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

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
2026/08/21 270 278 270 270 26,400
2026/08/20 270 276 269 270 28,000
2026/08/19 269 273 265 273 18,300
2026/08/18 277 277 269 269 9,800
2026/08/17 271 275 270 275 19,900
2026/08/14 277 279 272 274 32,100
2026/08/13 275 277 272 274 22,900
2026/08/12 270 272 267 271 18,000
2026/08/10 266 274 266 269 26,300
2026/08/07 261 267 261 265 9,100
2026/08/06 263 267 261 261 30,000
2026/08/05 261 267 261 263 12,600
2026/08/04 263 265 261 263 16,100
2026/08/03 262 265 257 260 38,800
2026/07/31 254 263 250 263 41,300
2026/07/30 259 263 249 250 55,500
2026/07/29 270 270 256 259 52,700
2026/07/28 278 278 261 268 56,500
2026/07/27 281 283 275 277 25,800
2026/07/24 277 285 275 279 23,300
2026/07/23 277 277 274 276 7,700
2026/07/22 278 279 272 275 15,200
2026/07/21 268 277 268 277 29,300
2026/07/17 283 287 260 264 135,400
2026/07/16 331 331 283 288 333,100
2026/07/15 332 344 332 339 41,300
2026/07/14 329 330 324 329 17,000
2026/07/13 322 323 313 321 34,700
2026/07/10 314 327 310 324 124,000
2026/07/09 305 308 300 307 51,800
2026/07/08 302 305 300 300 39,600
2026/07/07 300 312 290 301 108,000
2026/07/06 289 307 289 293 79,300
2026/07/03 292 307 278 286 257,000
2026/07/02 285 299 284 293 63,600
2026/07/01 288 290 284 284 23,500
2026/06/30 285 292 280 285 30,700
2026/06/29 270 287 270 287 57,100
2026/06/26 263 271 260 271 27,100
2026/06/25 261 266 260 265 19,500
2026/06/24 262 265 260 261 36,000
2026/06/23 270 270 263 263 26,700
2026/06/22 265 270 260 269 41,200
2026/06/19 273 273 264 265 30,700
2026/06/18 270 273 262 270 61,100
2026/06/17 269 278 269 270 34,700
2026/06/16 274 274 268 269 32,900
2026/06/15 279 284 275 275 29,700
2026/06/12 285 286 275 280 42,300
2026/06/11 275 285 273 283 272,500
2026/06/10 282 283 266 275 399,100
2026/06/09 296 298 280 281 111,300
2026/06/08 299 300 293 296 54,200
2026/06/05 298 310 298 307 40,900
2026/06/04 303 305 298 299 35,200
2026/06/03 313 313 305 305 42,600
2026/06/02 309 315 305 314 43,500
2026/06/01 317 317 304 310 96,500
2026/05/29 324 325 317 317 70,300
2026/05/28 341 341 317 325 162,000
2026/05/27 323 356 319 339 560,700
2026/05/26 319 323 317 323 24,800
2026/05/25 334 334 316 320 158,100
2026/05/22 333 338 330 335 38,900
2026/05/21 335 339 329 331 33,400
2026/05/20 348 348 332 333 82,300
2026/05/19 342 356 342 346 54,100
2026/05/18 345 348 338 342 81,700
2026/05/15 358 359 334 339 181,400
2026/05/14 368 368 354 358 125,600
2026/05/13 368 372 364 368 74,800
2026/05/12 380 383 366 367 95,900
2026/05/11 373 380 371 377 75,800
2026/05/08 371 377 366 370 54,300
2026/05/07 383 384 368 369 94,600
2026/05/01 383 391 379 383 133,700
2026/04/30 387 389 378 383 130,200
2026/04/28 381 394 378 389 128,100
2026/04/27 368 385 362 381 321,100
2026/04/24 379 384 367 367 95,800
2026/04/23 381 382 370 371 130,300
2026/04/22 391 394 377 381 191,800
2026/04/21 391 405 389 397 170,900
2026/04/20 380 399 376 383 167,600
2026/04/17 387 388 377 377 91,200
2026/04/16 388 400 385 387 189,600
2026/04/15 390 393 382 385 70,200
2026/04/14 395 396 386 386 93,100
2026/04/13 385 396 385 395 87,200
2026/04/10 398 398 384 385 69,800
2026/04/09 392 401 389 393 145,900
2026/04/08 404 409 389 394 182,300
2026/04/07 412 416 407 412 66,600
2026/04/06 419 429 411 412 71,500
2026/04/03 425 437 417 417 160,800
2026/03/27 395 437 394 430 663,500
2026/03/26 396 438 386 396 1,073,800
2026/03/25 383 399 383 388 144,000
2026/03/24 370 382 365 380 75,600
2026/03/23 360 389 352 368 222,500
2026/03/19 382 382 365 366 173,900
2026/03/18 391 395 379 382 129,700
2026/03/17 390 394 381 385 187,500
2026/03/16 413 430 386 393 469,800
2026/03/13 412 417 394 394 1,654,900
2026/03/12 386 460 383 460 1,094,700
2026/03/11 382 391 380 380 47,200
2026/03/10 396 397 373 381 164,100
2026/03/09 370 396 361 396 111,200
2026/03/06 382 386 363 382 32,200
2026/03/05 384 385 376 378 34,700
2026/03/04 392 394 352 372 127,900
2026/03/03 434 434 400 400 148,600
2026/03/02 426 462 413 442 161,000
2026/02/27 409 428 409 426 34,900
2026/02/26 403 410 403 410 14,500
2026/02/25 409 409 402 403 11,500
2026/02/24 396 410 392 409 48,300
2026/02/20 399 400 389 396 21,900
2026/02/19 399 402 397 399 11,400
2026/02/18 404 404 393 402 29,500
2026/02/17 392 412 385 396 47,600
2026/02/16 404 404 380 391 68,400
2026/02/13 393 416 384 399 106,500
2026/02/12 397 397 385 387 19,600
2026/02/10 381 394 381 394 22,700
2026/02/09 384 385 378 380 19,000
2026/02/06 385 385 380 383 11,100
2026/02/05 383 388 381 387 14,200
2026/02/04 387 392 377 380 28,400
2026/02/03 396 403 375 392 91,000
2026/02/02 399 402 391 394 21,500
2026/01/30 397 402 391 399 25,500
2026/01/29 415 420 395 398 91,400
2026/01/28 389 407 388 399 47,800
2026/01/27 386 393 385 390 22,100
2026/01/26 428 428 387 387 106,600
2026/01/23 396 399 394 396 15,200
2026/01/22 399 399 392 395 10,400
2026/01/21 395 399 392 395 26,900
2026/01/20 403 404 396 398 19,500
2026/01/19 399 403 394 400 18,200
2026/01/16 392 408 392 398 60,200
2026/01/15 388 395 388 389 37,800
2026/01/14 383 392 383 388 17,200
2026/01/13 387 390 382 383 23,000
2026/01/09 396 396 384 386 26,700
2026/01/08 384 393 383 393 15,600
2026/01/07 381 384 379 382 13,800
2026/01/06 380 382 375 377 17,800
2026/01/05 382 382 373 377 26,300
2025/12/30 377 381 371 379 18,600
2025/12/29 359 382 359 377 24,500
2025/12/26 367 367 355 360 93,800
2025/12/25 366 371 362 362 42,500
2025/12/24 367 379 365 368 39,200
2025/12/23 365 375 364 366 34,900
2025/12/22 381 381 364 366 24,200
2025/12/19 379 383 371 380 16,000
2025/12/18 379 379 371 379 13,800
2025/12/17 381 392 370 382 43,900
2025/12/16 391 394 383 385 33,200
2025/12/15 393 399 391 393 16,600
2025/12/12 399 401 392 397 14,600
2025/12/11 402 406 391 391 12,900
2025/12/10 403 407 402 402 7,300
2025/12/09 404 407 402 403 10,600
2025/12/08 409 412 405 405 13,400
2025/12/05 409 409 397 409 10,100
2025/12/04 395 406 395 405 17,100
2025/12/03 404 404 381 392 28,900
2025/12/02 417 418 398 398 25,900
2025/12/01 434 434 416 416 30,900
2025/11/28 419 432 419 431 21,500
2025/11/27 421 423 415 417 16,900
2025/11/26 428 435 419 421 54,900
2025/11/25 420 437 419 428 31,300
2025/11/21 413 415 406 414 22,300
2025/11/20 402 413 394 409 32,300
2025/11/19 416 420 398 403 57,900
2025/11/18 433 433 419 420 69,500
2025/11/17 455 472 437 439 64,300
2025/11/14 465 495 461 492 88,000
2025/11/13 486 486 477 480 25,100
2025/11/12 472 485 467 482 55,300
2025/11/11 469 469 459 467 30,200
2025/11/10 473 474 462 464 33,100
2025/11/07 470 481 451 468 132,800
2025/11/06 430 475 424 470 249,400
2025/11/05 425 427 411 426 69,900
2025/11/04 432 432 421 425 13,200
2025/10/31 424 433 419 427 31,200
2025/10/30 422 425 418 425 11,400
2025/10/29 434 434 415 419 33,600
2025/10/28 416 434 413 434 36,500
2025/10/27 424 442 406 418 82,500
2025/10/24 418 433 412 423 92,600
2025/10/23 383 429 382 410 299,200
2025/10/22 378 382 373 381 16,000
2025/10/21 376 380 370 374 29,600

このページの先頭へ