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 |
---|---|---|---|---|---|
2011/12/30 | 465 | 469 | 465 | 469 | 200 |
2011/12/28 | 460 | 468 | 460 | 468 | 500 |
2011/12/27 | 461 | 461 | 461 | 461 | 100 |
2011/12/26 | 471 | 472 | 471 | 472 | 3,000 |
2011/12/22 | 455 | 463 | 455 | 463 | 700 |
2011/12/20 | 465 | 471 | 447 | 447 | 2,000 |
2011/12/19 | 466 | 469 | 465 | 465 | 600 |
2011/12/15 | 470 | 470 | 460 | 464 | 9,600 |
2011/12/14 | 463 | 464 | 463 | 464 | 500 |
2011/12/13 | 460 | 462 | 460 | 462 | 1,200 |
2011/12/12 | 453 | 460 | 451 | 460 | 5,700 |
2011/12/09 | 451 | 455 | 451 | 452 | 4,400 |
2011/12/08 | 449 | 451 | 449 | 451 | 3,200 |
2011/12/06 | 446 | 446 | 446 | 446 | 100 |
2011/12/05 | 445 | 445 | 445 | 445 | 1,200 |
2011/12/02 | 444 | 444 | 444 | 444 | 200 |
2011/12/01 | 434 | 442 | 434 | 440 | 1,000 |
2011/11/30 | 443 | 443 | 434 | 442 | 800 |
2011/11/29 | 450 | 450 | 445 | 445 | 1,200 |
2011/11/28 | 0 | 0 | 0 | 448 | 0 |
2011/11/25 | 434 | 448 | 434 | 448 | 3,800 |
2011/11/24 | 436 | 445 | 436 | 437 | 500 |
2011/11/22 | 431 | 434 | 431 | 434 | 2,100 |
2011/11/21 | 435 | 444 | 435 | 439 | 1,300 |
2011/11/18 | 0 | 0 | 0 | 437 | 0 |
2011/11/17 | 429 | 437 | 429 | 437 | 2,300 |
2011/11/16 | 0 | 0 | 0 | 445 | 0 |
2011/11/15 | 445 | 445 | 440 | 445 | 2,000 |
2011/11/14 | 446 | 446 | 445 | 445 | 1,700 |
2011/11/11 | 445 | 448 | 445 | 448 | 200 |
2011/11/10 | 0 | 0 | 0 | 450 | 0 |
2011/11/09 | 0 | 0 | 0 | 450 | 0 |
2011/11/08 | 0 | 0 | 0 | 450 | 0 |
2011/11/07 | 450 | 450 | 450 | 450 | 200 |
2011/11/04 | 445 | 451 | 445 | 451 | 500 |
2011/11/02 | 0 | 0 | 0 | 446 | 0 |
2011/11/01 | 446 | 446 | 446 | 446 | 100 |
2011/10/31 | 0 | 0 | 0 | 449 | 0 |
2011/10/28 | 0 | 0 | 0 | 449 | 0 |
2011/10/27 | 447 | 449 | 447 | 449 | 200 |
2011/10/26 | 453 | 453 | 437 | 442 | 800 |
2011/10/25 | 453 | 453 | 452 | 453 | 3,300 |
2011/10/24 | 444 | 449 | 444 | 449 | 1,000 |
2011/10/21 | 444 | 448 | 444 | 448 | 900 |
2011/10/20 | 0 | 0 | 0 | 440 | 0 |
2011/10/19 | 439 | 440 | 439 | 440 | 700 |
2011/10/18 | 437 | 437 | 430 | 437 | 400 |
2011/10/17 | 425 | 429 | 425 | 429 | 1,000 |
2011/10/14 | 0 | 0 | 0 | 431 | 0 |
2011/10/13 | 0 | 0 | 0 | 431 | 0 |
2011/10/12 | 431 | 431 | 431 | 431 | 1,000 |
2011/10/11 | 431 | 436 | 431 | 436 | 2,800 |
2011/10/07 | 437 | 437 | 437 | 437 | 100 |
2011/10/06 | 0 | 0 | 0 | 425 | 0 |
2011/10/05 | 435 | 435 | 425 | 425 | 1,400 |
2011/10/04 | 436 | 436 | 435 | 435 | 400 |
2011/10/03 | 440 | 441 | 440 | 440 | 1,900 |
2011/09/30 | 0 | 0 | 0 | 451 | 0 |
2011/09/29 | 0 | 0 | 0 | 451 | 0 |
2011/09/28 | 0 | 0 | 0 | 451 | 0 |
2011/09/27 | 451 | 451 | 451 | 451 | 100 |
2011/09/26 | 454 | 455 | 454 | 455 | 3,300 |
2011/09/22 | 434 | 444 | 434 | 444 | 1,200 |
2011/09/21 | 441 | 441 | 438 | 438 | 800 |
2011/09/20 | 438 | 438 | 438 | 438 | 300 |
2011/09/16 | 435 | 435 | 435 | 435 | 200 |
2011/09/15 | 435 | 437 | 435 | 436 | 1,600 |
2011/09/14 | 445 | 445 | 435 | 435 | 2,400 |
2011/09/13 | 446 | 455 | 446 | 455 | 900 |
2011/09/12 | 441 | 452 | 430 | 430 | 1,500 |
2011/09/09 | 0 | 0 | 0 | 449 | 0 |
2011/09/08 | 0 | 0 | 0 | 449 | 0 |
2011/09/07 | 440 | 449 | 440 | 449 | 500 |
2011/09/06 | 0 | 0 | 0 | 440 | 0 |
2011/09/05 | 0 | 0 | 0 | 440 | 0 |
2011/09/02 | 440 | 440 | 440 | 440 | 200 |
2011/09/01 | 440 | 440 | 440 | 440 | 200 |
2011/08/31 | 440 | 440 | 440 | 440 | 400 |
2011/08/30 | 437 | 439 | 437 | 439 | 300 |
2011/08/29 | 437 | 437 | 437 | 437 | 100 |
2011/08/26 | 0 | 0 | 0 | 470 | 0 |
2011/08/25 | 462 | 470 | 462 | 470 | 18,600 |
2011/08/24 | 436 | 440 | 436 | 438 | 800 |
2011/08/23 | 427 | 427 | 420 | 425 | 4,600 |
2011/08/22 | 443 | 443 | 443 | 443 | 100 |
2011/08/19 | 0 | 0 | 0 | 439 | 0 |
2011/08/18 | 439 | 439 | 439 | 439 | 100 |
2011/08/17 | 0 | 0 | 0 | 436 | 0 |
2011/08/16 | 0 | 0 | 0 | 436 | 0 |
2011/08/15 | 0 | 0 | 0 | 436 | 0 |
2011/08/12 | 436 | 436 | 436 | 436 | 100 |
2011/08/11 | 417 | 420 | 417 | 420 | 500 |
2011/08/10 | 430 | 430 | 412 | 425 | 5,300 |
2011/08/09 | 412 | 419 | 410 | 419 | 2,900 |
2011/08/08 | 430 | 430 | 430 | 430 | 2,700 |
2011/08/05 | 446 | 446 | 439 | 440 | 1,700 |
2011/08/04 | 449 | 449 | 449 | 449 | 100 |
2011/08/03 | 446 | 446 | 446 | 446 | 200 |
2011/08/02 | 0 | 0 | 0 | 450 | 0 |
2011/08/01 | 450 | 450 | 450 | 450 | 100 |
2011/07/29 | 450 | 450 | 448 | 448 | 300 |
2011/07/28 | 450 | 450 | 450 | 450 | 200 |
2011/07/27 | 449 | 457 | 445 | 457 | 1,300 |
2011/07/26 | 458 | 458 | 457 | 457 | 300 |
2011/07/25 | 452 | 459 | 447 | 458 | 3,600 |
2011/07/22 | 447 | 450 | 447 | 450 | 1,100 |
2011/07/21 | 445 | 448 | 445 | 448 | 200 |
2011/07/20 | 445 | 449 | 445 | 449 | 1,800 |
2011/07/19 | 444 | 445 | 444 | 445 | 700 |
2011/07/15 | 448 | 448 | 443 | 444 | 9,400 |
2011/07/14 | 440 | 440 | 440 | 440 | 100 |
2011/07/13 | 445 | 445 | 445 | 445 | 100 |
2011/07/12 | 442 | 445 | 442 | 445 | 500 |
2011/07/11 | 440 | 446 | 440 | 442 | 3,400 |
2011/07/08 | 440 | 440 | 437 | 437 | 600 |
2011/07/07 | 434 | 439 | 434 | 438 | 400 |
2011/07/06 | 431 | 441 | 431 | 441 | 1,700 |
2011/07/05 | 440 | 440 | 432 | 437 | 1,300 |
2011/07/04 | 429 | 440 | 425 | 440 | 6,300 |
2011/07/01 | 424 | 429 | 424 | 429 | 1,200 |
2011/06/30 | 429 | 429 | 425 | 429 | 500 |
2011/06/29 | 429 | 429 | 428 | 429 | 1,300 |
2011/06/28 | 429 | 429 | 428 | 428 | 200 |
2011/06/27 | 422 | 424 | 422 | 424 | 800 |
2011/06/24 | 421 | 422 | 419 | 422 | 3,800 |
2011/06/23 | 411 | 418 | 411 | 418 | 1,600 |
2011/06/22 | 406 | 411 | 406 | 411 | 1,500 |
2011/06/21 | 404 | 411 | 404 | 411 | 1,400 |
2011/06/20 | 411 | 411 | 406 | 408 | 700 |
2011/06/17 | 412 | 412 | 411 | 411 | 800 |
2011/06/16 | 0 | 0 | 0 | 417 | 0 |
2011/06/15 | 401 | 417 | 401 | 417 | 1,900 |
2011/06/14 | 400 | 412 | 400 | 412 | 1,300 |
2011/06/13 | 403 | 403 | 403 | 403 | 500 |
2011/06/10 | 401 | 402 | 394 | 402 | 4,200 |
2011/06/09 | 0 | 0 | 0 | 404 | 0 |
2011/06/08 | 403 | 404 | 398 | 404 | 1,600 |
2011/06/07 | 402 | 403 | 402 | 403 | 700 |
2011/06/06 | 403 | 403 | 402 | 402 | 300 |
2011/06/03 | 401 | 401 | 401 | 401 | 200 |
2011/06/02 | 0 | 0 | 0 | 396 | 0 |
2011/06/01 | 396 | 396 | 396 | 396 | 500 |
2011/05/31 | 0 | 0 | 0 | 403 | 0 |
2011/05/30 | 395 | 403 | 395 | 403 | 2,800 |
2011/05/27 | 403 | 403 | 403 | 403 | 100 |
2011/05/26 | 395 | 395 | 395 | 395 | 1,100 |
2011/05/25 | 401 | 404 | 395 | 395 | 4,700 |
2011/05/24 | 395 | 395 | 393 | 393 | 1,400 |
2011/05/23 | 400 | 410 | 395 | 395 | 2,600 |
2011/05/20 | 0 | 0 | 0 | 405 | 0 |
2011/05/19 | 405 | 405 | 405 | 405 | 100 |
2011/05/18 | 397 | 403 | 392 | 399 | 2,500 |
2011/05/17 | 394 | 398 | 389 | 389 | 7,600 |
2011/05/16 | 402 | 402 | 401 | 401 | 900 |
2011/05/13 | 409 | 409 | 400 | 400 | 3,000 |
2011/05/12 | 408 | 409 | 405 | 408 | 1,200 |
2011/05/11 | 407 | 410 | 407 | 410 | 900 |
2011/05/10 | 410 | 410 | 408 | 410 | 1,500 |
2011/05/09 | 408 | 412 | 408 | 410 | 600 |
2011/05/06 | 405 | 413 | 405 | 410 | 1,200 |
2011/05/02 | 410 | 413 | 405 | 407 | 7,800 |
2011/04/28 | 419 | 420 | 412 | 412 | 2,000 |
2011/04/27 | 418 | 423 | 413 | 413 | 1,100 |
2011/04/26 | 412 | 428 | 410 | 420 | 10,600 |
2011/04/25 | 455 | 455 | 451 | 455 | 27,900 |
2011/04/22 | 460 | 460 | 451 | 460 | 10,000 |
2011/04/21 | 452 | 456 | 450 | 456 | 5,600 |
2011/04/20 | 453 | 455 | 441 | 447 | 6,200 |
2011/04/19 | 453 | 454 | 450 | 451 | 3,600 |
2011/04/18 | 454 | 455 | 454 | 455 | 2,200 |
2011/04/15 | 454 | 454 | 450 | 454 | 1,200 |
2011/04/14 | 452 | 453 | 451 | 452 | 1,100 |
2011/04/13 | 455 | 455 | 452 | 452 | 3,800 |
2011/04/12 | 455 | 455 | 454 | 454 | 1,500 |
2011/04/11 | 460 | 460 | 455 | 455 | 2,300 |
2011/04/08 | 462 | 464 | 462 | 464 | 2,100 |
2011/04/07 | 464 | 464 | 464 | 464 | 1,000 |
2011/04/06 | 467 | 467 | 461 | 464 | 1,400 |
2011/04/05 | 467 | 468 | 463 | 468 | 2,300 |
2011/04/04 | 468 | 469 | 468 | 468 | 1,900 |
2011/04/01 | 468 | 468 | 461 | 468 | 1,000 |
2011/03/31 | 464 | 468 | 464 | 468 | 2,200 |
2011/03/30 | 457 | 464 | 457 | 464 | 3,100 |
2011/03/29 | 451 | 456 | 450 | 456 | 3,700 |
2011/03/28 | 455 | 455 | 451 | 451 | 1,200 |
2011/03/25 | 454 | 455 | 447 | 450 | 4,300 |
2011/03/24 | 453 | 453 | 453 | 453 | 1,600 |
2011/03/23 | 435 | 445 | 435 | 445 | 400 |
2011/03/22 | 433 | 435 | 433 | 435 | 700 |
2011/03/18 | 423 | 430 | 423 | 430 | 1,200 |
2011/03/17 | 395 | 415 | 395 | 415 | 3,900 |
2011/03/16 | 390 | 408 | 390 | 408 | 2,200 |
2011/03/15 | 402 | 410 | 395 | 395 | 14,300 |
2011/03/14 | 388 | 418 | 388 | 418 | 9,800 |
2011/03/11 | 450 | 452 | 448 | 452 | 700 |
2011/03/10 | 460 | 460 | 450 | 450 | 2,800 |
2011/03/09 | 460 | 460 | 460 | 460 | 900 |
2011/03/08 | 460 | 465 | 460 | 465 | 200 |
2011/03/07 | 459 | 459 | 459 | 459 | 300 |
2011/03/04 | 462 | 462 | 462 | 462 | 400 |
2011/03/03 | 462 | 462 | 461 | 461 | 700 |
2011/03/02 | 459 | 459 | 458 | 458 | 700 |
2011/03/01 | 456 | 460 | 456 | 460 | 1,100 |
2011/02/28 | 0 | 0 | 0 | 455 | 0 |
2011/02/25 | 460 | 462 | 446 | 455 | 4,800 |
2011/02/24 | 450 | 455 | 447 | 455 | 2,600 |
2011/02/23 | 450 | 455 | 450 | 450 | 2,000 |
2011/02/22 | 448 | 450 | 445 | 450 | 1,200 |
2011/02/21 | 449 | 450 | 445 | 450 | 1,200 |
2011/02/18 | 449 | 449 | 449 | 449 | 200 |
2011/02/17 | 448 | 452 | 448 | 452 | 2,300 |
2011/02/16 | 450 | 450 | 449 | 450 | 3,700 |
2011/02/15 | 450 | 450 | 450 | 450 | 200 |
2011/02/14 | 447 | 449 | 447 | 449 | 200 |
2011/02/10 | 450 | 450 | 450 | 450 | 100 |
2011/02/09 | 443 | 449 | 443 | 449 | 600 |
2011/02/08 | 0 | 0 | 0 | 450 | 0 |
2011/02/07 | 449 | 450 | 449 | 450 | 3,100 |
2011/02/04 | 448 | 448 | 448 | 448 | 100 |
2011/02/03 | 445 | 447 | 440 | 447 | 4,200 |
2011/02/02 | 455 | 455 | 441 | 455 | 3,200 |
2011/02/01 | 0 | 0 | 0 | 451 | 0 |
2011/01/31 | 451 | 451 | 451 | 451 | 300 |
2011/01/28 | 451 | 451 | 451 | 451 | 200 |
2011/01/27 | 0 | 0 | 0 | 460 | 0 |
2011/01/26 | 0 | 0 | 0 | 460 | 0 |
2011/01/25 | 460 | 460 | 460 | 460 | 3,200 |
2011/01/24 | 449 | 449 | 449 | 449 | 100 |
2011/01/21 | 442 | 442 | 441 | 441 | 500 |
2011/01/20 | 447 | 447 | 443 | 443 | 1,300 |
2011/01/19 | 448 | 452 | 444 | 450 | 7,600 |
2011/01/18 | 450 | 452 | 450 | 452 | 300 |
2011/01/17 | 451 | 451 | 450 | 450 | 600 |
2011/01/14 | 448 | 450 | 448 | 450 | 300 |
2011/01/13 | 447 | 447 | 447 | 447 | 800 |
2011/01/12 | 445 | 446 | 443 | 446 | 1,000 |
2011/01/11 | 444 | 444 | 444 | 444 | 300 |
2011/01/07 | 445 | 445 | 445 | 445 | 200 |
2011/01/06 | 440 | 445 | 440 | 445 | 900 |
2011/01/05 | 439 | 439 | 439 | 439 | 200 |
2011/01/04 | 437 | 437 | 437 | 437 | 100 |