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 |
---|---|---|---|---|---|
2008/12/29 | 406 | 416 | 404 | 411 | 600 |
2008/12/26 | 419 | 419 | 419 | 419 | 400 |
2008/12/25 | 419 | 419 | 419 | 419 | 2,900 |
2008/12/24 | 405 | 419 | 405 | 419 | 900 |
2008/12/22 | 410 | 410 | 410 | 410 | 500 |
2008/12/19 | 450 | 459 | 420 | 420 | 8,600 |
2008/12/18 | 405 | 405 | 405 | 405 | 1,500 |
2008/12/17 | 391 | 405 | 391 | 405 | 3,400 |
2008/12/16 | 390 | 390 | 390 | 390 | 700 |
2008/12/15 | 384 | 384 | 384 | 384 | 100 |
2008/12/12 | 370 | 383 | 370 | 383 | 700 |
2008/12/11 | 349 | 369 | 349 | 369 | 600 |
2008/12/10 | 345 | 347 | 345 | 347 | 200 |
2008/12/09 | 349 | 350 | 340 | 340 | 1,700 |
2008/12/04 | 343 | 343 | 343 | 343 | 1,000 |
2008/12/02 | 348 | 348 | 348 | 348 | 100 |
2008/12/01 | 349 | 349 | 349 | 349 | 100 |
2008/11/26 | 359 | 359 | 339 | 349 | 9,100 |
2008/11/25 | 350 | 359 | 350 | 359 | 1,600 |
2008/11/20 | 349 | 359 | 349 | 350 | 16,600 |
2008/11/19 | 350 | 350 | 350 | 350 | 1,100 |
2008/11/17 | 365 | 365 | 365 | 365 | 100 |
2008/11/13 | 350 | 350 | 350 | 350 | 2,300 |
2008/11/12 | 341 | 355 | 340 | 355 | 1,300 |
2008/11/11 | 330 | 340 | 320 | 340 | 10,100 |
2008/11/06 | 360 | 360 | 360 | 360 | 100 |
2008/11/05 | 370 | 370 | 370 | 370 | 500 |
2008/10/31 | 370 | 370 | 370 | 370 | 500 |
2008/10/30 | 390 | 399 | 361 | 366 | 4,100 |
2008/10/29 | 373 | 373 | 368 | 368 | 300 |
2008/10/28 | 341 | 359 | 341 | 359 | 3,100 |
2008/10/24 | 333 | 333 | 333 | 333 | 300 |
2008/10/22 | 330 | 330 | 330 | 330 | 500 |
2008/10/21 | 325 | 325 | 325 | 325 | 500 |
2008/10/17 | 322 | 322 | 320 | 320 | 500 |
2008/10/16 | 323 | 323 | 321 | 321 | 1,300 |
2008/10/15 | 339 | 340 | 329 | 340 | 1,100 |
2008/10/14 | 316 | 329 | 316 | 329 | 400 |
2008/10/10 | 318 | 318 | 315 | 315 | 1,900 |
2008/10/09 | 323 | 323 | 321 | 323 | 2,100 |
2008/10/08 | 322 | 322 | 322 | 322 | 700 |
2008/10/07 | 315 | 329 | 315 | 322 | 9,900 |
2008/10/06 | 395 | 395 | 382 | 385 | 2,800 |
2008/10/03 | 397 | 398 | 393 | 398 | 2,900 |
2008/10/02 | 397 | 397 | 397 | 397 | 100 |
2008/10/01 | 395 | 403 | 395 | 400 | 700 |
2008/09/30 | 392 | 405 | 392 | 400 | 2,200 |
2008/09/29 | 429 | 429 | 421 | 421 | 200 |
2008/09/26 | 428 | 428 | 425 | 425 | 2,200 |
2008/09/25 | 418 | 428 | 418 | 428 | 1,700 |
2008/09/24 | 412 | 418 | 412 | 418 | 300 |
2008/09/22 | 411 | 411 | 411 | 411 | 1,200 |
2008/09/19 | 400 | 410 | 400 | 410 | 1,100 |
2008/09/18 | 405 | 415 | 405 | 413 | 400 |
2008/09/17 | 425 | 425 | 395 | 395 | 3,500 |
2008/09/10 | 430 | 430 | 430 | 430 | 200 |
2008/09/04 | 429 | 429 | 429 | 429 | 100 |
2008/09/03 | 423 | 423 | 421 | 421 | 400 |
2008/09/02 | 424 | 424 | 423 | 423 | 1,300 |
2008/09/01 | 433 | 433 | 432 | 432 | 500 |
2008/08/29 | 478 | 479 | 439 | 439 | 15,400 |
2008/08/28 | 412 | 413 | 412 | 413 | 800 |
2008/08/27 | 412 | 412 | 412 | 412 | 1,000 |
2008/08/26 | 411 | 411 | 411 | 411 | 900 |
2008/08/25 | 412 | 412 | 410 | 410 | 300 |
2008/08/22 | 408 | 408 | 408 | 408 | 100 |
2008/08/21 | 407 | 408 | 407 | 408 | 400 |
2008/08/20 | 414 | 414 | 414 | 414 | 200 |
2008/08/19 | 420 | 420 | 420 | 420 | 400 |
2008/08/14 | 423 | 423 | 421 | 421 | 200 |
2008/08/11 | 430 | 430 | 424 | 424 | 600 |
2008/08/08 | 425 | 425 | 425 | 425 | 100 |
2008/08/05 | 421 | 421 | 421 | 421 | 100 |
2008/08/04 | 426 | 426 | 425 | 425 | 700 |
2008/08/01 | 430 | 433 | 430 | 433 | 2,100 |
2008/07/31 | 435 | 435 | 435 | 435 | 1,300 |
2008/07/30 | 430 | 430 | 425 | 425 | 1,500 |
2008/07/29 | 438 | 438 | 437 | 437 | 3,500 |
2008/07/25 | 437 | 437 | 437 | 437 | 100 |
2008/07/24 | 450 | 450 | 435 | 435 | 200 |
2008/07/23 | 454 | 454 | 454 | 454 | 300 |
2008/07/22 | 471 | 474 | 460 | 460 | 8,400 |
2008/07/16 | 407 | 410 | 406 | 410 | 1,100 |
2008/07/15 | 406 | 406 | 406 | 406 | 600 |
2008/07/14 | 410 | 410 | 406 | 406 | 600 |
2008/07/11 | 411 | 411 | 411 | 411 | 700 |
2008/07/09 | 415 | 423 | 413 | 413 | 1,700 |
2008/07/08 | 417 | 417 | 415 | 415 | 400 |
2008/07/07 | 420 | 420 | 415 | 415 | 400 |
2008/07/04 | 419 | 421 | 419 | 421 | 200 |
2008/07/03 | 420 | 420 | 412 | 412 | 1,700 |
2008/07/02 | 428 | 429 | 428 | 428 | 1,200 |
2008/07/01 | 435 | 438 | 435 | 438 | 1,500 |
2008/06/30 | 420 | 420 | 420 | 420 | 700 |
2008/06/27 | 419 | 419 | 412 | 412 | 1,300 |
2008/06/26 | 420 | 420 | 410 | 411 | 3,700 |
2008/06/25 | 400 | 404 | 400 | 404 | 2,200 |
2008/06/24 | 401 | 403 | 399 | 400 | 2,000 |
2008/06/23 | 410 | 410 | 405 | 405 | 1,100 |
2008/06/20 | 406 | 412 | 405 | 412 | 1,400 |
2008/06/19 | 405 | 406 | 405 | 405 | 2,300 |
2008/06/18 | 403 | 405 | 401 | 405 | 1,800 |
2008/06/17 | 400 | 403 | 398 | 403 | 1,200 |
2008/06/16 | 403 | 403 | 403 | 403 | 100 |
2008/06/12 | 400 | 405 | 399 | 405 | 500 |
2008/06/11 | 400 | 405 | 400 | 405 | 1,400 |
2008/06/10 | 400 | 400 | 400 | 400 | 400 |
2008/06/09 | 402 | 402 | 402 | 402 | 300 |
2008/06/06 | 400 | 407 | 400 | 407 | 700 |
2008/06/05 | 400 | 400 | 400 | 400 | 200 |
2008/06/04 | 400 | 400 | 400 | 400 | 200 |
2008/06/03 | 400 | 401 | 400 | 401 | 1,700 |
2008/06/02 | 400 | 400 | 400 | 400 | 300 |
2008/05/30 | 400 | 400 | 400 | 400 | 100 |
2008/05/29 | 397 | 398 | 395 | 395 | 600 |
2008/05/28 | 401 | 401 | 401 | 401 | 1,000 |
2008/05/27 | 400 | 400 | 400 | 400 | 300 |
2008/05/26 | 402 | 403 | 402 | 402 | 4,000 |
2008/05/23 | 402 | 402 | 402 | 402 | 100 |
2008/05/22 | 392 | 401 | 392 | 401 | 1,600 |
2008/05/21 | 397 | 400 | 396 | 400 | 1,300 |
2008/05/20 | 409 | 409 | 400 | 400 | 400 |
2008/05/19 | 401 | 401 | 401 | 401 | 200 |
2008/05/16 | 404 | 404 | 404 | 404 | 200 |
2008/05/14 | 405 | 405 | 405 | 405 | 200 |
2008/05/13 | 405 | 405 | 405 | 405 | 100 |
2008/05/12 | 405 | 405 | 405 | 405 | 1,000 |
2008/05/09 | 405 | 405 | 405 | 405 | 200 |
2008/05/08 | 401 | 405 | 400 | 405 | 900 |
2008/05/07 | 399 | 400 | 399 | 400 | 1,700 |
2008/05/02 | 400 | 405 | 400 | 404 | 1,400 |
2008/05/01 | 406 | 407 | 404 | 404 | 2,200 |
2008/04/30 | 408 | 408 | 405 | 408 | 5,700 |
2008/04/28 | 415 | 415 | 405 | 408 | 2,000 |
2008/04/25 | 412 | 412 | 395 | 411 | 6,400 |
2008/04/24 | 394 | 417 | 394 | 412 | 3,000 |
2008/04/23 | 455 | 455 | 451 | 451 | 6,600 |
2008/04/22 | 458 | 460 | 454 | 454 | 5,900 |
2008/04/21 | 455 | 459 | 455 | 458 | 2,100 |
2008/04/18 | 453 | 461 | 453 | 460 | 2,900 |
2008/04/17 | 457 | 460 | 457 | 460 | 3,700 |
2008/04/16 | 442 | 447 | 442 | 447 | 600 |
2008/04/15 | 460 | 464 | 460 | 461 | 4,600 |
2008/04/14 | 453 | 453 | 453 | 453 | 100 |
2008/04/11 | 451 | 459 | 451 | 451 | 700 |
2008/04/10 | 458 | 460 | 458 | 458 | 2,900 |
2008/04/09 | 455 | 458 | 455 | 458 | 2,600 |
2008/04/08 | 450 | 451 | 450 | 450 | 1,200 |
2008/04/07 | 448 | 448 | 448 | 448 | 2,100 |
2008/04/04 | 442 | 442 | 442 | 442 | 1,000 |
2008/04/03 | 448 | 448 | 444 | 444 | 1,900 |
2008/04/02 | 447 | 447 | 445 | 445 | 700 |
2008/04/01 | 448 | 448 | 434 | 434 | 700 |
2008/03/31 | 430 | 430 | 430 | 430 | 1,000 |
2008/03/28 | 445 | 445 | 445 | 445 | 500 |
2008/03/27 | 428 | 429 | 428 | 429 | 200 |
2008/03/26 | 421 | 424 | 421 | 424 | 1,200 |
2008/03/25 | 430 | 430 | 421 | 421 | 4,100 |
2008/03/24 | 430 | 430 | 430 | 430 | 300 |
2008/03/17 | 420 | 430 | 420 | 430 | 600 |
2008/03/14 | 420 | 420 | 420 | 420 | 300 |
2008/03/13 | 420 | 420 | 420 | 420 | 100 |
2008/03/11 | 413 | 413 | 410 | 410 | 500 |
2008/03/06 | 423 | 423 | 423 | 423 | 200 |
2008/03/04 | 424 | 424 | 424 | 424 | 100 |
2008/03/03 | 424 | 424 | 424 | 424 | 100 |
2008/02/29 | 422 | 422 | 422 | 422 | 600 |
2008/02/28 | 429 | 429 | 429 | 429 | 700 |
2008/02/27 | 429 | 429 | 429 | 429 | 2,900 |
2008/02/26 | 429 | 429 | 429 | 429 | 100 |
2008/02/22 | 418 | 419 | 418 | 419 | 400 |
2008/02/21 | 413 | 419 | 413 | 419 | 1,700 |
2008/02/18 | 414 | 415 | 409 | 415 | 500 |
2008/02/15 | 419 | 425 | 419 | 425 | 900 |
2008/02/13 | 415 | 419 | 415 | 419 | 200 |
2008/02/12 | 415 | 420 | 415 | 420 | 1,100 |
2008/02/08 | 418 | 421 | 416 | 421 | 1,200 |
2008/02/06 | 423 | 423 | 423 | 423 | 100 |
2008/02/04 | 420 | 420 | 415 | 415 | 1,100 |
2008/02/01 | 418 | 418 | 416 | 416 | 500 |
2008/01/31 | 424 | 424 | 422 | 422 | 1,000 |
2008/01/30 | 420 | 420 | 420 | 420 | 100 |
2008/01/29 | 420 | 421 | 420 | 421 | 600 |
2008/01/28 | 422 | 422 | 420 | 420 | 300 |
2008/01/25 | 424 | 424 | 423 | 423 | 4,200 |
2008/01/24 | 420 | 423 | 420 | 423 | 300 |
2008/01/23 | 419 | 420 | 416 | 416 | 2,800 |
2008/01/22 | 424 | 424 | 424 | 424 | 100 |
2008/01/21 | 429 | 429 | 429 | 429 | 600 |
2008/01/18 | 433 | 433 | 433 | 433 | 400 |
2008/01/17 | 434 | 434 | 433 | 433 | 400 |
2008/01/16 | 435 | 440 | 435 | 440 | 700 |
2008/01/15 | 446 | 446 | 445 | 445 | 1,500 |
2008/01/11 | 452 | 452 | 449 | 449 | 800 |
2008/01/10 | 451 | 451 | 451 | 451 | 200 |
2008/01/09 | 450 | 450 | 450 | 450 | 200 |
2008/01/08 | 447 | 447 | 447 | 447 | 100 |
2008/01/07 | 445 | 445 | 445 | 445 | 1,000 |