026/05/15 1,115 1,177 1,082 1,111 94,300
2026/05/14 1,324 1,324 1,071 1,105 164,500
2026/05/13 1,281 1,324 1,226 1,301 26,300
2026/05/12 1,343 1,362 1,240 1,280 50,300
2026/05/11 1,186 1,370 1,161 1,323 146,800
2026/05/08 1,082 1,148 1,070 1,148 31,600
2026/05/07 1,085 1,102 1,063 1,077 11,700
2026/05/01 1,081 1,093 1,062 1,070 8,900
2026/04/30 1,085 1,086 1,070 1,075 15,300
2026/04/28 1,105 1,116 1,084 1,086 20,900
2026/04/27 1,060 1,075 1,047 1,075 12,900
2026/04/24 1,082 1,088 1,064 1,069 7,000
2026/04/23 1,117 1,120 1,076 1,084 23,300
2026/04/22 1,129 1,135 1,103 1,106 17,100
2026/04/21 1,171 1,171 1,120 1,138 15,500
2026/04/20 1,155 1,158 1,127 1,158 21,900
2026/04/17 1,160 1,197 1,143 1,152 44,300
2026/04/16 1,109 1,155 1,106 1,154 28,100
2026/04/15 1,067 1,111 1,067 1,109 27,500
2026/04/14 1,076 1,094 1,058 1,061 27,800
2026/04/13 1,049 1,080 1,032 1,065 24,500
2026/04/10 1,049 1,118 1,049 1,053 132,100
2026/04/09 1,054 1,056 1,036 1,053 7,000
2026/04/08 1,028 1,059 1,028 1,054 10,000
2026/04/07 1,050 1,067 1,024 1,036 15,700
2026/04/06 1,018 1,059 1,010 1,046 16,900
2026/04/03 1,005 1,029 1,004 1,005 18,300
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