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
2018/12/28 988 999 981 981 2,700
2018/12/27 1,050 1,050 990 1,001 1,600
2018/12/26 1,020 1,020 945 1,000 5,700
2018/12/25 1,000 1,035 980 1,021 8,200
2018/12/21 1,052 1,052 990 1,040 6,100
2018/12/20 1,091 1,095 1,068 1,068 2,000
2018/12/19 1,081 1,100 1,081 1,100 1,300
2018/12/18 1,119 1,120 1,102 1,105 1,700
2018/12/17 1,149 1,154 1,112 1,134 12,000
2018/12/14 1,096 1,101 1,096 1,101 1,100
2018/12/13 1,075 1,113 1,075 1,096 1,500
2018/12/12 1,060 1,095 1,055 1,080 2,000
2018/12/11 1,120 1,121 1,030 1,057 15,500
2018/12/10 1,120 1,120 1,115 1,115 1,600
2018/12/07 1,119 1,153 1,106 1,150 2,900
2018/12/06 1,125 1,125 1,111 1,111 2,300
2018/12/05 1,128 1,133 1,126 1,126 2,000
2018/12/04 1,125 1,128 1,120 1,128 1,000
2018/12/03 1,131 1,132 1,130 1,130 1,700
2018/11/30 1,128 1,131 1,115 1,131 2,100
2018/11/29 1,123 1,130 1,122 1,126 2,600
2018/11/28 1,128 1,128 1,123 1,123 400
2018/11/27 1,125 1,126 1,125 1,126 1,200
2018/11/26 1,100 1,128 1,100 1,126 6,500
2018/11/22 1,110 1,128 1,100 1,100 3,500
2018/11/21 1,108 1,110 1,107 1,110 1,200
2018/11/20 1,120 1,129 1,112 1,112 2,300
2018/11/19 1,135 1,135 1,125 1,125 2,100
2018/11/16 1,130 1,150 1,130 1,131 2,200
2018/11/15 1,149 1,149 1,126 1,130 400
2018/11/14 1,150 1,155 1,150 1,150 700
2018/11/13 1,152 1,152 1,147 1,150 900
2018/11/12 1,153 1,153 1,153 1,153 400
2018/11/09 1,164 1,164 1,152 1,152 400
2018/11/08 1,142 1,155 1,142 1,155 1,600
2018/11/07 1,141 1,141 1,140 1,141 1,200
2018/11/06 1,143 1,159 1,143 1,159 300
2018/11/05 1,145 1,160 1,128 1,128 700
2018/11/02 1,124 1,155 1,124 1,126 1,600
2018/11/01 1,126 1,126 1,120 1,124 1,300
2018/10/31 1,114 1,135 1,114 1,135 1,500
2018/10/30 1,105 1,113 1,105 1,113 8,000
2018/10/29 1,155 1,155 1,131 1,135 3,300
2018/10/29 1 -> 2.00 分割
2018/10/26 2,340 2,340 2,310 2,314 2,400
2018/10/25 2,336 2,340 2,325 2,340 4,300
2018/10/24 2,340 2,343 2,340 2,343 1,000
2018/10/23 2,329 2,339 2,321 2,339 800
2018/10/22 2,310 2,320 2,310 2,320 2,000
2018/10/19 2,302 2,330 2,301 2,310 4,300
2018/10/18 2,336 2,342 2,300 2,300 4,300
2018/10/17 2,335 2,349 2,335 2,336 3,400
2018/10/16 2,337 2,340 2,305 2,340 2,700
2018/10/15 2,338 2,340 2,301 2,339 1,200
2018/10/12 2,292 2,344 2,280 2,344 5,100
2018/10/11 2,295 2,327 2,282 2,300 3,800
2018/10/10 2,349 2,351 2,321 2,351 2,500
2018/10/09 2,330 2,349 2,299 2,349 2,900
2018/10/05 2,360 2,360 2,332 2,350 1,000
2018/10/04 2,316 2,349 2,316 2,330 2,300
2018/10/03 2,348 2,352 2,316 2,316 2,800
2018/10/02 2,355 2,355 2,349 2,350 600
2018/10/01 2,357 2,357 2,335 2,335 2,000
2018/09/28 2,360 2,363 2,356 2,357 1,400
2018/09/27 2,348 2,365 2,348 2,365 1,500
2018/09/26 2,347 2,350 2,318 2,350 800
2018/09/25 2,329 2,339 2,301 2,339 2,600
2018/09/21 2,296 2,310 2,296 2,305 1,000
2018/09/20 2,284 2,300 2,284 2,300 1,100
2018/09/19 2,261 2,330 2,261 2,300 4,900
2018/09/18 2,273 2,342 2,273 2,340 2,600
2018/09/14 2,250 2,271 2,250 2,270 1,800
2018/09/13 2,248 2,342 2,242 2,268 5,000
2018/09/12 2,355 2,357 2,222 2,300 11,800
2018/09/10 2,160 2,160 2,160 2,160 500
2018/09/07 2,174 2,174 2,174 2,174 100
2018/09/06 2,153 2,153 2,153 2,153 100
2018/09/05 2,151 2,151 2,151 2,151 200
2018/09/03 2,148 2,155 2,148 2,151 400
2018/08/29 2,205 2,205 2,148 2,198 1,200
2018/08/27 2,240 2,297 2,203 2,297 1,900
2018/08/24 2,185 2,200 2,185 2,200 1,400
2018/08/23 2,139 2,179 2,139 2,179 1,500
2018/08/22 2,100 2,100 2,100 2,100 1,000
2018/08/21 2,118 2,139 2,118 2,139 300
2018/08/20 2,136 2,136 2,102 2,118 900
2018/08/17 2,162 2,162 2,115 2,115 400
2018/08/16 2,100 2,120 2,100 2,120 400
2018/08/15 2,102 2,121 2,092 2,092 1,300
2018/08/14 2,157 2,157 2,083 2,100 1,500
2018/08/13 2,111 2,180 2,081 2,180 2,200
2018/08/10 2,123 2,123 2,123 2,123 300
2018/08/09 2,137 2,140 2,137 2,140 200
2018/08/07 2,150 2,150 2,150 2,150 100
2018/08/06 2,156 2,156 2,156 2,156 200
2018/08/03 2,150 2,166 2,150 2,166 200
2018/08/02 2,198 2,198 2,198 2,198 100
2018/08/01 2,155 2,155 2,155 2,155 100
2018/07/31 2,155 2,155 2,155 2,155 100
2018/07/30 2,200 2,200 2,130 2,170 3,700
2018/07/27 2,219 2,220 2,219 2,220 1,700
2018/07/26 2,181 2,220 2,173 2,220 1,500
2018/07/25 2,298 2,298 2,250 2,250 9,600
2018/07/24 2,184 2,184 2,184 2,184 600
2018/07/23 2,186 2,186 2,171 2,186 500
2018/07/20 2,186 2,186 2,175 2,186 400
2018/07/19 2,210 2,210 2,188 2,188 2,000
2018/07/18 2,250 2,250 2,211 2,211 400
2018/07/17 2,260 2,264 2,260 2,264 900
2018/07/13 2,246 2,300 2,200 2,265 8,100
2018/07/12 2,138 2,148 2,138 2,145 600
2018/07/11 2,100 2,148 2,100 2,138 900
2018/07/10 2,100 2,120 2,100 2,120 2,100
2018/07/09 2,050 2,120 2,050 2,052 3,800
2018/07/06 2,085 2,085 2,050 2,080 400
2018/07/05 2,051 2,100 2,012 2,085 1,100
2018/07/04 2,051 2,051 2,051 2,051 600
2018/07/03 2,110 2,125 2,050 2,075 3,900
2018/07/02 2,120 2,150 2,105 2,105 2,900
2018/06/29 2,200 2,200 2,161 2,200 1,500
2018/06/28 2,200 2,200 2,190 2,200 400
2018/06/27 2,248 2,248 2,200 2,200 1,400
2018/06/26 2,248 2,248 2,248 2,248 300
2018/06/25 2,262 2,269 2,262 2,269 1,700
2018/06/22 2,229 2,256 2,229 2,256 500
2018/06/21 2,208 2,249 2,208 2,230 1,500
2018/06/20 2,250 2,250 2,232 2,232 500
2018/06/19 2,249 2,250 2,249 2,250 800
2018/06/18 2,230 2,248 2,200 2,243 7,300
2018/06/15 2,250 2,250 2,250 2,250 300
2018/06/14 2,250 2,250 2,250 2,250 300
2018/06/13 2,270 2,279 2,226 2,250 2,500
2018/06/12 2,278 2,280 2,278 2,280 400
2018/06/11 2,253 2,278 2,253 2,278 400
2018/06/08 2,253 2,253 2,245 2,245 300
2018/06/07 2,280 2,280 2,253 2,253 300
2018/06/06 2,270 2,280 2,270 2,280 700
2018/06/05 2,250 2,270 2,250 2,270 600
2018/06/04 2,275 2,275 2,235 2,235 800
2018/06/01 2,245 2,245 2,237 2,237 600
2018/05/31 2,270 2,270 2,270 2,270 100
2018/05/30 2,280 2,280 2,251 2,251 700
2018/05/29 2,280 2,280 2,280 2,280 200
2018/05/28 2,295 2,318 2,295 2,300 600
2018/05/25 2,295 2,295 2,294 2,295 1,600
2018/05/24 2,280 2,280 2,260 2,260 600
2018/05/23 2,280 2,280 2,270 2,279 300
2018/05/22 2,279 2,280 2,251 2,280 1,400
2018/05/18 2,279 2,279 2,279 2,279 500
2018/05/17 2,235 2,235 2,216 2,216 600
2018/05/16 2,250 2,250 2,230 2,250 500
2018/05/15 2,236 2,250 2,231 2,250 500
2018/05/14 2,250 2,250 2,231 2,231 500
2018/05/11 2,240 2,242 2,240 2,240 800
2018/05/10 2,250 2,270 2,250 2,250 700
2018/05/09 2,250 2,250 2,237 2,250 300
2018/05/08 2,250 2,250 2,250 2,250 200
2018/05/07 2,230 2,252 2,222 2,223 1,000
2018/05/02 2,232 2,232 2,230 2,230 1,200
2018/05/01 2,278 2,289 2,231 2,232 1,500
2018/04/27 2,270 2,270 2,260 2,261 1,500
2018/04/26 2,275 2,298 2,257 2,298 5,900
2018/04/25 2,304 2,304 2,252 2,275 5,700
2018/04/24 2,306 2,348 2,306 2,329 6,600
2018/04/23 2,301 2,320 2,301 2,320 1,500
2018/04/20 2,303 2,358 2,303 2,318 1,700
2018/04/19 2,350 2,350 2,280 2,280 4,500
2018/04/18 2,347 2,357 2,347 2,350 1,100
2018/04/17 2,327 2,327 2,326 2,326 1,600
2018/04/16 2,376 2,376 2,326 2,326 500
2018/04/13 2,369 2,376 2,360 2,376 1,800
2018/04/12 2,358 2,369 2,350 2,369 800
2018/04/11 2,348 2,358 2,348 2,358 1,900
2018/04/10 2,315 2,321 2,315 2,321 500
2018/04/09 2,303 2,339 2,301 2,313 1,500
2018/04/06 2,300 2,350 2,300 2,350 900
2018/04/05 2,288 2,341 2,280 2,300 1,600
2018/04/04 2,270 2,280 2,250 2,280 900
2018/04/03 2,270 2,270 2,270 2,270 500
2018/04/02 2,270 2,270 2,235 2,250 2,000
2018/03/30 2,270 2,270 2,270 2,270 900
2018/03/29 2,229 2,270 2,210 2,270 1,800
2018/03/28 2,280 2,280 2,210 2,279 700
2018/03/27 2,225 2,225 2,225 2,225 100
2018/03/26 2,325 2,326 2,202 2,202 4,000
2018/03/23 2,240 2,250 2,225 2,225 800
2018/03/22 2,232 2,250 2,228 2,250 400
2018/03/20 2,265 2,272 2,246 2,250 1,000
2018/03/19 2,270 2,270 2,269 2,269 300
2018/03/16 2,257 2,257 2,250 2,250 300
2018/03/14 2,227 2,227 2,227 2,227 400
2018/03/13 2,230 2,259 2,223 2,226 400
2018/03/12 2,253 2,253 2,221 2,221 500
2018/03/09 2,250 2,253 2,249 2,253 600
2018/03/08 2,250 2,250 2,250 2,250 400
2018/03/07 2,210 2,250 2,210 2,250 1,300
2018/03/06 2,215 2,239 2,215 2,230 600
2018/03/05 2,230 2,240 2,210 2,240 1,600
2018/03/02 2,202 2,240 2,202 2,240 200
2018/03/01 2,250 2,250 2,250 2,250 1,200
2018/02/28 2,250 2,250 2,250 2,250 100
2018/02/27 2,242 2,290 2,242 2,290 1,100
2018/02/26 2,241 2,250 2,241 2,250 2,200
2018/02/23 2,230 2,250 2,191 2,191 1,100
2018/02/22 2,218 2,220 2,218 2,220 300
2018/02/21 2,191 2,210 2,191 2,210 500
2018/02/20 2,220 2,220 2,191 2,191 200
2018/02/19 2,180 2,220 2,180 2,220 500
2018/02/16 2,212 2,220 2,212 2,218 300
2018/02/15 2,162 2,162 2,161 2,162 300
2018/02/14 2,230 2,239 2,160 2,160 1,700
2018/02/13 2,200 2,200 2,165 2,180 800
2018/02/09 2,201 2,201 2,170 2,170 2,200
2018/02/08 2,228 2,228 2,201 2,202 1,700
2018/02/07 2,225 2,298 2,198 2,198 5,100
2018/02/06 2,250 2,250 2,200 2,200 7,300
2018/02/05 2,313 2,321 2,311 2,318 1,600
2018/02/02 2,350 2,350 2,314 2,345 1,500
2018/02/01 2,312 2,345 2,312 2,345 1,100
2018/01/31 2,311 2,312 2,311 2,311 500
2018/01/30 2,351 2,351 2,321 2,321 1,500
2018/01/29 2,360 2,365 2,351 2,351 600
2018/01/26 2,311 2,327 2,311 2,327 400
2018/01/25 2,390 2,393 2,350 2,350 1,700
2018/01/24 2,298 2,340 2,298 2,340 900
2018/01/23 2,265 2,285 2,265 2,285 600
2018/01/22 2,255 2,265 2,255 2,265 400
2018/01/19 2,280 2,280 2,250 2,250 1,700
2018/01/18 2,250 2,276 2,250 2,276 400
2018/01/17 2,250 2,250 2,249 2,249 500
2018/01/16 2,250 2,260 2,248 2,260 600
2018/01/15 2,250 2,250 2,248 2,248 500
2018/01/12 2,332 2,332 2,180 2,248 4,800
2018/01/11 2,375 2,375 2,282 2,282 3,300
2018/01/10 2,389 2,394 2,356 2,356 1,000
2018/01/09 2,299 2,389 2,299 2,389 2,000
2018/01/05 2,250 2,299 2,250 2,298 1,700
2018/01/04 2,250 2,250 2,212 2,250 2,000

このページの先頭へ