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
2019/12/30 941 946 939 946 1,600
2019/12/27 935 968 935 946 4,700
2019/12/26 934 934 928 934 6,800
2019/12/25 944 949 934 934 5,900
2019/12/24 933 938 932 934 2,100
2019/12/23 943 943 938 938 2,100
2019/12/20 940 944 940 943 2,000
2019/12/19 938 938 936 938 1,900
2019/12/18 925 939 924 936 1,700
2019/12/17 930 932 920 924 3,200
2019/12/16 945 945 932 932 1,800
2019/12/13 958 958 940 945 13,600
2019/12/12 915 920 913 913 1,400
2019/12/11 916 920 913 913 1,600
2019/12/10 907 915 907 915 2,400
2019/12/09 909 912 907 907 2,500
2019/12/06 900 908 900 908 2,100
2019/12/05 905 905 900 905 700
2019/12/04 892 908 892 908 1,400
2019/12/03 900 900 892 894 700
2019/12/02 905 906 900 900 1,600
2019/11/29 905 905 902 902 800
2019/11/28 902 905 901 905 1,400
2019/11/27 902 902 900 902 500
2019/11/26 900 903 900 903 700
2019/11/25 910 910 890 901 6,000
2019/11/22 890 895 889 895 700
2019/11/21 889 890 886 890 700
2019/11/20 891 892 889 889 1,100
2019/11/19 895 898 890 891 1,400
2019/11/18 891 897 891 897 500
2019/11/15 889 895 889 889 500
2019/11/14 892 896 889 889 2,000
2019/11/13 893 895 892 892 1,200
2019/11/12 893 898 893 898 400
2019/11/11 893 899 893 893 900
2019/11/08 895 895 892 892 1,800
2019/11/07 895 898 895 898 900
2019/11/06 895 899 895 899 900
2019/11/05 890 899 890 895 2,000
2019/11/01 895 895 890 890 400
2019/10/31 886 895 886 895 400
2019/10/30 891 895 882 895 5,100
2019/10/29 908 909 900 905 3,200
2019/10/28 901 906 899 906 2,100
2019/10/25 905 905 895 899 5,600
2019/10/24 900 900 899 899 700
2019/10/23 900 900 893 900 1,300
2019/10/21 900 900 900 900 1,000
2019/10/18 900 900 897 897 2,300
2019/10/17 898 900 897 900 2,300
2019/10/16 899 899 892 897 1,800
2019/10/15 892 899 891 899 1,200
2019/10/11 899 899 890 890 1,200
2019/10/10 895 899 893 893 300
2019/10/09 900 905 893 893 600
2019/10/08 890 900 887 887 1,000
2019/10/07 887 890 887 888 500
2019/10/04 884 890 884 890 1,600
2019/10/03 890 890 885 885 1,300
2019/10/02 900 900 890 890 1,500
2019/10/01 905 910 880 897 2,700
2019/09/30 900 905 900 905 2,400
2019/09/27 915 915 915 915 1,200
2019/09/26 910 918 910 917 400
2019/09/25 919 924 919 920 4,600
2019/09/24 910 910 880 904 4,500
2019/09/20 900 905 900 905 1,400
2019/09/19 898 901 898 900 1,900
2019/09/18 898 898 897 898 400
2019/09/17 873 899 873 898 1,500
2019/09/13 894 894 874 878 1,800
2019/09/12 893 898 871 898 700
2019/09/11 886 886 869 880 4,000
2019/09/10 880 885 879 885 800
2019/09/09 898 898 873 884 2,700
2019/09/06 898 900 877 899 4,000
2019/09/05 905 935 885 885 4,300
2019/09/04 919 919 900 905 3,000
2019/09/03 928 928 920 920 2,600
2019/08/30 949 949 928 943 2,500
2019/08/29 955 955 940 940 700
2019/08/28 950 955 943 955 2,500
2019/08/27 974 974 974 974 100
2019/08/26 977 977 973 974 4,200
2019/08/23 969 969 962 962 700
2019/08/22 961 963 952 963 2,100
2019/08/21 969 969 960 960 1,700
2019/08/20 980 980 968 968 1,600
2019/08/19 980 989 978 980 1,100
2019/08/16 992 992 983 990 900
2019/08/15 1,000 1,000 990 1,000 500
2019/08/14 1,000 1,000 1,000 1,000 200
2019/08/13 1,000 1,000 1,000 1,000 200
2019/08/09 1,024 1,024 1,005 1,005 800
2019/08/08 1,001 1,010 1,001 1,010 800
2019/08/07 1,000 1,000 1,000 1,000 200
2019/08/06 1,006 1,006 976 1,000 800
2019/08/05 1,050 1,050 980 1,006 10,500
2019/08/02 1,052 1,052 1,052 1,052 200
2019/08/01 1,050 1,050 1,049 1,050 400
2019/07/31 1,050 1,050 1,050 1,050 100
2019/07/30 1,050 1,050 1,041 1,050 700
2019/07/29 1,050 1,050 1,050 1,050 100
2019/07/26 1,050 1,050 1,050 1,050 200
2019/07/25 1,050 1,065 1,050 1,050 4,200
2019/07/24 1,057 1,064 1,052 1,062 900
2019/07/23 1,036 1,040 1,036 1,040 900
2019/07/22 1,010 1,010 1,010 1,010 200
2019/07/19 1,006 1,006 1,006 1,006 500
2019/07/18 1,014 1,014 1,001 1,002 2,900
2019/07/17 1,041 1,041 1,023 1,023 900
2019/07/16 1,050 1,050 1,050 1,050 600
2019/07/12 1,132 1,132 1,049 1,050 31,000
2019/07/11 1,060 1,071 1,058 1,071 1,400
2019/07/10 1,045 1,060 1,040 1,060 2,300
2019/07/09 1,032 1,060 1,032 1,050 3,900
2019/07/08 1,035 1,035 1,031 1,031 500
2019/07/05 1,035 1,040 1,021 1,040 1,400
2019/07/04 1,028 1,035 1,020 1,030 2,500
2019/07/03 1,019 1,028 1,019 1,028 1,500
2019/07/02 1,010 1,010 1,000 1,010 1,400
2019/07/01 997 1,013 997 1,010 2,400
2019/06/28 995 995 995 995 200
2019/06/27 1,000 1,000 1,000 1,000 500
2019/06/26 1,025 1,025 1,009 1,023 600
2019/06/25 1,025 1,030 1,000 1,000 3,900
2019/06/24 999 1,008 998 1,008 1,600
2019/06/21 999 999 999 999 100
2019/06/20 991 992 991 992 700
2019/06/19 989 989 987 987 400
2019/06/18 985 985 984 984 200
2019/06/17 993 993 980 982 1,700
2019/06/14 1,018 1,020 1,017 1,020 600
2019/06/13 992 1,018 992 1,018 200
2019/06/12 1,000 1,000 1,000 1,000 100
2019/06/11 1,000 1,000 1,000 1,000 400
2019/06/10 1,000 1,000 987 1,000 1,000
2019/06/07 1,000 1,000 1,000 1,000 400
2019/06/05 1,000 1,000 999 1,000 500
2019/06/03 1,000 1,000 985 985 1,300
2019/05/31 1,025 1,025 975 1,000 3,100
2019/05/30 1,025 1,025 1,025 1,025 200
2019/05/29 1,025 1,030 1,025 1,030 200
2019/05/28 1,021 1,030 1,017 1,030 1,300
2019/05/27 1,048 1,050 1,018 1,021 4,600
2019/05/24 1,029 1,043 1,029 1,043 400
2019/05/23 1,035 1,035 1,035 1,035 600
2019/05/22 1,033 1,033 1,033 1,033 100
2019/05/21 1,030 1,030 999 1,000 2,000
2019/05/17 1,023 1,030 1,023 1,030 800
2019/05/16 1,030 1,030 1,022 1,022 200
2019/05/15 1,036 1,039 1,016 1,021 600
2019/05/14 1,033 1,036 1,025 1,036 900
2019/05/13 1,043 1,050 1,036 1,036 2,100
2019/05/10 1,049 1,050 1,043 1,043 400
2019/05/09 1,050 1,050 1,037 1,040 1,700
2019/05/08 1,041 1,059 1,040 1,040 1,100
2019/05/07 1,048 1,050 1,045 1,050 600
2019/04/26 1,050 1,055 1,050 1,055 200
2019/04/25 1,060 1,062 1,055 1,055 4,300
2019/04/24 1,035 1,050 1,033 1,050 2,400
2019/04/23 1,063 1,063 1,060 1,062 2,800
2019/04/22 1,049 1,075 1,049 1,063 3,700
2019/04/19 1,074 1,079 1,070 1,079 2,800
2019/04/18 1,080 1,080 1,070 1,070 2,100
2019/04/17 1,080 1,084 1,061 1,084 2,200
2019/04/16 1,080 1,084 1,080 1,084 1,200
2019/04/15 1,081 1,089 1,065 1,081 3,100
2019/04/12 1,080 1,082 1,080 1,080 1,100
2019/04/11 1,080 1,085 1,078 1,085 1,500
2019/04/10 1,077 1,086 1,077 1,085 2,400
2019/04/09 1,078 1,081 1,077 1,077 3,600
2019/04/08 1,070 1,079 1,070 1,075 1,600
2019/04/05 1,070 1,074 1,070 1,072 1,600
2019/04/04 1,069 1,070 1,069 1,070 200
2019/04/03 1,062 1,067 1,062 1,062 1,800
2019/04/02 1,055 1,060 1,055 1,060 1,000
2019/04/01 1,050 1,060 1,050 1,050 1,300
2019/03/29 1,055 1,055 1,050 1,050 500
2019/03/28 1,055 1,059 1,053 1,055 1,700
2019/03/27 1,050 1,061 1,050 1,061 2,300
2019/03/26 1,047 1,048 1,047 1,048 200
2019/03/25 1,060 1,060 1,030 1,030 4,000
2019/03/22 1,037 1,050 1,034 1,034 1,700
2019/03/20 1,030 1,030 1,030 1,030 200
2019/03/19 1,040 1,040 1,032 1,032 1,700
2019/03/18 1,049 1,049 1,035 1,038 1,300
2019/03/15 1,035 1,035 1,032 1,032 800
2019/03/14 1,063 1,063 1,050 1,050 3,000
2019/03/13 1,065 1,065 1,043 1,063 1,000
2019/03/12 1,045 1,065 1,045 1,065 600
2019/03/11 1,057 1,057 1,052 1,052 1,200
2019/03/08 1,063 1,063 1,063 1,063 1,300
2019/03/07 1,070 1,075 1,070 1,075 600
2019/03/06 1,085 1,085 1,071 1,071 600
2019/03/05 1,082 1,082 1,082 1,082 100
2019/03/04 1,085 1,085 1,067 1,067 900
2019/03/01 1,084 1,084 1,084 1,084 700
2019/02/28 1,080 1,080 1,080 1,080 300
2019/02/27 1,063 1,080 1,058 1,080 1,600
2019/02/26 1,067 1,068 1,067 1,068 400
2019/02/25 1,095 1,096 1,066 1,067 4,100
2019/02/22 1,051 1,070 1,051 1,070 800
2019/02/21 1,053 1,053 1,050 1,050 400
2019/02/20 1,060 1,060 1,060 1,060 2,100
2019/02/19 1,053 1,060 1,045 1,060 600
2019/02/18 1,050 1,060 1,046 1,060 2,800
2019/02/15 1,060 1,060 1,041 1,041 3,200
2019/02/14 1,063 1,063 1,041 1,063 3,800
2019/02/13 1,050 1,050 1,050 1,050 200
2019/02/12 1,059 1,059 1,050 1,050 2,300
2019/02/08 1,055 1,055 1,050 1,053 700
2019/02/07 1,055 1,055 1,055 1,055 400
2019/02/06 1,045 1,045 1,040 1,045 1,600
2019/02/05 1,055 1,055 1,054 1,055 2,700
2019/02/04 1,050 1,050 1,050 1,050 2,700
2019/02/01 1,070 1,070 1,055 1,055 300
2019/01/31 1,055 1,055 1,055 1,055 100
2019/01/30 1,050 1,050 1,046 1,047 500
2019/01/28 1,041 1,094 1,041 1,050 2,800
2019/01/25 1,095 1,095 1,056 1,056 4,000
2019/01/24 1,048 1,053 1,048 1,053 400
2019/01/23 1,030 1,035 1,030 1,035 200
2019/01/22 1,016 1,028 1,016 1,028 800
2019/01/21 1,025 1,025 1,016 1,016 300
2019/01/18 1,029 1,029 1,001 1,011 400
2019/01/17 1,010 1,029 1,010 1,029 700
2019/01/16 1,000 1,000 1,000 1,000 300
2019/01/15 999 1,000 998 998 2,300
2019/01/11 1,000 1,000 997 997 300
2019/01/10 1,000 1,000 1,000 1,000 200
2019/01/09 1,005 1,010 985 1,010 1,300
2019/01/08 966 980 966 980 600
2019/01/07 983 1,014 961 966 4,600
2019/01/04 977 977 967 967 2,400

このページの先頭へ