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
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

このページの先頭へ