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

グリーンクロス(7533)の株価時系列情報

グリーンクロス(7533)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
2007/12/28 449 455 449 455 400
2007/12/27 470 470 450 454 9,700
2007/12/26 465 470 458 465 2,000
2007/12/25 458 459 458 458 2,300
2007/12/21 458 458 458 458 1,800
2007/12/19 461 461 460 460 300
2007/12/18 462 462 460 460 6,800
2007/12/17 475 475 460 460 5,200
2007/12/14 475 475 475 475 11,200
2007/12/13 460 475 460 475 2,300
2007/12/12 451 465 451 465 2,900
2007/12/11 454 456 450 456 2,800
2007/12/10 455 455 455 455 100
2007/12/07 455 460 454 460 600
2007/12/06 450 450 450 450 900
2007/12/04 470 470 470 470 100
2007/12/03 470 480 470 470 300
2007/11/30 488 490 465 465 2,000
2007/11/29 460 460 460 460 600
2007/11/28 455 460 455 460 900
2007/11/26 455 455 455 455 300
2007/11/20 450 455 450 455 4,000
2007/11/15 464 464 464 464 200
2007/11/14 460 460 460 460 1,500
2007/11/13 475 475 460 460 300
2007/11/12 455 455 455 455 3,000
2007/11/09 479 479 479 479 100
2007/11/08 470 470 465 465 1,200
2007/11/07 480 480 470 470 600
2007/10/31 490 490 490 490 1,700
2007/10/30 485 485 485 485 9,000
2007/10/29 467 485 467 485 1,400
2007/10/26 465 465 465 465 300
2007/10/25 462 463 462 462 1,300
2007/10/24 462 462 462 462 200
2007/10/23 460 460 456 460 1,500
2007/10/22 460 460 459 460 500
2007/10/19 462 462 462 462 200
2007/10/18 465 471 465 471 200
2007/10/17 464 464 459 459 700
2007/10/16 459 464 459 464 300
2007/10/15 457 457 457 457 1,100
2007/10/11 453 460 453 460 3,000
2007/10/10 457 457 455 455 1,200
2007/10/04 456 456 456 456 600
2007/10/03 455 456 455 455 1,400
2007/10/02 458 458 457 457 300
2007/10/01 456 458 456 458 900
2007/09/28 456 456 455 455 200
2007/09/26 459 459 450 450 4,300
2007/09/25 451 461 450 461 2,000
2007/09/21 450 450 450 450 100
2007/09/20 450 450 450 450 300
2007/09/19 447 448 447 448 1,100
2007/09/18 452 452 446 447 2,900
2007/09/14 451 452 447 447 700
2007/09/13 447 447 446 446 1,900
2007/09/12 449 449 446 446 1,300
2007/09/11 456 456 450 450 700
2007/09/10 459 459 458 458 1,200
2007/09/07 460 460 460 460 100
2007/08/31 464 464 460 460 1,700
2007/08/28 461 464 461 464 1,700
2007/08/27 464 465 463 463 4,600
2007/08/24 465 465 464 464 4,900
2007/08/23 465 465 465 465 1,000
2007/08/20 468 475 468 475 2,800
2007/08/17 471 471 470 470 300
2007/08/16 474 474 470 471 1,900
2007/08/14 470 475 470 475 400
2007/08/13 476 476 464 470 2,500
2007/08/10 476 477 476 476 1,300
2007/08/09 478 478 477 477 900
2007/08/08 477 477 477 477 100
2007/08/07 484 484 476 476 1,500
2007/08/06 484 484 483 483 800
2007/08/03 482 485 482 485 2,600
2007/08/02 485 486 485 485 2,900
2007/08/01 490 490 481 481 2,200
2007/07/31 485 490 485 490 1,100
2007/07/30 482 482 482 482 400
2007/07/27 485 485 485 485 3,000
2007/07/26 490 490 485 485 3,500
2007/07/25 492 492 490 490 4,500
2007/07/24 496 496 490 490 1,100
2007/07/23 495 496 495 496 3,800
2007/07/20 499 499 495 495 4,100
2007/07/19 496 496 495 495 3,100
2007/07/18 497 497 496 496 300
2007/07/17 496 496 496 496 4,500
2007/07/13 497 497 496 496 7,200
2007/07/12 496 496 496 496 100
2007/07/11 495 499 495 499 700
2007/07/10 499 499 494 499 1,000
2007/07/09 495 498 494 498 2,400
2007/07/06 499 499 497 497 600
2007/07/05 496 499 495 496 1,000
2007/07/04 500 500 495 495 2,100
2007/06/28 495 496 495 495 1,500
2007/06/27 504 504 503 503 1,100
2007/06/26 505 505 504 504 700
2007/06/25 500 504 500 504 3,400
2007/06/22 495 500 495 500 3,300
2007/06/21 495 499 495 499 800
2007/06/20 497 497 495 495 1,000
2007/06/19 494 496 494 495 400
2007/06/18 492 492 492 492 100
2007/06/15 486 486 486 486 200
2007/06/14 494 494 485 485 1,700
2007/06/12 487 490 486 486 1,400
2007/06/11 487 487 487 487 800
2007/06/08 487 487 487 487 100
2007/06/07 485 485 485 485 200
2007/06/06 485 490 485 490 1,400
2007/06/05 485 485 485 485 4,000
2007/06/04 485 485 485 485 200
2007/06/01 496 496 490 490 1,100
2007/05/31 503 503 503 503 400
2007/05/29 493 493 493 493 1,300
2007/05/28 492 493 492 493 900
2007/05/25 485 492 485 492 1,400
2007/05/24 485 485 485 485 600
2007/05/22 485 485 485 485 600
2007/05/21 485 485 485 485 300
2007/05/18 485 485 485 485 100
2007/05/17 485 485 485 485 5,100
2007/05/16 485 485 485 485 1,100
2007/05/15 486 486 485 486 1,000
2007/05/14 490 490 490 490 200
2007/05/11 493 493 490 490 7,100
2007/05/10 500 500 494 494 5,500
2007/05/09 506 506 500 500 7,700
2007/05/08 506 506 506 506 300
2007/05/07 500 513 500 513 1,300
2007/05/02 514 514 505 509 2,100
2007/05/01 514 514 514 514 2,200
2007/04/27 515 515 514 514 200
2007/04/26 511 513 511 513 2,300
2007/04/25 513 513 511 511 1,000
2007/04/24 491 513 491 510 4,800
2007/04/23 536 538 534 537 2,200
2007/04/20 539 539 537 539 6,900
2007/04/19 539 540 538 540 7,600
2007/04/18 538 539 537 539 9,200
2007/04/17 540 540 539 539 1,000
2007/04/16 537 540 537 540 4,300
2007/04/13 538 538 538 538 2,500
2007/04/12 538 538 534 534 1,400
2007/04/11 538 538 538 538 400
2007/04/10 538 538 538 538 100
2007/04/09 538 538 535 538 3,200
2007/04/06 538 538 535 537 1,700
2007/04/05 539 540 539 540 3,500
2007/04/04 540 540 539 540 2,700
2007/04/03 541 543 539 542 1,800
2007/04/02 540 540 539 539 6,400
2007/03/30 540 540 538 539 2,700
2007/03/29 535 538 530 538 1,400
2007/03/28 536 540 536 540 4,600
2007/03/27 536 536 536 536 900
2007/03/26 518 536 518 536 7,200
2007/03/23 538 538 538 538 100
2007/03/22 531 540 531 539 900
2007/03/20 535 535 535 535 300
2007/03/19 545 545 528 531 1,900
2007/03/16 539 539 531 538 3,200
2007/03/15 532 532 530 530 500
2007/03/14 534 534 534 534 300
2007/03/13 538 538 535 535 400
2007/03/12 539 539 539 539 500
2007/03/09 539 539 539 539 800
2007/03/07 539 544 534 544 1,200
2007/03/06 522 539 522 539 1,300
2007/03/05 532 532 530 530 500
2007/03/01 545 545 540 540 600
2007/02/28 540 549 540 548 1,600
2007/02/27 540 540 540 540 1,000
2007/02/26 526 540 526 540 6,800
2007/02/23 537 546 536 546 1,400
2007/02/22 536 536 533 536 2,300
2007/02/21 535 535 535 535 800
2007/02/19 534 534 534 534 1,000
2007/02/16 534 534 534 534 100
2007/02/15 532 532 530 530 1,800
2007/02/14 534 534 530 530 3,800
2007/02/13 530 532 530 532 1,500
2007/02/09 529 529 529 529 100
2007/02/08 525 529 525 529 700
2007/02/07 526 529 525 529 1,400
2007/02/05 529 529 525 525 500
2007/02/02 529 529 529 529 1,200
2007/01/31 530 530 530 530 2,100
2007/01/29 539 539 530 530 2,100
2007/01/26 530 530 529 529 4,200
2007/01/25 529 529 529 529 2,100
2007/01/24 530 530 525 528 2,800
2007/01/22 522 525 522 525 2,100
2007/01/19 525 525 525 525 1,400
2007/01/18 525 525 525 525 700
2007/01/17 525 525 525 525 400
2007/01/16 520 530 520 530 1,000
2007/01/15 520 520 520 520 3,200
2007/01/12 520 520 520 520 1,700
2007/01/11 520 520 520 520 3,000
2007/01/10 516 520 516 520 700
2007/01/05 511 511 511 511 200
2007/01/04 509 510 509 510 300

このページの先頭へ