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 |
---|---|---|---|---|---|
2017/12/29 | 2,175 | 2,250 | 2,171 | 2,210 | 3,000 |
2017/12/28 | 2,174 | 2,194 | 2,150 | 2,170 | 800 |
2017/12/27 | 2,150 | 2,174 | 2,150 | 2,174 | 500 |
2017/12/26 | 2,160 | 2,160 | 2,131 | 2,150 | 900 |
2017/12/25 | 2,142 | 2,149 | 2,142 | 2,149 | 2,900 |
2017/12/22 | 2,091 | 2,120 | 2,091 | 2,120 | 700 |
2017/12/21 | 2,081 | 2,090 | 2,078 | 2,090 | 800 |
2017/12/20 | 2,110 | 2,120 | 2,102 | 2,102 | 600 |
2017/12/19 | 2,080 | 2,120 | 2,080 | 2,120 | 1,700 |
2017/12/18 | 2,161 | 2,161 | 2,070 | 2,070 | 3,700 |
2017/12/15 | 2,109 | 2,110 | 2,061 | 2,061 | 5,900 |
2017/12/14 | 2,050 | 2,059 | 2,050 | 2,059 | 500 |
2017/12/13 | 2,030 | 2,060 | 2,030 | 2,060 | 200 |
2017/12/12 | 2,050 | 2,052 | 2,025 | 2,025 | 600 |
2017/12/11 | 2,030 | 2,050 | 2,030 | 2,040 | 1,000 |
2017/12/08 | 2,017 | 2,029 | 2,017 | 2,029 | 1,100 |
2017/12/06 | 2,013 | 2,013 | 2,013 | 2,013 | 200 |
2017/12/04 | 2,015 | 2,025 | 2,010 | 2,010 | 2,600 |
2017/12/01 | 2,025 | 2,025 | 2,025 | 2,025 | 200 |
2017/11/30 | 2,025 | 2,025 | 2,013 | 2,025 | 700 |
2017/11/29 | 2,010 | 2,020 | 2,008 | 2,020 | 3,200 |
2017/11/28 | 2,020 | 2,020 | 2,014 | 2,014 | 1,000 |
2017/11/27 | 2,050 | 2,055 | 2,014 | 2,014 | 3,200 |
2017/11/24 | 2,013 | 2,040 | 2,013 | 2,026 | 2,200 |
2017/11/22 | 2,035 | 2,037 | 2,030 | 2,037 | 1,300 |
2017/11/21 | 2,014 | 2,035 | 2,013 | 2,035 | 1,300 |
2017/11/20 | 2,040 | 2,040 | 2,012 | 2,012 | 300 |
2017/11/17 | 2,030 | 2,031 | 2,028 | 2,031 | 1,000 |
2017/11/16 | 2,030 | 2,030 | 2,015 | 2,030 | 600 |
2017/11/15 | 2,015 | 2,030 | 2,015 | 2,030 | 1,600 |
2017/11/14 | 2,030 | 2,040 | 2,030 | 2,040 | 700 |
2017/11/13 | 2,030 | 2,030 | 2,015 | 2,030 | 600 |
2017/11/10 | 2,050 | 2,050 | 2,030 | 2,030 | 2,400 |
2017/11/09 | 2,049 | 2,050 | 2,049 | 2,050 | 600 |
2017/11/08 | 2,050 | 2,051 | 2,014 | 2,049 | 1,300 |
2017/11/07 | 2,048 | 2,052 | 2,048 | 2,052 | 1,600 |
2017/11/06 | 2,034 | 2,048 | 2,033 | 2,048 | 700 |
2017/11/02 | 2,055 | 2,058 | 2,034 | 2,034 | 1,700 |
2017/11/01 | 2,054 | 2,059 | 2,054 | 2,059 | 500 |
2017/10/31 | 2,023 | 2,054 | 2,023 | 2,054 | 1,400 |
2017/10/30 | 2,050 | 2,057 | 2,043 | 2,050 | 700 |
2017/10/27 | 2,050 | 2,055 | 2,050 | 2,055 | 200 |
2017/10/26 | 2,050 | 2,050 | 2,036 | 2,036 | 700 |
2017/10/25 | 2,030 | 2,068 | 2,027 | 2,035 | 4,800 |
2017/10/24 | 2,020 | 2,030 | 2,011 | 2,011 | 900 |
2017/10/23 | 2,020 | 2,025 | 2,020 | 2,025 | 600 |
2017/10/20 | 2,015 | 2,015 | 2,005 | 2,005 | 1,000 |
2017/10/19 | 2,006 | 2,015 | 2,006 | 2,015 | 2,600 |
2017/10/18 | 2,019 | 2,020 | 2,006 | 2,016 | 1,800 |
2017/10/17 | 2,020 | 2,020 | 2,002 | 2,002 | 600 |
2017/10/16 | 2,020 | 2,020 | 2,000 | 2,003 | 1,800 |
2017/10/13 | 2,034 | 2,034 | 2,002 | 2,020 | 500 |
2017/10/12 | 2,035 | 2,035 | 1,973 | 2,035 | 11,000 |
2017/10/11 | 2,035 | 2,035 | 2,035 | 2,035 | 600 |
2017/10/10 | 2,025 | 2,035 | 2,025 | 2,035 | 2,300 |
2017/10/06 | 2,028 | 2,030 | 2,027 | 2,030 | 1,200 |
2017/10/05 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
2017/10/04 | 2,015 | 2,015 | 2,015 | 2,015 | 500 |
2017/10/03 | 2,020 | 2,020 | 2,015 | 2,015 | 900 |
2017/10/02 | 2,036 | 2,036 | 2,016 | 2,036 | 300 |
2017/09/29 | 2,015 | 2,038 | 2,015 | 2,038 | 500 |
2017/09/28 | 2,035 | 2,035 | 2,015 | 2,015 | 900 |
2017/09/27 | 2,015 | 2,040 | 2,015 | 2,040 | 1,500 |
2017/09/26 | 2,022 | 2,069 | 2,022 | 2,069 | 500 |
2017/09/25 | 2,044 | 2,054 | 2,031 | 2,045 | 3,300 |
2017/09/22 | 2,044 | 2,044 | 2,030 | 2,033 | 900 |
2017/09/21 | 2,008 | 2,020 | 2,008 | 2,020 | 700 |
2017/09/20 | 2,045 | 2,045 | 2,006 | 2,038 | 800 |
2017/09/19 | 1,990 | 2,000 | 1,980 | 2,000 | 2,100 |
2017/09/15 | 1,990 | 1,990 | 1,990 | 1,990 | 400 |
2017/09/14 | 1,997 | 1,997 | 1,997 | 1,997 | 200 |
2017/09/13 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
2017/09/12 | 1,985 | 1,999 | 1,981 | 1,981 | 3,100 |
2017/09/11 | 1,961 | 1,985 | 1,961 | 1,985 | 1,200 |
2017/09/08 | 1,951 | 1,987 | 1,942 | 1,987 | 3,700 |
2017/09/07 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2017/09/06 | 1,997 | 2,000 | 1,997 | 1,997 | 400 |
2017/09/05 | 2,018 | 2,020 | 1,995 | 2,000 | 2,100 |
2017/09/04 | 2,008 | 2,010 | 1,995 | 1,995 | 1,100 |
2017/09/01 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
2017/08/31 | 1,999 | 2,020 | 1,990 | 2,020 | 1,100 |
2017/08/30 | 1,999 | 2,020 | 1,999 | 1,999 | 500 |
2017/08/28 | 2,020 | 2,020 | 1,990 | 2,019 | 1,700 |
2017/08/25 | 2,069 | 2,069 | 2,000 | 2,020 | 10,000 |
2017/08/24 | 1,947 | 1,955 | 1,925 | 1,942 | 1,400 |
2017/08/23 | 1,924 | 1,940 | 1,920 | 1,940 | 1,200 |
2017/08/22 | 1,904 | 1,930 | 1,900 | 1,930 | 1,600 |
2017/08/21 | 1,890 | 1,910 | 1,882 | 1,910 | 800 |
2017/08/18 | 1,924 | 1,924 | 1,880 | 1,888 | 2,000 |
2017/08/17 | 1,900 | 1,912 | 1,900 | 1,912 | 500 |
2017/08/16 | 1,900 | 1,917 | 1,900 | 1,917 | 300 |
2017/08/15 | 1,918 | 1,918 | 1,900 | 1,900 | 500 |
2017/08/14 | 1,898 | 1,919 | 1,882 | 1,919 | 1,800 |
2017/08/10 | 1,880 | 1,915 | 1,875 | 1,875 | 1,500 |
2017/08/09 | 1,885 | 1,885 | 1,880 | 1,885 | 900 |
2017/08/07 | 1,882 | 1,895 | 1,882 | 1,885 | 400 |
2017/08/04 | 1,873 | 1,882 | 1,873 | 1,882 | 300 |
2017/08/03 | 1,912 | 1,912 | 1,883 | 1,883 | 200 |
2017/08/02 | 1,900 | 1,909 | 1,900 | 1,909 | 300 |
2017/08/01 | 1,920 | 1,920 | 1,882 | 1,910 | 500 |
2017/07/31 | 1,930 | 1,930 | 1,928 | 1,928 | 3,100 |
2017/07/28 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
2017/07/27 | 1,902 | 1,915 | 1,902 | 1,915 | 200 |
2017/07/26 | 1,920 | 1,920 | 1,920 | 1,920 | 4,500 |
2017/07/25 | 1,939 | 1,939 | 1,900 | 1,900 | 2,800 |
2017/07/24 | 1,869 | 1,915 | 1,869 | 1,915 | 500 |
2017/07/21 | 1,910 | 1,927 | 1,856 | 1,909 | 2,200 |
2017/07/20 | 1,900 | 1,910 | 1,870 | 1,870 | 1,700 |
2017/07/19 | 1,920 | 1,961 | 1,900 | 1,900 | 2,600 |
2017/07/18 | 1,930 | 1,934 | 1,895 | 1,900 | 2,400 |
2017/07/14 | 1,941 | 1,950 | 1,920 | 1,930 | 8,400 |
2017/07/13 | 1,865 | 1,895 | 1,855 | 1,895 | 1,900 |
2017/07/12 | 1,866 | 1,870 | 1,865 | 1,870 | 1,100 |
2017/07/11 | 1,840 | 1,855 | 1,840 | 1,855 | 1,200 |
2017/07/10 | 1,823 | 1,845 | 1,821 | 1,845 | 1,100 |
2017/07/07 | 1,810 | 1,823 | 1,810 | 1,823 | 1,300 |
2017/07/06 | 1,800 | 1,820 | 1,799 | 1,799 | 2,400 |
2017/07/05 | 1,785 | 1,799 | 1,781 | 1,799 | 300 |
2017/07/04 | 1,785 | 1,785 | 1,785 | 1,785 | 300 |
2017/07/03 | 1,785 | 1,785 | 1,785 | 1,785 | 200 |
2017/06/30 | 1,788 | 1,793 | 1,780 | 1,780 | 2,700 |
2017/06/29 | 1,790 | 1,800 | 1,788 | 1,788 | 1,200 |
2017/06/28 | 1,791 | 1,791 | 1,790 | 1,790 | 400 |
2017/06/27 | 1,800 | 1,800 | 1,790 | 1,790 | 1,200 |
2017/06/26 | 1,819 | 1,819 | 1,791 | 1,800 | 6,200 |
2017/06/23 | 1,790 | 1,793 | 1,784 | 1,791 | 2,700 |
2017/06/22 | 1,782 | 1,800 | 1,782 | 1,790 | 600 |
2017/06/21 | 1,791 | 1,791 | 1,782 | 1,782 | 1,500 |
2017/06/20 | 1,806 | 1,816 | 1,786 | 1,800 | 1,800 |
2017/06/19 | 1,819 | 1,819 | 1,795 | 1,795 | 5,900 |
2017/06/16 | 1,816 | 1,816 | 1,816 | 1,816 | 200 |
2017/06/15 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2017/06/14 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2017/06/13 | 1,811 | 1,812 | 1,811 | 1,812 | 1,100 |
2017/06/12 | 1,799 | 1,799 | 1,790 | 1,790 | 1,000 |
2017/06/09 | 1,799 | 1,800 | 1,790 | 1,800 | 1,400 |
2017/06/08 | 1,802 | 1,802 | 1,785 | 1,785 | 2,700 |
2017/06/07 | 1,819 | 1,819 | 1,750 | 1,800 | 8,700 |
2017/06/06 | 1,795 | 1,795 | 1,786 | 1,786 | 1,100 |
2017/06/05 | 1,780 | 1,794 | 1,780 | 1,794 | 800 |
2017/06/02 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
2017/06/01 | 1,778 | 1,780 | 1,775 | 1,780 | 600 |
2017/05/31 | 1,778 | 1,778 | 1,774 | 1,778 | 700 |
2017/05/30 | 1,781 | 1,787 | 1,778 | 1,778 | 1,100 |
2017/05/29 | 1,783 | 1,783 | 1,780 | 1,780 | 1,600 |
2017/05/26 | 1,782 | 1,783 | 1,782 | 1,783 | 200 |
2017/05/25 | 1,799 | 1,799 | 1,795 | 1,795 | 1,800 |
2017/05/24 | 1,787 | 1,787 | 1,776 | 1,776 | 2,900 |
2017/05/23 | 1,790 | 1,790 | 1,783 | 1,788 | 3,300 |
2017/05/22 | 1,775 | 1,799 | 1,775 | 1,799 | 500 |
2017/05/19 | 1,779 | 1,791 | 1,779 | 1,781 | 900 |
2017/05/18 | 1,790 | 1,790 | 1,781 | 1,785 | 700 |
2017/05/17 | 1,800 | 1,805 | 1,795 | 1,795 | 1,400 |
2017/05/16 | 1,809 | 1,809 | 1,780 | 1,801 | 1,200 |
2017/05/15 | 1,800 | 1,804 | 1,800 | 1,804 | 300 |
2017/05/12 | 1,800 | 1,800 | 1,800 | 1,800 | 2,100 |
2017/05/11 | 1,787 | 1,800 | 1,787 | 1,800 | 1,100 |
2017/05/10 | 1,779 | 1,780 | 1,779 | 1,780 | 900 |
2017/05/09 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
2017/05/08 | 1,755 | 1,775 | 1,755 | 1,760 | 1,000 |
2017/05/02 | 1,751 | 1,751 | 1,751 | 1,751 | 400 |
2017/05/01 | 1,753 | 1,755 | 1,751 | 1,751 | 1,000 |
2017/04/28 | 1,765 | 1,765 | 1,756 | 1,756 | 2,000 |
2017/04/27 | 1,799 | 1,799 | 1,762 | 1,766 | 1,700 |
2017/04/26 | 1,764 | 1,805 | 1,750 | 1,755 | 6,200 |
2017/04/25 | 1,846 | 1,846 | 1,800 | 1,820 | 5,300 |
2017/04/24 | 1,810 | 1,840 | 1,800 | 1,825 | 7,200 |
2017/04/21 | 1,818 | 1,819 | 1,810 | 1,815 | 3,300 |
2017/04/20 | 1,820 | 1,830 | 1,818 | 1,820 | 2,800 |
2017/04/19 | 1,811 | 1,825 | 1,808 | 1,820 | 1,700 |
2017/04/18 | 1,760 | 1,830 | 1,745 | 1,830 | 1,700 |
2017/04/17 | 1,781 | 1,800 | 1,750 | 1,760 | 5,600 |
2017/04/14 | 1,820 | 1,828 | 1,781 | 1,781 | 4,500 |
2017/04/13 | 1,810 | 1,829 | 1,803 | 1,829 | 1,000 |
2017/04/12 | 1,820 | 1,825 | 1,810 | 1,810 | 1,400 |
2017/04/11 | 1,830 | 1,830 | 1,820 | 1,820 | 1,500 |
2017/04/10 | 1,820 | 1,838 | 1,820 | 1,830 | 2,500 |
2017/04/07 | 1,810 | 1,841 | 1,801 | 1,841 | 4,300 |
2017/04/06 | 1,855 | 1,914 | 1,820 | 1,820 | 3,300 |
2017/04/05 | 1,900 | 1,900 | 1,851 | 1,875 | 2,300 |
2017/04/04 | 1,938 | 1,945 | 1,871 | 1,900 | 5,900 |
2017/04/03 | 1,916 | 1,929 | 1,911 | 1,929 | 1,800 |
2017/03/31 | 1,916 | 1,930 | 1,905 | 1,916 | 2,400 |
2017/03/30 | 1,891 | 1,917 | 1,891 | 1,916 | 2,700 |
2017/03/29 | 1,827 | 1,891 | 1,827 | 1,890 | 2,800 |
2017/03/28 | 1,879 | 1,880 | 1,821 | 1,827 | 1,800 |
2017/03/27 | 1,883 | 1,883 | 1,845 | 1,880 | 3,600 |
2017/03/24 | 1,813 | 1,843 | 1,813 | 1,843 | 1,900 |
2017/03/23 | 1,811 | 1,812 | 1,800 | 1,812 | 900 |
2017/03/22 | 1,808 | 1,808 | 1,800 | 1,800 | 900 |
2017/03/21 | 1,808 | 1,808 | 1,798 | 1,808 | 1,000 |
2017/03/17 | 1,795 | 1,812 | 1,795 | 1,810 | 1,300 |
2017/03/16 | 1,796 | 1,796 | 1,795 | 1,795 | 300 |
2017/03/15 | 1,800 | 1,810 | 1,791 | 1,809 | 800 |
2017/03/14 | 1,777 | 1,795 | 1,776 | 1,793 | 1,600 |
2017/03/13 | 1,791 | 1,791 | 1,777 | 1,777 | 5,300 |
2017/03/10 | 1,796 | 1,810 | 1,793 | 1,810 | 4,400 |
2017/03/09 | 1,795 | 1,797 | 1,770 | 1,795 | 6,500 |
2017/03/08 | 1,793 | 1,793 | 1,790 | 1,790 | 700 |
2017/03/07 | 1,765 | 1,783 | 1,743 | 1,783 | 2,400 |
2017/03/06 | 1,765 | 1,766 | 1,765 | 1,765 | 900 |
2017/03/03 | 1,743 | 1,765 | 1,743 | 1,765 | 400 |
2017/03/02 | 1,760 | 1,760 | 1,741 | 1,742 | 1,500 |
2017/03/01 | 1,747 | 1,777 | 1,747 | 1,760 | 600 |
2017/02/28 | 1,757 | 1,757 | 1,732 | 1,732 | 1,400 |
2017/02/27 | 1,755 | 1,757 | 1,734 | 1,757 | 2,800 |
2017/02/24 | 1,701 | 1,715 | 1,701 | 1,715 | 1,300 |
2017/02/23 | 1,710 | 1,710 | 1,690 | 1,710 | 900 |
2017/02/22 | 1,713 | 1,713 | 1,676 | 1,710 | 1,500 |
2017/02/21 | 1,700 | 1,710 | 1,700 | 1,710 | 600 |
2017/02/20 | 1,699 | 1,700 | 1,685 | 1,700 | 2,800 |
2017/02/17 | 1,700 | 1,708 | 1,673 | 1,708 | 400 |
2017/02/16 | 1,676 | 1,718 | 1,665 | 1,676 | 1,900 |
2017/02/15 | 1,677 | 1,697 | 1,675 | 1,676 | 900 |
2017/02/14 | 1,686 | 1,687 | 1,675 | 1,683 | 3,400 |
2017/02/13 | 1,682 | 1,695 | 1,682 | 1,683 | 600 |
2017/02/10 | 1,710 | 1,710 | 1,680 | 1,680 | 2,200 |
2017/02/09 | 1,708 | 1,708 | 1,708 | 1,708 | 100 |
2017/02/08 | 1,703 | 1,703 | 1,703 | 1,703 | 200 |
2017/02/07 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
2017/02/06 | 1,705 | 1,705 | 1,705 | 1,705 | 200 |
2017/02/03 | 1,705 | 1,710 | 1,700 | 1,705 | 700 |
2017/02/02 | 1,705 | 1,710 | 1,695 | 1,705 | 500 |
2017/02/01 | 1,685 | 1,705 | 1,685 | 1,687 | 1,600 |
2017/01/31 | 1,709 | 1,709 | 1,685 | 1,685 | 3,700 |
2017/01/30 | 1,664 | 1,685 | 1,664 | 1,680 | 700 |
2017/01/27 | 1,719 | 1,720 | 1,664 | 1,664 | 2,500 |
2017/01/26 | 1,699 | 1,715 | 1,699 | 1,715 | 2,300 |
2017/01/25 | 1,683 | 1,698 | 1,661 | 1,698 | 2,900 |
2017/01/24 | 1,674 | 1,675 | 1,674 | 1,674 | 900 |
2017/01/23 | 1,649 | 1,665 | 1,645 | 1,665 | 5,300 |
2017/01/20 | 1,644 | 1,648 | 1,620 | 1,643 | 600 |
2017/01/19 | 1,610 | 1,614 | 1,586 | 1,614 | 1,500 |
2017/01/18 | 1,599 | 1,614 | 1,599 | 1,614 | 1,700 |
2017/01/17 | 1,613 | 1,627 | 1,596 | 1,596 | 1,900 |
2017/01/16 | 1,612 | 1,613 | 1,612 | 1,613 | 400 |
2017/01/13 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
2017/01/12 | 1,631 | 1,639 | 1,610 | 1,621 | 600 |
2017/01/11 | 1,615 | 1,643 | 1,615 | 1,643 | 1,700 |
2017/01/10 | 1,562 | 1,610 | 1,562 | 1,610 | 3,200 |
2017/01/06 | 1,600 | 1,600 | 1,580 | 1,590 | 3,000 |
2017/01/05 | 1,608 | 1,610 | 1,590 | 1,608 | 2,100 |
2017/01/04 | 1,595 | 1,608 | 1,583 | 1,607 | 3,600 |