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
2021/12/30 952 953 952 952 300
2021/12/29 955 955 951 952 700
2021/12/28 956 956 950 950 700
2021/12/27 957 958 952 958 5,600
2021/12/24 958 958 951 956 1,200
2021/12/23 953 953 951 951 700
2021/12/22 957 957 953 955 600
2021/12/21 954 954 953 953 600
2021/12/20 956 956 956 956 500
2021/12/17 956 956 956 956 200
2021/12/16 957 960 947 947 17,700
2021/12/15 954 954 947 947 500
2021/12/14 955 955 946 955 2,400
2021/12/13 956 956 947 951 1,700
2021/12/10 945 950 944 944 4,200
2021/12/09 948 948 944 945 700
2021/12/08 937 942 937 942 900
2021/12/07 926 937 922 936 1,200
2021/12/06 927 927 923 926 800
2021/12/03 948 948 912 912 4,400
2021/12/02 950 950 935 935 1,900
2021/12/01 950 950 950 950 100
2021/11/29 937 950 937 950 1,200
2021/11/26 942 949 937 937 2,500
2021/11/25 960 960 950 950 5,900
2021/11/24 958 959 945 958 5,000
2021/11/22 960 960 960 960 1,100
2021/11/19 956 962 956 962 1,000
2021/11/18 953 956 953 953 900
2021/11/17 956 956 953 953 1,000
2021/11/16 954 954 954 954 400
2021/11/15 950 950 950 950 100
2021/11/12 951 951 950 950 900
2021/11/11 955 955 950 951 1,300
2021/11/10 961 962 955 955 3,600
2021/11/09 960 965 960 961 1,800
2021/11/08 968 968 962 968 1,300
2021/11/05 966 967 966 966 300
2021/11/04 964 966 964 966 600
2021/11/02 967 968 964 964 1,700
2021/11/01 970 970 966 968 1,800
2021/10/29 968 972 967 972 900
2021/10/28 972 972 970 970 1,800
2021/10/27 979 983 979 983 2,300
2021/10/26 978 980 976 980 1,500
2021/10/25 980 983 977 979 5,900
2021/10/22 977 978 973 977 1,400
2021/10/21 979 981 976 977 1,800
2021/10/20 976 976 974 976 1,900
2021/10/19 976 976 975 975 200
2021/10/18 976 976 975 976 1,000
2021/10/15 974 976 974 975 50,500
2021/10/14 965 975 965 974 900
2021/10/13 966 966 965 965 300
2021/10/12 966 966 966 966 600
2021/10/11 966 967 965 967 1,300
2021/10/08 970 970 969 969 600
2021/10/07 966 970 966 970 1,000
2021/10/06 970 971 965 966 2,400
2021/10/05 970 978 970 978 1,900
2021/10/04 978 978 976 978 1,000
2021/10/01 981 981 978 978 1,100
2021/09/30 978 982 978 981 800
2021/09/29 979 979 977 978 700
2021/09/27 981 985 980 980 6,100
2021/09/24 973 979 972 979 1,800
2021/09/22 972 972 972 972 600
2021/09/21 979 980 979 980 900
2021/09/17 977 979 976 979 1,100
2021/09/16 979 981 970 976 3,500
2021/09/15 985 985 980 983 1,700
2021/09/14 978 985 978 985 5,600
2021/09/13 973 973 973 973 600
2021/09/10 965 978 965 978 700
2021/09/09 970 973 960 965 4,600
2021/09/08 976 976 976 976 600
2021/09/07 975 986 975 976 2,100
2021/09/06 987 987 984 986 500
2021/09/03 984 984 983 983 500
2021/09/02 989 989 976 977 1,700
2021/09/01 987 987 976 979 1,900
2021/08/31 978 987 978 987 1,700
2021/08/30 983 983 983 983 100
2021/08/27 986 986 982 982 300
2021/08/26 989 989 986 986 500
2021/08/25 994 995 980 980 6,300
2021/08/24 983 994 983 994 2,300
2021/08/23 983 983 982 983 3,300
2021/08/20 983 983 981 982 2,900
2021/08/19 983 983 983 983 200
2021/08/18 985 985 985 985 100
2021/08/17 995 995 977 984 900
2021/08/16 985 995 977 995 1,900
2021/08/13 983 983 976 976 500
2021/08/12 983 983 983 983 100
2021/08/11 983 983 983 983 400
2021/08/10 982 983 982 983 500
2021/08/06 976 976 976 976 200
2021/08/05 976 976 976 976 200
2021/08/04 982 983 976 976 2,000
2021/08/03 984 984 984 984 300
2021/08/02 974 984 974 984 500
2021/07/30 990 990 978 978 3,100
2021/07/29 990 990 990 990 600
2021/07/28 983 994 983 993 1,100
2021/07/27 1,013 1,013 995 995 1,300
2021/07/26 1,030 1,030 1,014 1,014 26,400
2021/07/21 993 1,000 991 1,000 3,200
2021/07/20 997 1,000 997 998 5,200
2021/07/19 991 992 990 991 1,500
2021/07/16 985 994 985 993 1,900
2021/07/15 995 995 985 985 40,400
2021/07/14 978 978 971 978 1,800
2021/07/13 974 974 964 974 1,200
2021/07/12 975 975 963 968 1,800
2021/07/09 970 970 963 963 8,100
2021/07/08 961 977 961 970 3,800
2021/07/07 968 968 960 960 1,100
2021/07/06 976 976 960 960 5,200
2021/07/05 975 975 970 970 1,400
2021/07/02 976 980 971 976 1,900
2021/07/01 978 978 977 977 600
2021/06/30 975 977 975 977 600
2021/06/29 975 975 975 975 400
2021/06/28 966 968 965 967 1,200
2021/06/25 975 977 975 976 5,800
2021/06/24 966 972 966 972 1,400
2021/06/23 966 966 966 966 300
2021/06/22 966 966 961 966 2,000
2021/06/21 966 966 959 959 500
2021/06/18 964 966 953 953 2,900
2021/06/17 968 968 963 964 600
2021/06/16 960 970 960 964 1,400
2021/06/15 966 966 958 958 1,300
2021/06/14 970 973 962 973 1,000
2021/06/11 973 973 960 960 7,300
2021/06/10 956 969 956 969 700
2021/06/09 965 965 956 956 1,300
2021/06/08 955 965 955 965 1,600
2021/06/07 958 958 957 957 900
2021/06/04 960 960 958 958 700
2021/06/03 960 960 960 960 200
2021/06/02 949 960 949 960 800
2021/06/01 955 965 940 947 3,200
2021/05/31 959 963 959 961 600
2021/05/28 959 961 959 959 900
2021/05/27 956 957 955 957 700
2021/05/26 956 958 956 958 500
2021/05/25 974 975 956 956 6,000
2021/05/24 955 960 953 960 2,500
2021/05/21 954 954 953 954 1,000
2021/05/20 947 952 945 952 900
2021/05/19 947 947 947 947 400
2021/05/18 947 947 947 947 500
2021/05/17 946 949 946 947 700
2021/05/14 946 946 946 946 700
2021/05/13 950 950 946 946 2,900
2021/05/12 955 955 952 952 1,900
2021/05/11 958 958 955 955 900
2021/05/10 960 961 955 958 1,100
2021/05/07 960 961 960 961 500
2021/05/06 960 960 954 960 1,100
2021/04/30 959 966 956 960 1,300
2021/04/28 943 961 939 959 17,500
2021/04/27 992 1,044 982 1,000 13,500
2021/04/26 992 994 988 990 6,900
2021/04/23 982 991 978 988 11,400
2021/04/22 980 993 980 982 2,500
2021/04/21 985 988 971 971 7,800
2021/04/20 1,000 1,000 993 994 3,600
2021/04/19 999 1,000 997 1,000 1,700
2021/04/16 1,000 1,000 995 1,000 900
2021/04/15 993 1,000 993 1,000 600
2021/04/14 998 999 993 993 1,100
2021/04/13 980 1,000 980 1,000 2,000
2021/04/12 1,002 1,005 975 980 6,700
2021/04/09 1,009 1,009 1,000 1,002 1,100
2021/04/08 1,013 1,013 1,000 1,009 2,000
2021/04/07 1,002 1,016 1,000 1,016 2,200
2021/04/06 1,002 1,019 1,001 1,001 2,400
2021/04/05 1,003 1,005 1,000 1,000 1,400
2021/04/02 1,006 1,006 998 1,003 1,100
2021/04/01 1,008 1,009 1,006 1,006 600
2021/03/31 996 1,008 996 1,008 2,600
2021/03/30 1,005 1,006 1,003 1,003 1,000
2021/03/29 1,010 1,025 1,001 1,005 6,100
2021/03/26 990 1,001 990 1,001 700
2021/03/25 1,000 1,008 988 990 8,000
2021/03/24 990 994 990 994 1,200
2021/03/23 990 994 990 991 1,100
2021/03/22 988 994 986 993 2,800
2021/03/19 985 992 983 983 3,500
2021/03/18 981 985 981 985 2,100
2021/03/17 978 981 978 981 2,000
2021/03/16 976 978 976 978 500
2021/03/15 973 976 971 976 3,600
2021/03/12 974 974 973 973 1,100
2021/03/11 973 979 973 974 900
2021/03/10 980 985 971 971 1,700
2021/03/09 967 980 967 980 21,000
2021/03/08 970 977 965 966 1,300
2021/03/05 968 970 965 970 1,700
2021/03/04 965 979 963 977 2,400
2021/03/03 966 980 966 980 3,200
2021/03/02 982 982 958 979 9,000
2021/03/01 970 979 968 979 1,900
2021/02/26 968 982 963 969 2,200
2021/02/25 977 978 967 968 6,900
2021/02/24 963 964 961 963 1,200
2021/02/22 959 960 956 960 2,400
2021/02/19 954 960 952 954 4,700
2021/02/18 950 950 949 950 600
2021/02/17 950 950 948 948 1,500
2021/02/16 951 951 950 950 1,700
2021/02/15 953 956 951 951 1,600
2021/02/12 950 953 950 953 300
2021/02/10 948 960 948 948 3,600
2021/02/09 948 948 948 948 400
2021/02/08 950 950 947 948 2,400
2021/02/05 950 954 946 950 1,600
2021/02/04 950 952 950 950 500
2021/02/03 947 949 947 947 1,400
2021/02/02 950 952 942 952 2,100
2021/02/01 949 950 949 950 600
2021/01/29 958 959 953 953 1,100
2021/01/28 959 959 954 954 900
2021/01/27 956 959 956 959 1,400
2021/01/26 960 960 956 956 1,900
2021/01/25 960 960 956 960 7,400
2021/01/22 956 956 952 956 700
2021/01/21 959 959 955 959 2,000
2021/01/20 957 959 955 959 1,800
2021/01/19 950 956 950 956 1,200
2021/01/18 952 952 948 950 1,500
2021/01/15 952 952 952 952 500
2021/01/14 954 954 952 952 500
2021/01/13 953 954 950 954 1,200
2021/01/12 953 953 953 953 1,300
2021/01/08 950 950 948 948 600
2021/01/07 944 946 942 946 1,300
2021/01/06 943 944 943 944 900
2021/01/05 950 950 943 944 400
2021/01/04 942 950 940 950 1,300

このページの先頭へ