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 |
---|---|---|---|---|---|
2009/12/29 | 437 | 440 | 437 | 440 | 1,000 |
2009/12/28 | 435 | 435 | 435 | 435 | 200 |
2009/12/25 | 429 | 435 | 429 | 435 | 3,000 |
2009/12/24 | 420 | 424 | 400 | 424 | 9,700 |
2009/12/22 | 420 | 420 | 420 | 420 | 2,300 |
2009/12/21 | 410 | 420 | 410 | 420 | 1,100 |
2009/12/17 | 405 | 417 | 405 | 417 | 2,000 |
2009/12/15 | 417 | 417 | 417 | 417 | 9,000 |
2009/12/14 | 380 | 382 | 380 | 382 | 1,900 |
2009/12/11 | 367 | 367 | 367 | 367 | 100 |
2009/12/09 | 365 | 365 | 360 | 360 | 200 |
2009/12/07 | 375 | 375 | 350 | 365 | 1,500 |
2009/12/03 | 378 | 378 | 378 | 378 | 100 |
2009/12/02 | 377 | 377 | 377 | 377 | 100 |
2009/11/30 | 367 | 369 | 367 | 369 | 200 |
2009/11/27 | 370 | 370 | 370 | 370 | 100 |
2009/11/25 | 384 | 385 | 365 | 365 | 4,000 |
2009/11/19 | 365 | 365 | 365 | 365 | 200 |
2009/11/17 | 370 | 370 | 370 | 370 | 100 |
2009/11/16 | 374 | 380 | 374 | 380 | 600 |
2009/11/13 | 379 | 379 | 379 | 379 | 100 |
2009/11/12 | 373 | 373 | 370 | 370 | 600 |
2009/11/09 | 376 | 376 | 370 | 370 | 2,000 |
2009/11/06 | 381 | 381 | 365 | 365 | 3,400 |
2009/11/05 | 382 | 382 | 382 | 382 | 300 |
2009/11/04 | 385 | 385 | 383 | 384 | 1,100 |
2009/11/02 | 385 | 385 | 385 | 385 | 1,000 |
2009/10/30 | 395 | 395 | 385 | 385 | 3,000 |
2009/10/27 | 400 | 400 | 400 | 400 | 600 |
2009/10/26 | 399 | 408 | 399 | 408 | 3,900 |
2009/10/23 | 398 | 403 | 398 | 403 | 1,200 |
2009/10/22 | 400 | 404 | 399 | 404 | 3,400 |
2009/10/20 | 391 | 391 | 390 | 390 | 2,000 |
2009/10/19 | 392 | 392 | 392 | 392 | 200 |
2009/10/16 | 400 | 400 | 395 | 395 | 1,700 |
2009/10/15 | 400 | 400 | 395 | 395 | 1,200 |
2009/10/14 | 400 | 400 | 400 | 400 | 100 |
2009/10/09 | 405 | 405 | 405 | 405 | 1,000 |
2009/10/08 | 401 | 401 | 401 | 401 | 100 |
2009/10/07 | 405 | 405 | 405 | 405 | 500 |
2009/10/06 | 401 | 401 | 401 | 401 | 100 |
2009/10/05 | 405 | 405 | 405 | 405 | 300 |
2009/10/01 | 408 | 408 | 408 | 408 | 100 |
2009/09/30 | 408 | 408 | 408 | 408 | 400 |
2009/09/29 | 409 | 409 | 408 | 408 | 200 |
2009/09/28 | 408 | 408 | 408 | 408 | 100 |
2009/09/25 | 425 | 431 | 425 | 431 | 3,200 |
2009/09/24 | 405 | 405 | 405 | 405 | 900 |
2009/09/17 | 406 | 406 | 406 | 406 | 400 |
2009/09/15 | 402 | 402 | 402 | 402 | 200 |
2009/09/14 | 401 | 401 | 400 | 400 | 900 |
2009/09/11 | 402 | 402 | 402 | 402 | 100 |
2009/09/10 | 402 | 402 | 401 | 402 | 600 |
2009/09/07 | 401 | 402 | 401 | 402 | 300 |
2009/09/04 | 402 | 402 | 401 | 401 | 600 |
2009/09/02 | 407 | 407 | 402 | 402 | 600 |
2009/08/31 | 410 | 410 | 410 | 410 | 500 |
2009/08/28 | 420 | 420 | 420 | 420 | 100 |
2009/08/27 | 410 | 419 | 410 | 419 | 400 |
2009/08/26 | 411 | 411 | 411 | 411 | 300 |
2009/08/25 | 450 | 450 | 415 | 415 | 16,200 |
2009/08/24 | 395 | 395 | 395 | 395 | 1,200 |
2009/08/21 | 395 | 395 | 389 | 389 | 600 |
2009/08/20 | 394 | 394 | 394 | 394 | 100 |
2009/08/19 | 394 | 394 | 394 | 394 | 400 |
2009/08/18 | 394 | 394 | 394 | 394 | 1,100 |
2009/08/17 | 392 | 399 | 392 | 398 | 2,800 |
2009/08/14 | 398 | 399 | 397 | 397 | 1,600 |
2009/08/13 | 390 | 399 | 390 | 393 | 1,200 |
2009/08/12 | 391 | 391 | 385 | 385 | 700 |
2009/08/11 | 390 | 390 | 390 | 390 | 400 |
2009/08/10 | 385 | 389 | 385 | 389 | 200 |
2009/08/07 | 384 | 384 | 384 | 384 | 100 |
2009/08/05 | 388 | 388 | 380 | 380 | 1,200 |
2009/08/03 | 380 | 381 | 379 | 379 | 3,900 |
2009/07/31 | 380 | 380 | 380 | 380 | 100 |
2009/07/30 | 378 | 379 | 374 | 378 | 2,200 |
2009/07/29 | 377 | 377 | 376 | 376 | 1,100 |
2009/07/28 | 374 | 374 | 374 | 374 | 400 |
2009/07/27 | 374 | 374 | 374 | 374 | 1,000 |
2009/07/24 | 380 | 380 | 374 | 374 | 5,600 |
2009/07/23 | 373 | 374 | 371 | 374 | 1,300 |
2009/07/15 | 385 | 399 | 364 | 364 | 10,700 |
2009/07/14 | 360 | 365 | 360 | 365 | 800 |
2009/07/13 | 375 | 377 | 362 | 362 | 600 |
2009/07/09 | 370 | 370 | 365 | 365 | 400 |
2009/07/08 | 378 | 378 | 370 | 370 | 5,400 |
2009/07/07 | 375 | 375 | 375 | 375 | 100 |
2009/07/06 | 375 | 377 | 375 | 375 | 700 |
2009/07/03 | 377 | 377 | 377 | 377 | 1,000 |
2009/07/02 | 362 | 380 | 362 | 379 | 1,900 |
2009/07/01 | 365 | 365 | 362 | 362 | 1,700 |
2009/06/30 | 367 | 367 | 365 | 365 | 3,400 |
2009/06/29 | 375 | 379 | 367 | 367 | 2,000 |
2009/06/26 | 375 | 375 | 375 | 375 | 100 |
2009/06/25 | 377 | 377 | 374 | 375 | 3,900 |
2009/06/24 | 372 | 374 | 367 | 367 | 1,900 |
2009/06/22 | 375 | 375 | 367 | 367 | 1,800 |
2009/06/19 | 372 | 375 | 366 | 375 | 600 |
2009/06/18 | 365 | 371 | 365 | 371 | 600 |
2009/06/17 | 367 | 368 | 365 | 365 | 700 |
2009/06/16 | 363 | 370 | 363 | 370 | 600 |
2009/06/15 | 371 | 372 | 362 | 362 | 500 |
2009/06/12 | 365 | 366 | 355 | 366 | 600 |
2009/06/10 | 362 | 367 | 362 | 367 | 1,500 |
2009/06/09 | 369 | 369 | 355 | 355 | 2,000 |
2009/06/08 | 369 | 369 | 365 | 365 | 300 |
2009/06/05 | 360 | 364 | 360 | 364 | 300 |
2009/06/04 | 358 | 361 | 340 | 360 | 8,100 |
2009/06/03 | 363 | 363 | 363 | 363 | 100 |
2009/06/02 | 360 | 360 | 360 | 360 | 100 |
2009/06/01 | 360 | 365 | 360 | 360 | 3,600 |
2009/05/29 | 360 | 360 | 360 | 360 | 1,000 |
2009/05/25 | 360 | 365 | 360 | 360 | 5,200 |
2009/05/22 | 355 | 359 | 355 | 359 | 5,000 |
2009/05/21 | 355 | 355 | 355 | 355 | 300 |
2009/05/20 | 355 | 355 | 355 | 355 | 400 |
2009/05/19 | 354 | 354 | 353 | 354 | 700 |
2009/05/18 | 351 | 355 | 349 | 349 | 1,700 |
2009/05/15 | 351 | 356 | 350 | 350 | 3,200 |
2009/05/14 | 354 | 356 | 354 | 356 | 700 |
2009/05/13 | 362 | 362 | 358 | 359 | 400 |
2009/05/12 | 364 | 364 | 364 | 364 | 100 |
2009/05/11 | 359 | 365 | 359 | 365 | 1,000 |
2009/05/08 | 362 | 368 | 357 | 358 | 3,000 |
2009/05/07 | 373 | 373 | 373 | 373 | 2,000 |
2009/04/30 | 364 | 364 | 364 | 364 | 200 |
2009/04/28 | 363 | 364 | 359 | 364 | 1,300 |
2009/04/27 | 363 | 363 | 362 | 362 | 200 |
2009/04/24 | 349 | 363 | 349 | 359 | 8,900 |
2009/04/23 | 391 | 391 | 382 | 388 | 6,800 |
2009/04/22 | 384 | 384 | 381 | 381 | 2,300 |
2009/04/21 | 384 | 385 | 383 | 384 | 5,100 |
2009/04/20 | 385 | 385 | 384 | 385 | 17,300 |
2009/04/17 | 384 | 385 | 384 | 385 | 3,600 |
2009/04/16 | 384 | 384 | 384 | 384 | 400 |
2009/04/15 | 384 | 384 | 383 | 383 | 1,800 |
2009/04/14 | 383 | 385 | 383 | 384 | 2,600 |
2009/04/13 | 382 | 382 | 382 | 382 | 1,800 |
2009/04/10 | 382 | 387 | 381 | 382 | 6,000 |
2009/04/09 | 383 | 384 | 380 | 382 | 3,200 |
2009/04/08 | 383 | 383 | 383 | 383 | 800 |
2009/04/07 | 385 | 385 | 383 | 383 | 500 |
2009/04/06 | 382 | 382 | 381 | 381 | 5,500 |
2009/04/03 | 383 | 385 | 381 | 381 | 5,500 |
2009/04/02 | 383 | 384 | 380 | 383 | 7,200 |
2009/04/01 | 380 | 380 | 379 | 380 | 3,600 |
2009/03/31 | 379 | 380 | 379 | 380 | 5,200 |
2009/03/30 | 380 | 380 | 380 | 380 | 3,700 |
2009/03/27 | 380 | 380 | 374 | 380 | 20,400 |
2009/03/26 | 380 | 380 | 380 | 380 | 1,900 |
2009/03/25 | 385 | 385 | 380 | 380 | 3,800 |
2009/03/24 | 380 | 380 | 375 | 375 | 2,600 |
2009/03/23 | 378 | 378 | 368 | 370 | 8,800 |
2009/03/18 | 382 | 382 | 382 | 382 | 100 |
2009/03/17 | 375 | 375 | 373 | 373 | 500 |
2009/03/12 | 374 | 374 | 373 | 373 | 2,000 |
2009/03/09 | 373 | 373 | 373 | 373 | 100 |
2009/03/05 | 376 | 376 | 366 | 366 | 1,500 |
2009/03/04 | 385 | 385 | 365 | 375 | 700 |
2009/02/27 | 398 | 398 | 392 | 392 | 400 |
2009/02/26 | 396 | 396 | 396 | 396 | 200 |
2009/02/25 | 391 | 401 | 391 | 401 | 3,600 |
2009/02/23 | 360 | 360 | 360 | 360 | 600 |
2009/02/19 | 370 | 370 | 370 | 370 | 200 |
2009/02/18 | 375 | 375 | 375 | 375 | 100 |
2009/02/17 | 375 | 375 | 375 | 375 | 400 |
2009/02/12 | 391 | 391 | 390 | 390 | 200 |
2009/02/09 | 384 | 384 | 380 | 380 | 500 |
2009/02/06 | 395 | 395 | 382 | 394 | 400 |
2009/02/05 | 394 | 394 | 394 | 394 | 100 |
2009/02/03 | 395 | 395 | 395 | 395 | 400 |
2009/01/30 | 395 | 395 | 395 | 395 | 100 |
2009/01/26 | 400 | 400 | 400 | 400 | 3,600 |
2009/01/23 | 395 | 395 | 395 | 395 | 500 |
2009/01/22 | 400 | 407 | 400 | 407 | 1,000 |
2009/01/19 | 400 | 400 | 400 | 400 | 3,900 |
2009/01/16 | 401 | 401 | 400 | 400 | 1,000 |
2009/01/15 | 402 | 402 | 387 | 400 | 900 |
2009/01/14 | 395 | 395 | 390 | 390 | 1,500 |
2009/01/13 | 400 | 400 | 400 | 400 | 500 |
2009/01/05 | 406 | 406 | 406 | 406 | 500 |