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 |
|---|---|---|---|---|---|
| 2024/05/17 | 1,150 | 1,165 | 1,150 | 1,157 | 1,700 |
| 2024/05/16 | 1,136 | 1,157 | 1,133 | 1,153 | 1,000 |
| 2024/05/15 | 1,150 | 1,150 | 1,136 | 1,136 | 3,000 |
| 2024/05/14 | 1,153 | 1,167 | 1,150 | 1,152 | 1,400 |
| 2024/05/13 | 1,163 | 1,165 | 1,153 | 1,153 | 3,000 |
| 2024/05/10 | 1,179 | 1,179 | 1,160 | 1,168 | 3,600 |
| 2024/05/09 | 1,183 | 1,183 | 1,178 | 1,179 | 900 |
| 2024/05/08 | 1,176 | 1,183 | 1,176 | 1,183 | 600 |
| 2024/05/07 | 1,177 | 1,179 | 1,176 | 1,176 | 1,000 |
| 2024/05/02 | 1,196 | 1,196 | 1,170 | 1,175 | 1,900 |
| 2024/05/01 | 1,178 | 1,193 | 1,170 | 1,193 | 3,300 |
| 2024/04/30 | 1,205 | 1,205 | 1,176 | 1,183 | 6,800 |
| 2024/04/26 | 1,219 | 1,225 | 1,173 | 1,215 | 17,400 |
| 2024/04/25 | 1,319 | 1,319 | 1,282 | 1,282 | 5,700 |
| 2024/04/24 | 1,294 | 1,304 | 1,288 | 1,296 | 3,300 |
| 2024/04/23 | 1,286 | 1,291 | 1,286 | 1,291 | 1,200 |
| 2024/04/22 | 1,250 | 1,280 | 1,250 | 1,280 | 2,300 |
| 2024/04/19 | 1,249 | 1,264 | 1,246 | 1,246 | 4,100 |
| 2024/04/18 | 1,257 | 1,268 | 1,253 | 1,268 | 2,000 |
| 2024/04/17 | 1,276 | 1,276 | 1,257 | 1,257 | 2,400 |
| 2024/04/16 | 1,292 | 1,292 | 1,269 | 1,276 | 1,800 |
| 2024/04/15 | 1,286 | 1,298 | 1,264 | 1,292 | 3,400 |
| 2024/04/12 | 1,295 | 1,295 | 1,263 | 1,286 | 3,300 |
| 2024/04/11 | 1,265 | 1,295 | 1,255 | 1,295 | 6,800 |
| 2024/04/10 | 1,265 | 1,296 | 1,256 | 1,264 | 3,500 |
| 2024/04/09 | 1,350 | 1,350 | 1,255 | 1,272 | 16,000 |
| 2024/04/08 | 1,400 | 1,400 | 1,303 | 1,380 | 8,100 |
| 2024/04/05 | 1,380 | 1,387 | 1,340 | 1,386 | 3,800 |
| 2024/04/04 | 1,339 | 1,380 | 1,320 | 1,380 | 6,700 |
| 2024/04/03 | 1,313 | 1,329 | 1,313 | 1,328 | 2,400 |
| 2024/04/02 | 1,296 | 1,337 | 1,295 | 1,313 | 2,700 |
| 2024/04/01 | 1,300 | 1,347 | 1,292 | 1,302 | 17,400 |
| 2024/03/29 | 1,269 | 1,300 | 1,269 | 1,297 | 2,900 |
| 2024/03/28 | 1,235 | 1,270 | 1,235 | 1,265 | 13,800 |
| 2024/03/27 | 1,240 | 1,240 | 1,222 | 1,236 | 3,200 |
| 2024/03/26 | 1,250 | 1,250 | 1,233 | 1,247 | 1,800 |
| 2024/03/25 | 1,251 | 1,285 | 1,248 | 1,250 | 12,500 |
| 2024/03/22 | 1,202 | 1,232 | 1,202 | 1,232 | 1,700 |
| 2024/03/21 | 1,220 | 1,240 | 1,200 | 1,202 | 81,400 |
| 2024/03/19 | 1,190 | 1,194 | 1,181 | 1,194 | 3,600 |
| 2024/03/18 | 1,199 | 1,199 | 1,195 | 1,195 | 1,600 |
| 2024/03/15 | 1,188 | 1,197 | 1,188 | 1,197 | 3,100 |
| 2024/03/14 | 1,173 | 1,188 | 1,173 | 1,188 | 4,800 |
| 2024/03/13 | 1,175 | 1,185 | 1,175 | 1,185 | 6,700 |
| 2024/03/12 | 1,163 | 1,176 | 1,160 | 1,175 | 5,900 |
| 2024/03/11 | 1,162 | 1,167 | 1,134 | 1,163 | 8,900 |
| 2024/03/08 | 1,164 | 1,179 | 1,164 | 1,171 | 3,600 |
| 2024/03/07 | 1,160 | 1,168 | 1,160 | 1,164 | 4,400 |
| 2024/03/06 | 1,150 | 1,160 | 1,149 | 1,159 | 6,400 |
| 2024/03/05 | 1,150 | 1,150 | 1,130 | 1,149 | 9,800 |
| 2024/03/04 | 1,100 | 1,130 | 1,100 | 1,129 | 23,700 |
| 2024/03/01 | 1,082 | 1,095 | 1,081 | 1,095 | 3,300 |
| 2024/02/29 | 1,081 | 1,088 | 1,080 | 1,088 | 2,800 |
| 2024/02/28 | 1,076 | 1,085 | 1,076 | 1,085 | 5,400 |
| 2024/02/27 | 1,078 | 1,078 | 1,076 | 1,076 | 1,100 |
| 2024/02/26 | 1,077 | 1,078 | 1,072 | 1,078 | 6,500 |
| 2024/02/22 | 1,066 | 1,073 | 1,060 | 1,073 | 4,300 |
| 2024/02/21 | 1,069 | 1,069 | 1,053 | 1,066 | 1,900 |
| 2024/02/20 | 1,082 | 1,084 | 1,068 | 1,068 | 6,000 |
| 2024/02/19 | 1,080 | 1,089 | 1,080 | 1,080 | 3,600 |
| 2024/02/16 | 1,089 | 1,090 | 1,085 | 1,088 | 2,900 |
| 2024/02/15 | 1,089 | 1,093 | 1,083 | 1,084 | 4,700 |
| 2024/02/14 | 1,078 | 1,088 | 1,078 | 1,082 | 3,300 |
| 2024/02/13 | 1,080 | 1,090 | 1,067 | 1,070 | 9,900 |
| 2024/02/09 | 1,069 | 1,080 | 1,065 | 1,080 | 6,900 |
| 2024/02/08 | 1,072 | 1,080 | 1,068 | 1,068 | 7,300 |
| 2024/02/07 | 1,058 | 1,071 | 1,058 | 1,071 | 4,900 |
| 2024/02/06 | 1,045 | 1,064 | 1,039 | 1,060 | 8,000 |
| 2024/02/05 | 1,039 | 1,045 | 1,038 | 1,045 | 5,700 |
| 2024/02/02 | 1,037 | 1,037 | 1,030 | 1,036 | 3,900 |
| 2024/02/01 | 1,028 | 1,038 | 1,028 | 1,037 | 6,500 |
| 2024/01/31 | 1,030 | 1,033 | 1,028 | 1,028 | 4,000 |
| 2024/01/30 | 1,033 | 1,035 | 1,029 | 1,029 | 6,900 |
| 2024/01/29 | 1,030 | 1,033 | 1,027 | 1,033 | 8,900 |
| 2024/01/26 | 1,031 | 1,038 | 1,029 | 1,029 | 6,400 |
| 2024/01/25 | 1,034 | 1,035 | 1,031 | 1,031 | 7,900 |
| 2024/01/24 | 1,029 | 1,035 | 1,028 | 1,035 | 9,600 |
| 2024/01/23 | 1,026 | 1,030 | 1,026 | 1,029 | 4,700 |
| 2024/01/22 | 1,029 | 1,032 | 1,024 | 1,026 | 11,800 |
| 2024/01/19 | 1,028 | 1,028 | 1,025 | 1,028 | 3,900 |
| 2024/01/18 | 1,028 | 1,028 | 1,023 | 1,027 | 3,900 |
| 2024/01/17 | 1,027 | 1,028 | 1,024 | 1,028 | 9,200 |
| 2024/01/16 | 1,023 | 1,026 | 1,018 | 1,026 | 3,800 |
| 2024/01/15 | 1,025 | 1,028 | 1,018 | 1,022 | 28,000 |
| 2024/01/12 | 1,027 | 1,027 | 1,024 | 1,024 | 1,000 |
| 2024/01/11 | 1,025 | 1,028 | 1,022 | 1,025 | 6,300 |
| 2024/01/10 | 1,026 | 1,032 | 1,019 | 1,027 | 9,500 |
| 2024/01/09 | 1,020 | 1,030 | 1,013 | 1,026 | 12,500 |
| 2024/01/05 | 1,018 | 1,022 | 1,018 | 1,018 | 6,400 |
| 2024/01/04 | 1,022 | 1,034 | 1,021 | 1,021 | 5,700 |