Green Earth Institute(9212)の株価時系列情報
Green Earth Institute(9212)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 |
---|---|---|---|---|---|
2024/07/22 | 544 | 570 | 530 | 531 | 90,600 |
2024/07/19 | 552 | 552 | 538 | 538 | 12,900 |
2024/07/18 | 545 | 557 | 545 | 552 | 12,300 |
2024/07/17 | 547 | 552 | 544 | 546 | 10,100 |
2024/07/16 | 557 | 557 | 543 | 544 | 18,600 |
2024/07/12 | 528 | 564 | 528 | 557 | 51,100 |
2024/07/11 | 523 | 528 | 515 | 523 | 11,800 |
2024/07/10 | 515 | 529 | 510 | 522 | 24,300 |
2024/07/09 | 530 | 536 | 519 | 519 | 24,300 |
2024/07/08 | 538 | 543 | 530 | 530 | 15,100 |
2024/07/05 | 534 | 541 | 530 | 539 | 23,700 |
2024/07/04 | 532 | 542 | 530 | 533 | 25,300 |
2024/07/03 | 546 | 557 | 535 | 535 | 28,700 |
2024/07/02 | 553 | 561 | 550 | 550 | 18,900 |
2024/07/01 | 578 | 578 | 553 | 553 | 56,500 |
2024/06/28 | 570 | 595 | 569 | 578 | 85,200 |
2024/06/27 | 546 | 569 | 546 | 559 | 48,200 |
2024/06/26 | 557 | 557 | 541 | 549 | 30,600 |
2024/06/25 | 556 | 561 | 545 | 557 | 40,300 |
2024/06/24 | 564 | 564 | 540 | 546 | 62,500 |
2024/06/21 | 524 | 549 | 520 | 544 | 59,800 |
2024/06/20 | 525 | 528 | 514 | 514 | 36,500 |
2024/06/19 | 500 | 525 | 500 | 524 | 35,300 |
2024/06/18 | 497 | 505 | 491 | 503 | 18,100 |
2024/06/17 | 510 | 510 | 491 | 496 | 19,000 |
2024/06/14 | 496 | 512 | 492 | 495 | 51,100 |
2024/06/13 | 530 | 532 | 507 | 512 | 95,500 |
2024/06/12 | 472 | 534 | 472 | 526 | 327,500 |
2024/06/11 | 475 | 476 | 467 | 471 | 10,300 |
2024/06/10 | 465 | 475 | 465 | 475 | 16,900 |
2024/06/07 | 475 | 481 | 467 | 468 | 29,900 |
2024/06/06 | 491 | 499 | 469 | 479 | 93,400 |
2024/06/05 | 487 | 500 | 481 | 490 | 51,500 |
2024/06/04 | 464 | 487 | 462 | 481 | 47,200 |
2024/06/03 | 446 | 494 | 442 | 472 | 218,900 |
2024/05/31 | 433 | 449 | 433 | 444 | 15,400 |
2024/05/30 | 425 | 439 | 425 | 437 | 24,900 |
2024/05/29 | 440 | 443 | 433 | 433 | 21,900 |
2024/05/28 | 439 | 458 | 432 | 440 | 57,600 |
2024/05/27 | 428 | 500 | 420 | 439 | 359,000 |
2024/05/24 | 425 | 428 | 420 | 426 | 24,400 |
2024/05/23 | 432 | 441 | 428 | 430 | 20,800 |
2024/05/22 | 452 | 453 | 430 | 433 | 40,400 |
2024/05/21 | 443 | 459 | 443 | 455 | 20,700 |
2024/05/20 | 440 | 454 | 438 | 442 | 26,200 |
2024/05/17 | 429 | 445 | 429 | 445 | 39,000 |
2024/05/16 | 451 | 451 | 428 | 434 | 64,900 |
2024/05/15 | 478 | 478 | 459 | 459 | 37,600 |
2024/05/14 | 472 | 482 | 467 | 476 | 21,700 |
2024/05/13 | 468 | 472 | 460 | 467 | 30,400 |
2024/05/10 | 467 | 476 | 461 | 468 | 30,600 |
2024/05/09 | 468 | 476 | 461 | 466 | 23,900 |
2024/05/08 | 476 | 486 | 469 | 469 | 39,600 |
2024/05/07 | 482 | 483 | 466 | 468 | 56,200 |
2024/05/02 | 479 | 535 | 478 | 482 | 427,100 |
2024/05/01 | 459 | 461 | 455 | 455 | 19,500 |
2024/04/30 | 474 | 480 | 460 | 462 | 33,800 |
2024/04/26 | 481 | 486 | 475 | 477 | 22,400 |
2024/04/25 | 488 | 490 | 482 | 482 | 9,200 |
2024/04/24 | 484 | 494 | 484 | 492 | 12,100 |
2024/04/23 | 498 | 499 | 481 | 487 | 12,100 |
2024/04/22 | 483 | 495 | 483 | 491 | 8,100 |
2024/04/19 | 505 | 505 | 478 | 481 | 25,900 |
2024/04/18 | 489 | 507 | 489 | 503 | 10,200 |
2024/04/17 | 490 | 495 | 483 | 488 | 13,000 |
2024/04/16 | 507 | 508 | 490 | 490 | 48,000 |
2024/04/15 | 507 | 512 | 507 | 512 | 5,800 |
2024/04/12 | 514 | 519 | 511 | 511 | 16,700 |
2024/04/11 | 521 | 524 | 513 | 514 | 19,000 |
2024/04/10 | 530 | 531 | 524 | 524 | 4,500 |
2024/04/09 | 523 | 529 | 520 | 526 | 12,500 |
2024/04/08 | 522 | 529 | 521 | 521 | 15,900 |
2024/04/05 | 525 | 532 | 505 | 529 | 43,000 |
2024/04/04 | 530 | 538 | 525 | 534 | 18,000 |
2024/04/03 | 532 | 532 | 515 | 520 | 35,400 |
2024/04/02 | 550 | 551 | 533 | 533 | 34,600 |
2024/04/01 | 575 | 575 | 551 | 552 | 23,500 |
2024/03/29 | 561 | 572 | 560 | 567 | 16,300 |
2024/03/28 | 567 | 583 | 561 | 561 | 32,200 |
2024/03/27 | 574 | 580 | 560 | 564 | 335,700 |
2024/03/26 | 571 | 574 | 563 | 565 | 12,500 |
2024/03/25 | 570 | 582 | 567 | 575 | 35,300 |
2024/03/22 | 560 | 577 | 556 | 560 | 36,500 |
2024/03/21 | 554 | 568 | 549 | 560 | 166,500 |
2024/03/19 | 539 | 553 | 535 | 547 | 25,400 |
2024/03/18 | 538 | 547 | 538 | 540 | 12,800 |
2024/03/15 | 540 | 545 | 538 | 538 | 15,400 |
2024/03/14 | 540 | 549 | 538 | 543 | 21,600 |
2024/03/13 | 554 | 555 | 540 | 540 | 31,900 |
2024/03/12 | 546 | 557 | 540 | 557 | 18,400 |
2024/03/11 | 557 | 566 | 537 | 546 | 39,500 |
2024/03/08 | 549 | 559 | 530 | 554 | 230,800 |
2024/03/07 | 574 | 574 | 557 | 558 | 34,600 |
2024/03/06 | 560 | 577 | 560 | 577 | 19,800 |
2024/03/05 | 580 | 580 | 565 | 568 | 33,800 |
2024/03/04 | 588 | 595 | 582 | 582 | 27,100 |
2024/03/01 | 598 | 608 | 584 | 588 | 44,500 |
2024/02/29 | 611 | 611 | 595 | 598 | 27,400 |
2024/02/28 | 609 | 623 | 602 | 620 | 38,400 |
2024/02/27 | 600 | 608 | 594 | 608 | 34,900 |
2024/02/26 | 562 | 606 | 562 | 600 | 72,700 |
2024/02/22 | 575 | 584 | 555 | 561 | 26,100 |
2024/02/21 | 582 | 582 | 559 | 570 | 31,100 |
2024/02/20 | 587 | 587 | 570 | 574 | 35,600 |
2024/02/19 | 556 | 586 | 556 | 580 | 74,300 |
2024/02/16 | 546 | 566 | 542 | 556 | 69,900 |
2024/02/15 | 575 | 579 | 551 | 551 | 87,800 |
2024/02/14 | 610 | 610 | 588 | 588 | 71,600 |
2024/02/13 | 625 | 626 | 609 | 609 | 45,100 |
2024/02/09 | 611 | 623 | 610 | 613 | 29,300 |
2024/02/08 | 623 | 623 | 609 | 610 | 24,900 |
2024/02/07 | 624 | 636 | 614 | 623 | 34,600 |
2024/02/06 | 625 | 646 | 623 | 630 | 66,300 |
2024/02/05 | 606 | 626 | 604 | 619 | 29,800 |
2024/02/02 | 615 | 616 | 603 | 605 | 69,700 |
2024/02/01 | 628 | 629 | 614 | 614 | 37,600 |
2024/01/31 | 644 | 644 | 630 | 634 | 24,900 |
2024/01/30 | 652 | 653 | 639 | 644 | 11,900 |
2024/01/29 | 652 | 653 | 642 | 645 | 15,900 |
2024/01/26 | 655 | 664 | 649 | 656 | 23,700 |
2024/01/25 | 649 | 656 | 632 | 656 | 78,200 |
2024/01/24 | 646 | 652 | 643 | 652 | 21,000 |
2024/01/23 | 645 | 650 | 636 | 648 | 27,500 |
2024/01/22 | 636 | 650 | 634 | 644 | 27,000 |
2024/01/19 | 622 | 639 | 622 | 636 | 28,300 |
2024/01/18 | 625 | 630 | 617 | 620 | 44,000 |
2024/01/17 | 645 | 645 | 626 | 627 | 48,000 |
2024/01/16 | 645 | 655 | 640 | 640 | 39,000 |
2024/01/15 | 649 | 652 | 642 | 645 | 27,100 |
2024/01/12 | 649 | 656 | 642 | 650 | 24,000 |
2024/01/11 | 666 | 666 | 647 | 656 | 46,000 |
2024/01/10 | 668 | 668 | 652 | 663 | 33,600 |
2024/01/09 | 658 | 676 | 658 | 668 | 98,000 |
2024/01/05 | 663 | 668 | 653 | 655 | 22,300 |
2024/01/04 | 640 | 665 | 637 | 663 | 30,600 |
2023/12/29 | 659 | 659 | 646 | 646 | 36,500 |
2023/12/28 | 645 | 657 | 631 | 656 | 53,500 |
2023/12/27 | 625 | 643 | 625 | 638 | 70,300 |
2023/12/26 | 621 | 632 | 621 | 627 | 37,700 |
2023/12/25 | 640 | 646 | 621 | 621 | 50,400 |
2023/12/22 | 646 | 654 | 635 | 639 | 57,300 |
2023/12/21 | 658 | 660 | 647 | 647 | 43,500 |
2023/12/20 | 660 | 676 | 660 | 668 | 70,300 |
2023/12/19 | 645 | 663 | 640 | 658 | 58,800 |
2023/12/18 | 657 | 661 | 640 | 646 | 51,600 |
2023/12/15 | 652 | 661 | 646 | 657 | 54,600 |
2023/12/14 | 669 | 674 | 642 | 642 | 59,000 |
2023/12/13 | 656 | 666 | 656 | 659 | 33,200 |
2023/12/12 | 665 | 667 | 656 | 658 | 39,900 |
2023/12/11 | 645 | 663 | 645 | 658 | 33,500 |
2023/12/08 | 660 | 669 | 641 | 642 | 140,900 |
2023/12/07 | 678 | 681 | 663 | 665 | 91,600 |
2023/12/06 | 689 | 689 | 677 | 688 | 51,400 |
2023/12/05 | 687 | 687 | 675 | 679 | 37,800 |
2023/12/04 | 686 | 700 | 674 | 688 | 68,800 |
2023/12/01 | 698 | 698 | 670 | 671 | 95,200 |
2023/11/30 | 695 | 698 | 686 | 690 | 46,300 |
2023/11/29 | 690 | 699 | 688 | 690 | 86,300 |
2023/11/28 | 705 | 711 | 696 | 696 | 203,900 |
2023/11/27 | 696 | 742 | 696 | 714 | 216,500 |
2023/11/24 | 720 | 720 | 693 | 697 | 174,100 |
2023/11/22 | 731 | 740 | 714 | 721 | 106,900 |
2023/11/21 | 695 | 745 | 692 | 742 | 362,400 |
2023/11/20 | 686 | 704 | 674 | 700 | 246,000 |
2023/11/17 | 733 | 736 | 682 | 689 | 661,200 |
2023/11/16 | 754 | 777 | 722 | 757 | 1,121,200 |
2023/11/15 | 695 | 717 | 652 | 689 | 342,400 |
2023/11/14 | 699 | 703 | 692 | 697 | 30,900 |
2023/11/13 | 706 | 710 | 699 | 699 | 21,000 |
2023/11/10 | 711 | 711 | 695 | 706 | 41,600 |
2023/11/09 | 714 | 720 | 710 | 711 | 27,500 |
2023/11/08 | 725 | 725 | 702 | 712 | 42,800 |
2023/11/07 | 720 | 730 | 714 | 724 | 28,900 |
2023/11/06 | 724 | 741 | 713 | 727 | 79,600 |
2023/11/02 | 692 | 734 | 692 | 720 | 129,500 |
2023/11/01 | 688 | 691 | 675 | 678 | 26,400 |
2023/10/31 | 677 | 687 | 660 | 687 | 54,800 |
2023/10/30 | 680 | 686 | 669 | 683 | 21,800 |
2023/10/27 | 695 | 695 | 672 | 680 | 34,600 |
2023/10/26 | 684 | 695 | 677 | 677 | 34,300 |
2023/10/25 | 685 | 700 | 685 | 694 | 34,600 |
2023/10/24 | 671 | 708 | 669 | 700 | 82,500 |
2023/10/23 | 682 | 689 | 661 | 661 | 71,700 |
2023/10/20 | 685 | 697 | 673 | 688 | 67,000 |
2023/10/19 | 699 | 704 | 671 | 679 | 73,500 |
2023/10/18 | 713 | 715 | 702 | 708 | 33,900 |
2023/10/17 | 711 | 716 | 703 | 706 | 40,900 |
2023/10/16 | 700 | 714 | 691 | 692 | 80,500 |
2023/10/13 | 718 | 722 | 698 | 703 | 65,400 |
2023/10/12 | 737 | 742 | 716 | 731 | 78,400 |
2023/10/11 | 743 | 757 | 734 | 734 | 48,900 |
2023/10/10 | 733 | 781 | 730 | 748 | 204,300 |
2023/10/06 | 709 | 727 | 700 | 721 | 40,000 |
2023/10/05 | 684 | 722 | 680 | 713 | 77,900 |
2023/10/04 | 676 | 698 | 668 | 683 | 89,500 |
2023/10/03 | 702 | 706 | 686 | 686 | 129,300 |
2023/10/02 | 725 | 729 | 707 | 708 | 62,800 |
2023/09/29 | 742 | 752 | 726 | 727 | 60,100 |
2023/09/28 | 739 | 758 | 731 | 742 | 94,500 |
2023/09/27 | 728 | 751 | 724 | 728 | 66,500 |