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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 436 | 0 |
2010/12/29 | 436 | 436 | 436 | 436 | 500 |
2010/12/28 | 437 | 437 | 437 | 437 | 300 |
2010/12/27 | 430 | 438 | 430 | 436 | 1,000 |
2010/12/24 | 438 | 440 | 432 | 438 | 4,700 |
2010/12/22 | 438 | 438 | 433 | 437 | 400 |
2010/12/21 | 435 | 435 | 435 | 435 | 100 |
2010/12/20 | 432 | 436 | 428 | 432 | 1,300 |
2010/12/17 | 436 | 436 | 436 | 436 | 100 |
2010/12/16 | 440 | 440 | 430 | 430 | 500 |
2010/12/15 | 444 | 444 | 443 | 444 | 9,000 |
2010/12/14 | 422 | 422 | 419 | 420 | 1,400 |
2010/12/13 | 409 | 424 | 409 | 424 | 2,200 |
2010/12/10 | 0 | 0 | 0 | 410 | 0 |
2010/12/09 | 0 | 0 | 0 | 410 | 0 |
2010/12/08 | 410 | 410 | 410 | 410 | 200 |
2010/12/07 | 413 | 413 | 409 | 409 | 700 |
2010/12/06 | 410 | 415 | 410 | 415 | 1,000 |
2010/12/03 | 415 | 418 | 415 | 418 | 300 |
2010/12/02 | 0 | 0 | 0 | 410 | 0 |
2010/12/01 | 415 | 415 | 410 | 410 | 2,700 |
2010/11/30 | 410 | 410 | 410 | 410 | 100 |
2010/11/29 | 416 | 416 | 416 | 416 | 100 |
2010/11/26 | 0 | 0 | 0 | 419 | 0 |
2010/11/25 | 417 | 419 | 406 | 419 | 4,100 |
2010/11/24 | 410 | 415 | 405 | 409 | 1,000 |
2010/11/22 | 408 | 408 | 403 | 407 | 1,400 |
2010/11/19 | 408 | 408 | 408 | 408 | 700 |
2010/11/18 | 0 | 0 | 0 | 403 | 0 |
2010/11/17 | 402 | 403 | 402 | 403 | 200 |
2010/11/16 | 400 | 401 | 400 | 401 | 700 |
2010/11/15 | 409 | 409 | 399 | 400 | 4,000 |
2010/11/12 | 0 | 0 | 0 | 400 | 0 |
2010/11/11 | 405 | 405 | 400 | 400 | 1,500 |
2010/11/10 | 405 | 405 | 400 | 404 | 1,600 |
2010/11/09 | 401 | 403 | 401 | 403 | 700 |
2010/11/08 | 398 | 406 | 398 | 406 | 300 |
2010/11/05 | 401 | 401 | 401 | 401 | 100 |
2010/11/04 | 0 | 0 | 0 | 403 | 0 |
2010/11/02 | 0 | 0 | 0 | 403 | 0 |
2010/11/01 | 410 | 410 | 403 | 403 | 900 |
2010/10/29 | 410 | 410 | 410 | 410 | 500 |
2010/10/28 | 0 | 0 | 0 | 415 | 0 |
2010/10/27 | 0 | 0 | 0 | 415 | 0 |
2010/10/26 | 0 | 0 | 0 | 415 | 0 |
2010/10/25 | 415 | 415 | 415 | 415 | 3,400 |
2010/10/22 | 409 | 414 | 409 | 414 | 500 |
2010/10/21 | 407 | 407 | 407 | 407 | 100 |
2010/10/20 | 403 | 403 | 403 | 403 | 100 |
2010/10/19 | 0 | 0 | 0 | 402 | 0 |
2010/10/18 | 402 | 402 | 402 | 402 | 100 |
2010/10/15 | 408 | 409 | 408 | 409 | 400 |
2010/10/14 | 410 | 410 | 394 | 404 | 2,000 |
2010/10/13 | 410 | 410 | 410 | 410 | 200 |
2010/10/12 | 410 | 410 | 410 | 410 | 1,000 |
2010/10/08 | 410 | 410 | 410 | 410 | 100 |
2010/10/07 | 0 | 0 | 0 | 414 | 0 |
2010/10/06 | 409 | 414 | 409 | 414 | 200 |
2010/10/05 | 409 | 409 | 409 | 409 | 100 |
2010/10/04 | 410 | 410 | 410 | 410 | 400 |
2010/10/01 | 410 | 410 | 410 | 410 | 100 |
2010/09/30 | 0 | 0 | 0 | 414 | 0 |
2010/09/29 | 0 | 0 | 0 | 414 | 0 |
2010/09/28 | 0 | 0 | 0 | 414 | 0 |
2010/09/27 | 415 | 415 | 412 | 414 | 1,100 |
2010/09/24 | 420 | 427 | 412 | 418 | 5,200 |
2010/09/22 | 422 | 422 | 413 | 413 | 1,300 |
2010/09/21 | 420 | 420 | 415 | 417 | 1,800 |
2010/09/17 | 420 | 420 | 420 | 420 | 600 |
2010/09/16 | 419 | 419 | 410 | 418 | 3,500 |
2010/09/15 | 0 | 0 | 0 | 418 | 0 |
2010/09/14 | 0 | 0 | 0 | 418 | 0 |
2010/09/13 | 423 | 424 | 405 | 418 | 6,700 |
2010/09/10 | 420 | 425 | 420 | 425 | 2,600 |
2010/09/09 | 0 | 0 | 0 | 424 | 0 |
2010/09/08 | 0 | 0 | 0 | 424 | 0 |
2010/09/07 | 428 | 428 | 417 | 424 | 1,000 |
2010/09/06 | 0 | 0 | 0 | 429 | 0 |
2010/09/03 | 0 | 0 | 0 | 429 | 0 |
2010/09/02 | 0 | 0 | 0 | 429 | 0 |
2010/09/01 | 0 | 0 | 0 | 429 | 0 |
2010/08/31 | 0 | 0 | 0 | 429 | 0 |
2010/08/30 | 429 | 429 | 429 | 429 | 100 |
2010/08/27 | 0 | 0 | 0 | 420 | 0 |
2010/08/26 | 420 | 420 | 420 | 420 | 100 |
2010/08/25 | 444 | 444 | 420 | 420 | 20,200 |
2010/08/24 | 420 | 420 | 420 | 420 | 1,000 |
2010/08/23 | 419 | 419 | 419 | 419 | 100 |
2010/08/20 | 0 | 0 | 0 | 418 | 0 |
2010/08/19 | 412 | 418 | 410 | 418 | 4,000 |
2010/08/18 | 420 | 420 | 420 | 420 | 100 |
2010/08/17 | 421 | 421 | 420 | 420 | 200 |
2010/08/16 | 0 | 0 | 0 | 425 | 0 |
2010/08/13 | 425 | 425 | 425 | 425 | 100 |
2010/08/12 | 421 | 421 | 416 | 420 | 700 |
2010/08/11 | 418 | 422 | 418 | 422 | 300 |
2010/08/10 | 0 | 0 | 0 | 424 | 0 |
2010/08/09 | 0 | 0 | 0 | 424 | 0 |
2010/08/06 | 424 | 424 | 424 | 424 | 100 |
2010/08/05 | 419 | 420 | 410 | 420 | 10,000 |
2010/08/04 | 420 | 420 | 420 | 420 | 200 |
2010/08/03 | 420 | 425 | 417 | 425 | 6,500 |
2010/08/02 | 0 | 0 | 0 | 426 | 0 |
2010/07/30 | 430 | 430 | 426 | 426 | 3,700 |
2010/07/29 | 430 | 430 | 430 | 430 | 100 |
2010/07/28 | 0 | 0 | 0 | 449 | 0 |
2010/07/27 | 0 | 0 | 0 | 449 | 0 |
2010/07/26 | 449 | 449 | 449 | 449 | 3,200 |
2010/07/23 | 431 | 431 | 430 | 430 | 5,200 |
2010/07/22 | 426 | 426 | 410 | 413 | 3,200 |
2010/07/21 | 0 | 0 | 0 | 425 | 0 |
2010/07/20 | 438 | 440 | 412 | 425 | 5,200 |
2010/07/16 | 436 | 436 | 436 | 436 | 100 |
2010/07/15 | 444 | 448 | 444 | 444 | 9,000 |
2010/07/14 | 413 | 425 | 413 | 425 | 3,000 |
2010/07/13 | 410 | 411 | 410 | 411 | 200 |
2010/07/12 | 408 | 410 | 406 | 410 | 400 |
2010/07/09 | 406 | 406 | 401 | 406 | 600 |
2010/07/08 | 391 | 414 | 391 | 414 | 5,600 |
2010/07/07 | 415 | 418 | 412 | 412 | 2,200 |
2010/07/06 | 414 | 418 | 414 | 418 | 1,400 |
2010/07/05 | 0 | 0 | 0 | 418 | 0 |
2010/07/02 | 418 | 418 | 418 | 418 | 400 |
2010/07/01 | 410 | 410 | 410 | 410 | 1,000 |
2010/06/30 | 414 | 414 | 414 | 414 | 500 |
2010/06/29 | 0 | 0 | 0 | 430 | 0 |
2010/06/28 | 430 | 430 | 430 | 430 | 100 |
2010/06/25 | 450 | 450 | 440 | 440 | 3,100 |
2010/06/24 | 417 | 417 | 417 | 417 | 100 |
2010/06/23 | 413 | 418 | 413 | 418 | 200 |
2010/06/22 | 415 | 415 | 415 | 415 | 300 |
2010/06/21 | 418 | 420 | 418 | 420 | 200 |
2010/06/18 | 409 | 409 | 408 | 409 | 1,700 |
2010/06/17 | 410 | 410 | 410 | 410 | 300 |
2010/06/16 | 0 | 0 | 0 | 408 | 0 |
2010/06/15 | 408 | 408 | 408 | 408 | 1,000 |
2010/06/14 | 412 | 412 | 412 | 412 | 100 |
2010/06/11 | 410 | 410 | 406 | 410 | 3,000 |
2010/06/10 | 0 | 0 | 0 | 410 | 0 |
2010/06/09 | 414 | 414 | 406 | 410 | 1,400 |
2010/06/08 | 405 | 405 | 403 | 403 | 400 |
2010/06/07 | 404 | 409 | 404 | 405 | 1,000 |
2010/06/04 | 416 | 416 | 408 | 413 | 800 |
2010/06/03 | 416 | 416 | 406 | 412 | 400 |
2010/06/02 | 406 | 414 | 406 | 414 | 200 |
2010/06/01 | 427 | 427 | 420 | 420 | 600 |
2010/05/31 | 428 | 428 | 428 | 428 | 500 |
2010/05/28 | 0 | 0 | 0 | 426 | 0 |
2010/05/27 | 0 | 0 | 0 | 426 | 0 |
2010/05/26 | 410 | 426 | 410 | 426 | 300 |
2010/05/25 | 428 | 433 | 428 | 433 | 3,100 |
2010/05/24 | 404 | 416 | 404 | 416 | 400 |
2010/05/21 | 406 | 412 | 406 | 412 | 1,800 |
2010/05/20 | 410 | 414 | 410 | 414 | 500 |
2010/05/19 | 411 | 418 | 410 | 417 | 700 |
2010/05/18 | 411 | 418 | 411 | 418 | 1,200 |
2010/05/17 | 414 | 414 | 413 | 413 | 600 |
2010/05/14 | 419 | 419 | 419 | 419 | 100 |
2010/05/13 | 407 | 415 | 407 | 415 | 3,300 |
2010/05/12 | 416 | 423 | 415 | 423 | 700 |
2010/05/11 | 424 | 424 | 417 | 417 | 600 |
2010/05/10 | 417 | 418 | 410 | 418 | 2,200 |
2010/05/07 | 405 | 410 | 405 | 410 | 2,900 |
2010/05/06 | 439 | 439 | 429 | 429 | 3,800 |
2010/04/30 | 448 | 449 | 440 | 440 | 2,300 |
2010/04/28 | 442 | 453 | 438 | 446 | 7,500 |
2010/04/27 | 442 | 451 | 442 | 442 | 16,100 |
2010/04/26 | 493 | 494 | 490 | 493 | 16,400 |
2010/04/23 | 490 | 493 | 488 | 488 | 7,900 |
2010/04/22 | 493 | 493 | 488 | 489 | 10,400 |
2010/04/21 | 491 | 493 | 489 | 493 | 2,800 |
2010/04/20 | 494 | 494 | 490 | 494 | 4,900 |
2010/04/19 | 495 | 495 | 487 | 493 | 5,500 |
2010/04/16 | 492 | 495 | 488 | 495 | 9,700 |
2010/04/15 | 486 | 493 | 486 | 491 | 7,400 |
2010/04/14 | 485 | 486 | 485 | 486 | 1,700 |
2010/04/13 | 482 | 487 | 482 | 486 | 2,500 |
2010/04/12 | 490 | 491 | 485 | 487 | 7,500 |
2010/04/09 | 483 | 492 | 483 | 490 | 3,400 |
2010/04/08 | 492 | 493 | 485 | 485 | 1,700 |
2010/04/07 | 498 | 499 | 473 | 484 | 7,900 |
2010/04/06 | 488 | 496 | 488 | 496 | 7,200 |
2010/04/05 | 485 | 488 | 484 | 487 | 6,100 |
2010/04/02 | 482 | 485 | 480 | 485 | 6,800 |
2010/04/01 | 474 | 482 | 465 | 482 | 3,300 |
2010/03/31 | 475 | 483 | 475 | 482 | 5,600 |
2010/03/30 | 465 | 477 | 465 | 467 | 1,900 |
2010/03/29 | 446 | 469 | 446 | 465 | 7,000 |
2010/03/26 | 442 | 445 | 442 | 445 | 2,500 |
2010/03/25 | 440 | 441 | 438 | 440 | 3,800 |
2010/03/24 | 436 | 436 | 436 | 436 | 100 |
2010/03/23 | 433 | 438 | 430 | 430 | 4,100 |
2010/03/19 | 428 | 435 | 428 | 435 | 1,600 |
2010/03/18 | 423 | 423 | 421 | 423 | 700 |
2010/03/17 | 420 | 423 | 420 | 421 | 1,600 |
2010/03/16 | 419 | 420 | 419 | 420 | 2,700 |
2010/03/15 | 420 | 420 | 416 | 416 | 4,300 |
2010/03/12 | 411 | 424 | 411 | 420 | 4,900 |
2010/03/11 | 427 | 427 | 427 | 427 | 200 |
2010/03/10 | 430 | 430 | 430 | 430 | 2,000 |
2010/03/09 | 429 | 430 | 429 | 430 | 600 |
2010/03/08 | 425 | 425 | 425 | 425 | 200 |
2010/03/05 | 429 | 429 | 423 | 423 | 400 |
2010/03/04 | 424 | 424 | 412 | 412 | 1,400 |
2010/03/02 | 430 | 430 | 430 | 430 | 100 |
2010/03/01 | 426 | 431 | 426 | 431 | 1,400 |
2010/02/26 | 433 | 434 | 433 | 434 | 700 |
2010/02/25 | 426 | 440 | 425 | 425 | 4,900 |
2010/02/24 | 429 | 439 | 429 | 431 | 600 |
2010/02/22 | 426 | 426 | 426 | 426 | 200 |
2010/02/19 | 420 | 420 | 420 | 420 | 100 |
2010/02/18 | 421 | 421 | 421 | 421 | 300 |
2010/02/17 | 416 | 416 | 416 | 416 | 700 |
2010/02/16 | 420 | 420 | 420 | 420 | 1,000 |
2010/02/15 | 415 | 423 | 414 | 414 | 600 |
2010/02/12 | 420 | 420 | 420 | 420 | 500 |
2010/02/10 | 441 | 441 | 426 | 426 | 1,400 |
2010/02/09 | 420 | 425 | 420 | 425 | 1,900 |
2010/01/25 | 419 | 432 | 419 | 432 | 3,200 |
2010/01/22 | 420 | 420 | 412 | 419 | 900 |
2010/01/21 | 428 | 428 | 412 | 420 | 2,100 |
2010/01/20 | 416 | 425 | 410 | 425 | 2,100 |
2010/01/19 | 417 | 417 | 410 | 417 | 1,100 |
2010/01/15 | 425 | 425 | 424 | 425 | 600 |
2010/01/14 | 418 | 420 | 418 | 420 | 7,800 |
2010/01/13 | 419 | 420 | 418 | 420 | 1,100 |
2010/01/12 | 404 | 411 | 404 | 411 | 700 |
2010/01/08 | 419 | 419 | 419 | 419 | 600 |
2010/01/07 | 406 | 410 | 406 | 410 | 600 |
2010/01/06 | 402 | 410 | 402 | 410 | 1,200 |
2010/01/05 | 409 | 410 | 409 | 410 | 600 |