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
2020/12/30 942 942 936 936 2,100
2020/12/29 953 959 938 943 2,700
2020/12/28 955 955 952 952 1,300
2020/12/25 950 963 950 955 15,700
2020/12/24 963 966 936 965 12,800
2020/12/23 957 965 957 963 800
2020/12/22 957 965 955 955 1,600
2020/12/21 960 960 955 956 2,000
2020/12/18 963 963 955 955 25,900
2020/12/17 963 963 959 963 1,000
2020/12/16 962 963 953 963 1,800
2020/12/15 969 970 956 960 54,000
2020/12/14 950 954 950 954 2,900
2020/12/11 949 954 949 954 3,800
2020/12/10 943 950 943 945 1,300
2020/12/09 942 949 942 949 1,600
2020/12/08 942 942 942 942 300
2020/12/07 948 949 943 943 1,400
2020/12/04 940 948 940 948 5,800
2020/12/03 936 940 936 940 51,000
2020/12/02 935 947 934 947 1,000
2020/12/01 934 934 933 934 700
2020/11/30 948 948 935 935 1,500
2020/11/27 938 943 938 943 1,700
2020/11/26 944 944 942 942 1,900
2020/11/25 954 954 943 943 6,700
2020/11/24 953 953 943 950 2,900
2020/11/20 945 948 945 948 1,000
2020/11/19 940 943 940 943 200
2020/11/18 941 953 939 939 1,700
2020/11/17 945 945 945 945 300
2020/11/16 945 952 945 951 800
2020/11/13 941 947 939 939 1,100
2020/11/12 941 941 941 941 300
2020/11/11 943 960 933 941 6,500
2020/11/10 950 960 950 958 1,900
2020/11/09 944 970 940 944 8,500
2020/11/06 940 943 940 943 700
2020/11/05 936 942 936 938 800
2020/11/04 937 937 936 936 1,900
2020/11/02 942 948 940 940 900
2020/10/30 944 944 941 942 1,300
2020/10/29 949 950 943 943 2,500
2020/10/28 958 960 954 960 2,900
2020/10/27 954 956 951 953 1,200
2020/10/26 954 955 944 954 6,500
2020/10/23 950 950 941 950 5,000
2020/10/22 945 954 931 954 5,200
2020/10/21 940 951 939 945 3,300
2020/10/20 944 945 936 938 4,200
2020/10/19 939 944 934 944 3,600
2020/10/16 942 948 939 940 2,800
2020/10/15 940 948 940 947 2,700
2020/10/14 942 943 941 943 3,600
2020/10/13 945 957 941 948 4,800
2020/10/12 959 959 949 949 1,900
2020/10/09 955 955 946 954 2,200
2020/10/08 958 958 950 954 2,400
2020/10/07 952 952 951 952 1,500
2020/10/06 955 955 953 955 1,600
2020/10/05 959 959 952 953 1,500
2020/10/02 960 960 952 953 2,400
2020/09/30 961 961 955 957 1,200
2020/09/29 955 964 953 960 1,900
2020/09/28 960 960 953 955 3,000
2020/09/25 968 970 958 968 6,800
2020/09/24 962 964 960 960 3,000
2020/09/23 968 968 962 962 600
2020/09/18 964 965 963 963 1,500
2020/09/17 958 964 958 963 400
2020/09/16 961 965 961 965 1,300
2020/09/15 965 965 962 965 2,800
2020/09/14 954 954 944 944 3,000
2020/09/11 948 957 946 949 1,200
2020/09/10 954 954 950 950 1,100
2020/09/09 965 965 945 950 2,400
2020/09/08 965 965 965 965 200
2020/09/07 968 970 950 965 1,800
2020/09/04 960 960 957 957 2,200
2020/09/03 950 969 950 969 5,400
2020/09/02 940 946 940 946 2,000
2020/09/01 946 946 933 933 1,000
2020/08/31 946 946 946 946 200
2020/08/28 943 954 935 935 22,900
2020/08/27 943 943 941 943 1,000
2020/08/26 950 950 943 943 200
2020/08/25 950 950 943 943 6,000
2020/08/24 951 957 948 950 5,400
2020/08/21 951 957 951 957 1,200
2020/08/20 965 965 953 953 1,600
2020/08/19 965 965 962 962 1,800
2020/08/18 967 968 964 964 1,000
2020/08/17 967 967 967 967 300
2020/08/14 978 978 968 977 400
2020/08/13 969 979 966 979 1,200
2020/08/12 970 970 965 965 2,000
2020/08/11 975 975 968 970 1,800
2020/08/07 994 994 980 980 800
2020/08/06 988 994 988 994 700
2020/08/05 970 975 970 975 400
2020/08/04 991 991 962 962 1,700
2020/08/03 994 994 967 979 2,200
2020/07/31 971 973 960 965 2,400
2020/07/30 983 983 978 978 500
2020/07/29 981 994 975 975 1,100
2020/07/28 1,000 1,000 977 989 3,000
2020/07/27 1,070 1,095 973 1,000 27,700
2020/07/22 966 975 965 965 1,900
2020/07/21 968 973 958 973 1,900
2020/07/20 980 985 966 967 1,500
2020/07/17 984 984 966 966 1,000
2020/07/16 971 984 958 984 1,600
2020/07/15 1,002 1,018 971 975 13,700
2020/07/14 1,000 1,000 1,000 1,000 700
2020/07/13 1,001 1,001 984 985 1,700
2020/07/10 991 991 971 971 3,700
2020/07/09 1,001 1,010 993 994 3,100
2020/07/08 992 1,010 992 996 3,700
2020/07/07 990 995 990 990 1,700
2020/07/06 969 995 965 990 6,000
2020/07/03 950 951 950 951 3,300
2020/07/02 967 967 946 946 600
2020/07/01 959 960 950 955 3,300
2020/06/30 950 953 950 951 1,700
2020/06/29 938 950 938 950 2,800
2020/06/26 948 950 948 950 1,200
2020/06/25 935 949 935 944 4,500
2020/06/24 925 925 918 920 1,400
2020/06/23 927 927 918 920 1,100
2020/06/22 925 930 920 920 2,200
2020/06/19 910 925 910 915 1,500
2020/06/18 906 920 906 920 1,300
2020/06/17 915 920 903 903 1,700
2020/06/16 880 908 880 908 2,700
2020/06/15 887 890 869 877 3,000
2020/06/12 820 852 801 842 7,800
2020/06/11 803 805 803 805 3,000
2020/06/10 804 808 803 803 53,900
2020/06/09 800 815 800 802 56,600
2020/06/08 782 794 782 787 3,700
2020/06/05 789 797 789 797 1,000
2020/06/04 791 791 788 788 500
2020/06/03 799 799 791 791 1,000
2020/06/02 794 796 794 796 1,000
2020/06/01 795 795 781 794 700
2020/05/29 770 778 770 778 500
2020/05/28 777 790 771 771 4,600
2020/05/27 774 774 774 774 200
2020/05/26 761 770 761 763 57,700
2020/05/25 777 777 760 760 6,800
2020/05/22 750 759 750 756 1,100
2020/05/21 750 750 745 745 1,300
2020/05/20 773 773 743 743 3,200
2020/05/19 750 751 750 750 600
2020/05/18 750 750 750 750 100
2020/05/15 741 743 741 743 1,200
2020/05/14 746 747 720 720 2,400
2020/05/13 749 756 749 756 200
2020/05/12 755 755 741 749 1,000
2020/05/11 753 753 750 750 900
2020/05/08 745 747 745 745 300
2020/05/07 746 752 746 752 600
2020/05/01 741 750 741 750 300
2020/04/30 744 745 737 745 900
2020/04/28 737 745 720 744 3,600
2020/04/27 804 808 772 777 6,700
2020/04/24 760 774 755 774 1,700
2020/04/23 760 760 750 759 3,400
2020/04/22 761 769 760 760 900
2020/04/21 765 768 751 766 1,400
2020/04/20 770 776 766 776 1,500
2020/04/17 762 773 760 770 1,300
2020/04/16 760 778 760 762 16,400
2020/04/15 773 773 766 766 3,100
2020/04/14 781 783 778 779 1,500
2020/04/13 784 784 770 781 1,100
2020/04/10 769 769 769 769 1,100
2020/04/09 768 769 764 769 1,300
2020/04/08 751 769 751 760 1,000
2020/04/07 770 770 728 751 1,600
2020/04/06 750 770 750 770 1,600
2020/04/03 778 778 735 735 900
2020/04/02 750 768 750 768 500
2020/04/01 772 784 764 779 1,800
2020/03/31 766 778 765 765 600
2020/03/30 728 751 722 751 1,800
2020/03/27 750 750 750 750 100
2020/03/26 793 793 716 716 3,500
2020/03/25 833 833 780 780 6,100
2020/03/24 712 737 712 730 3,900
2020/03/23 710 710 700 707 15,900
2020/03/19 706 731 692 705 3,300
2020/03/18 692 739 692 720 2,300
2020/03/17 691 692 651 678 12,400
2020/03/16 745 745 690 691 5,000
2020/03/13 715 745 692 745 4,400
2020/03/12 750 760 715 760 2,600
2020/03/11 740 770 740 770 1,700
2020/03/10 710 740 702 740 11,300
2020/03/09 734 745 734 740 3,800
2020/03/06 800 800 770 779 1,800
2020/03/05 825 825 800 810 3,800
2020/03/04 782 825 780 825 3,900
2020/03/03 816 825 780 790 4,800
2020/03/02 738 836 703 786 9,300
2020/02/28 821 821 747 755 11,000
2020/02/27 882 882 841 841 7,300
2020/02/26 919 919 880 882 3,600
2020/02/25 927 927 915 921 5,200
2020/02/21 919 925 911 924 1,200
2020/02/20 926 926 908 924 500
2020/02/19 901 930 872 930 7,000
2020/02/18 902 905 902 905 1,400
2020/02/17 921 922 900 917 3,300
2020/02/14 923 924 923 923 1,500
2020/02/13 928 928 928 928 300
2020/02/12 928 928 927 927 900
2020/02/10 927 933 927 927 1,600
2020/02/07 933 933 928 928 1,300
2020/02/06 930 932 927 927 1,600
2020/02/05 934 934 917 928 3,000
2020/02/04 928 934 917 934 1,100
2020/02/03 922 955 917 928 3,600
2020/01/31 939 939 933 934 400
2020/01/30 945 959 940 940 1,900
2020/01/29 951 952 945 945 1,000
2020/01/28 944 951 941 951 1,500
2020/01/27 948 957 948 948 5,400
2020/01/24 939 950 939 950 1,300
2020/01/23 948 954 923 937 4,200
2020/01/22 939 950 937 948 3,500
2020/01/21 932 939 930 939 1,600
2020/01/20 931 936 931 936 1,000
2020/01/17 930 931 928 931 2,000
2020/01/16 931 942 930 930 3,100
2020/01/15 940 940 931 931 900
2020/01/14 942 942 935 940 1,500
2020/01/10 942 942 942 942 800
2020/01/09 930 944 930 940 1,000
2020/01/08 932 933 925 925 2,100
2020/01/07 935 940 930 940 1,200
2020/01/06 945 946 935 935 2,400

このページの先頭へ