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
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

このページの先頭へ