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 |
|---|---|---|---|---|---|
| 2025/06/13 | 418 | 426 | 418 | 420 | 11,800 |
| 2025/06/12 | 416 | 425 | 416 | 418 | 16,900 |
| 2025/06/11 | 417 | 419 | 412 | 414 | 5,500 |
| 2025/06/10 | 420 | 420 | 410 | 418 | 20,900 |
| 2025/06/09 | 427 | 429 | 420 | 420 | 10,200 |
| 2025/06/06 | 435 | 435 | 420 | 426 | 15,700 |
| 2025/06/05 | 404 | 445 | 404 | 427 | 57,700 |
| 2025/06/04 | 396 | 405 | 395 | 405 | 15,600 |
| 2025/06/03 | 396 | 400 | 396 | 396 | 3,700 |
| 2025/06/02 | 396 | 399 | 396 | 399 | 7,700 |
| 2025/05/30 | 399 | 402 | 398 | 399 | 5,000 |
| 2025/05/29 | 403 | 407 | 399 | 404 | 18,800 |
| 2025/05/28 | 408 | 409 | 402 | 403 | 9,600 |
| 2025/05/27 | 405 | 410 | 402 | 403 | 9,800 |
| 2025/05/26 | 403 | 410 | 400 | 402 | 10,800 |
| 2025/05/23 | 408 | 410 | 400 | 402 | 24,900 |
| 2025/05/22 | 396 | 408 | 396 | 408 | 16,800 |
| 2025/05/21 | 405 | 405 | 399 | 400 | 8,200 |
| 2025/05/20 | 400 | 409 | 397 | 404 | 25,900 |
| 2025/05/19 | 392 | 402 | 392 | 402 | 16,900 |
| 2025/05/16 | 407 | 407 | 388 | 392 | 32,200 |
| 2025/05/15 | 395 | 418 | 390 | 399 | 147,300 |
| 2025/05/14 | 414 | 423 | 379 | 387 | 232,600 |
| 2025/05/13 | 427 | 427 | 410 | 411 | 36,500 |
| 2025/05/12 | 375 | 404 | 375 | 404 | 18,200 |
| 2025/05/09 | 368 | 379 | 368 | 375 | 16,200 |
| 2025/05/08 | 377 | 377 | 369 | 375 | 15,600 |
| 2025/05/07 | 371 | 378 | 369 | 377 | 18,000 |
| 2025/05/02 | 371 | 380 | 366 | 374 | 28,500 |
| 2025/05/01 | 374 | 374 | 368 | 372 | 15,800 |
| 2025/04/30 | 371 | 373 | 367 | 372 | 11,900 |
| 2025/04/28 | 369 | 380 | 368 | 368 | 34,400 |
| 2025/04/25 | 366 | 376 | 363 | 367 | 19,400 |
| 2025/04/24 | 373 | 373 | 361 | 365 | 25,800 |
| 2025/04/23 | 360 | 366 | 360 | 360 | 11,900 |
| 2025/04/22 | 366 | 369 | 358 | 359 | 17,500 |
| 2025/04/21 | 372 | 375 | 360 | 360 | 21,100 |
| 2025/04/18 | 350 | 372 | 350 | 372 | 17,300 |
| 2025/04/17 | 356 | 363 | 348 | 355 | 34,400 |
| 2025/04/16 | 350 | 381 | 346 | 356 | 76,900 |
| 2025/04/15 | 346 | 351 | 341 | 347 | 22,800 |
| 2025/04/14 | 340 | 354 | 337 | 347 | 35,300 |
| 2025/04/11 | 332 | 342 | 328 | 337 | 33,400 |
| 2025/04/10 | 351 | 351 | 331 | 339 | 31,500 |
| 2025/04/09 | 320 | 334 | 320 | 327 | 43,600 |
| 2025/04/08 | 330 | 355 | 327 | 346 | 47,200 |
| 2025/04/07 | 321 | 350 | 315 | 317 | 112,000 |
| 2025/04/04 | 406 | 409 | 385 | 393 | 41,700 |
| 2025/04/03 | 406 | 415 | 406 | 408 | 10,600 |
| 2025/04/02 | 416 | 419 | 410 | 419 | 4,800 |
| 2025/04/01 | 422 | 435 | 403 | 420 | 37,600 |
| 2025/03/31 | 430 | 430 | 408 | 430 | 27,200 |
| 2025/03/28 | 437 | 442 | 435 | 435 | 12,600 |
| 2025/03/27 | 443 | 448 | 433 | 437 | 186,400 |
| 2025/03/26 | 440 | 453 | 436 | 443 | 153,700 |
| 2025/03/25 | 449 | 452 | 441 | 441 | 195,000 |
| 2025/03/24 | 457 | 457 | 445 | 448 | 4,100 |
| 2025/03/21 | 452 | 452 | 448 | 449 | 6,900 |
| 2025/03/19 | 450 | 455 | 446 | 448 | 23,600 |
| 2025/03/18 | 449 | 451 | 446 | 449 | 40,000 |
| 2025/03/17 | 441 | 479 | 436 | 444 | 118,900 |
| 2025/03/14 | 428 | 437 | 428 | 435 | 7,400 |
| 2025/03/13 | 429 | 434 | 416 | 431 | 21,100 |
| 2025/03/12 | 427 | 430 | 420 | 426 | 7,800 |
| 2025/03/11 | 422 | 428 | 417 | 419 | 13,800 |
| 2025/03/10 | 421 | 422 | 416 | 422 | 14,500 |
| 2025/03/07 | 428 | 428 | 420 | 420 | 18,000 |
| 2025/03/06 | 424 | 438 | 423 | 434 | 13,200 |
| 2025/03/05 | 424 | 425 | 421 | 424 | 13,500 |
| 2025/03/04 | 430 | 436 | 420 | 426 | 16,300 |
| 2025/03/03 | 435 | 443 | 431 | 431 | 17,500 |
| 2025/02/28 | 438 | 445 | 437 | 440 | 7,000 |
| 2025/02/27 | 450 | 458 | 430 | 443 | 18,800 |
| 2025/02/26 | 453 | 457 | 446 | 454 | 9,800 |
| 2025/02/25 | 464 | 464 | 450 | 453 | 8,700 |
| 2025/02/21 | 452 | 465 | 450 | 464 | 19,200 |
| 2025/02/20 | 466 | 466 | 456 | 460 | 9,500 |
| 2025/02/19 | 466 | 481 | 459 | 465 | 20,700 |
| 2025/02/18 | 490 | 491 | 461 | 467 | 68,700 |
| 2025/02/17 | 465 | 485 | 459 | 475 | 26,300 |
| 2025/02/14 | 478 | 478 | 466 | 468 | 19,900 |
| 2025/02/13 | 458 | 468 | 458 | 464 | 8,900 |
| 2025/02/12 | 464 | 464 | 460 | 464 | 5,500 |
| 2025/02/10 | 449 | 463 | 449 | 463 | 6,300 |
| 2025/02/07 | 461 | 461 | 453 | 453 | 10,500 |
| 2025/02/06 | 461 | 461 | 452 | 455 | 8,500 |
| 2025/02/05 | 445 | 449 | 444 | 445 | 13,200 |
| 2025/02/04 | 444 | 453 | 444 | 445 | 8,100 |
| 2025/02/03 | 455 | 456 | 444 | 444 | 8,600 |
| 2025/01/31 | 468 | 468 | 450 | 455 | 19,300 |
| 2025/01/30 | 445 | 480 | 442 | 472 | 52,300 |
| 2025/01/29 | 448 | 452 | 441 | 448 | 31,300 |
| 2025/01/28 | 445 | 460 | 442 | 447 | 60,000 |
| 2025/01/27 | 517 | 517 | 450 | 451 | 592,400 |
| 2025/01/24 | 436 | 444 | 436 | 437 | 6,100 |
| 2025/01/23 | 440 | 442 | 428 | 437 | 3,800 |
| 2025/01/22 | 433 | 440 | 424 | 440 | 7,900 |
| 2025/01/21 | 440 | 440 | 430 | 431 | 4,500 |
| 2025/01/20 | 451 | 451 | 418 | 440 | 13,200 |
| 2025/01/17 | 468 | 468 | 450 | 451 | 11,000 |
| 2025/01/16 | 465 | 468 | 460 | 468 | 9,100 |
| 2025/01/15 | 456 | 464 | 455 | 460 | 12,200 |
| 2025/01/14 | 457 | 458 | 455 | 455 | 7,400 |
| 2025/01/10 | 445 | 457 | 445 | 457 | 5,500 |
| 2025/01/09 | 442 | 459 | 441 | 446 | 8,700 |
| 2025/01/08 | 440 | 447 | 440 | 445 | 5,100 |
| 2025/01/07 | 441 | 447 | 435 | 443 | 10,400 |
| 2025/01/06 | 445 | 445 | 440 | 440 | 4,300 |
| 2024/12/30 | 448 | 450 | 441 | 444 | 7,500 |
| 2024/12/27 | 429 | 434 | 410 | 432 | 32,400 |
| 2024/12/26 | 421 | 422 | 414 | 414 | 48,000 |
| 2024/12/25 | 426 | 429 | 420 | 422 | 25,200 |
| 2024/12/24 | 441 | 441 | 425 | 429 | 32,100 |
| 2024/12/23 | 445 | 448 | 440 | 440 | 22,000 |
| 2024/12/20 | 443 | 445 | 440 | 441 | 24,700 |
| 2024/12/19 | 449 | 449 | 443 | 443 | 10,900 |
| 2024/12/18 | 447 | 454 | 447 | 448 | 10,500 |
| 2024/12/17 | 450 | 457 | 449 | 449 | 18,600 |
| 2024/12/16 | 460 | 460 | 453 | 458 | 16,800 |
| 2024/12/13 | 460 | 465 | 460 | 463 | 13,400 |
| 2024/12/12 | 470 | 470 | 461 | 461 | 15,600 |
| 2024/12/11 | 469 | 487 | 457 | 463 | 27,100 |
| 2024/12/10 | 478 | 478 | 462 | 465 | 14,100 |
| 2024/12/09 | 468 | 478 | 460 | 475 | 13,100 |
| 2024/12/06 | 473 | 474 | 466 | 468 | 7,200 |
| 2024/12/05 | 481 | 481 | 475 | 475 | 4,400 |
| 2024/12/04 | 481 | 481 | 479 | 479 | 3,800 |
| 2024/12/03 | 487 | 488 | 480 | 481 | 8,000 |
| 2024/12/02 | 486 | 491 | 485 | 488 | 3,300 |
| 2024/11/29 | 496 | 496 | 480 | 485 | 5,800 |
| 2024/11/28 | 474 | 496 | 474 | 496 | 9,200 |
| 2024/11/27 | 485 | 493 | 477 | 479 | 9,400 |
| 2024/11/26 | 510 | 512 | 483 | 487 | 27,600 |
| 2024/11/25 | 518 | 526 | 500 | 500 | 29,400 |
| 2024/11/22 | 520 | 530 | 520 | 528 | 5,300 |
| 2024/11/21 | 523 | 534 | 510 | 521 | 8,000 |
| 2024/11/20 | 520 | 526 | 517 | 524 | 6,900 |
| 2024/11/19 | 506 | 522 | 500 | 517 | 11,400 |
| 2024/11/18 | 503 | 517 | 500 | 507 | 13,300 |
| 2024/11/15 | 535 | 535 | 509 | 510 | 14,700 |
| 2024/11/14 | 516 | 535 | 502 | 527 | 30,600 |
| 2024/11/13 | 510 | 520 | 508 | 515 | 11,200 |
| 2024/11/12 | 504 | 518 | 499 | 517 | 18,400 |
| 2024/11/11 | 497 | 510 | 483 | 500 | 10,500 |
| 2024/11/08 | 504 | 517 | 498 | 498 | 15,400 |
| 2024/11/07 | 506 | 515 | 506 | 511 | 14,100 |
| 2024/11/06 | 500 | 508 | 500 | 508 | 6,000 |
| 2024/11/05 | 503 | 508 | 498 | 503 | 10,200 |
| 2024/11/01 | 501 | 506 | 499 | 503 | 10,600 |
| 2024/10/31 | 497 | 514 | 495 | 506 | 12,800 |
| 2024/10/30 | 486 | 504 | 483 | 501 | 18,400 |
| 2024/10/29 | 480 | 497 | 480 | 485 | 21,100 |
| 2024/10/28 | 452 | 481 | 452 | 477 | 17,100 |
| 2024/10/25 | 466 | 483 | 448 | 452 | 28,300 |
| 2024/10/24 | 464 | 475 | 458 | 474 | 12,700 |
| 2024/10/23 | 489 | 496 | 459 | 472 | 35,200 |
| 2024/10/22 | 503 | 510 | 488 | 490 | 11,000 |
| 2024/10/21 | 504 | 510 | 501 | 510 | 7,300 |
| 2024/10/18 | 499 | 508 | 499 | 503 | 4,200 |
| 2024/10/17 | 496 | 505 | 493 | 504 | 15,000 |
| 2024/10/16 | 493 | 500 | 493 | 496 | 5,000 |
| 2024/10/15 | 492 | 499 | 490 | 496 | 5,800 |
| 2024/10/11 | 488 | 495 | 488 | 492 | 2,000 |
| 2024/10/10 | 493 | 496 | 490 | 492 | 5,300 |
| 2024/10/09 | 486 | 497 | 486 | 497 | 8,500 |
| 2024/10/08 | 498 | 498 | 486 | 486 | 8,400 |
| 2024/10/07 | 502 | 502 | 489 | 495 | 12,700 |
| 2024/10/04 | 510 | 515 | 489 | 494 | 47,400 |
| 2024/10/03 | 522 | 531 | 509 | 511 | 18,000 |
| 2024/10/02 | 548 | 548 | 521 | 522 | 21,900 |
| 2024/10/01 | 538 | 557 | 538 | 548 | 7,800 |
| 2024/09/30 | 540 | 557 | 525 | 543 | 26,400 |
| 2024/09/27 | 531 | 555 | 530 | 543 | 28,700 |
| 2024/09/26 | 535 | 548 | 530 | 539 | 388,600 |
| 2024/09/25 | 533 | 535 | 528 | 535 | 24,400 |
| 2024/09/24 | 528 | 532 | 519 | 532 | 170,600 |
| 2024/09/20 | 528 | 533 | 527 | 530 | 9,700 |
| 2024/09/19 | 526 | 534 | 521 | 527 | 7,900 |
| 2024/09/18 | 522 | 535 | 521 | 521 | 4,500 |
| 2024/09/17 | 541 | 541 | 522 | 522 | 12,200 |
| 2024/09/13 | 523 | 545 | 523 | 544 | 23,200 |
| 2024/09/12 | 536 | 549 | 526 | 537 | 22,100 |
| 2024/09/11 | 531 | 536 | 513 | 518 | 9,800 |
| 2024/09/10 | 529 | 534 | 522 | 524 | 3,500 |
| 2024/09/09 | 514 | 531 | 501 | 529 | 11,600 |
| 2024/09/06 | 525 | 529 | 521 | 524 | 11,100 |
| 2024/09/05 | 520 | 533 | 520 | 528 | 6,100 |
| 2024/09/04 | 527 | 531 | 518 | 525 | 31,200 |
| 2024/09/03 | 539 | 543 | 535 | 535 | 10,900 |
| 2024/09/02 | 540 | 541 | 531 | 541 | 7,400 |
| 2024/08/30 | 532 | 539 | 526 | 537 | 39,000 |
| 2024/08/29 | 549 | 574 | 526 | 535 | 203,800 |
| 2024/08/28 | 535 | 537 | 518 | 519 | 15,900 |
| 2024/08/27 | 520 | 538 | 520 | 538 | 20,000 |
| 2024/08/26 | 510 | 523 | 510 | 517 | 10,800 |
| 2024/08/23 | 511 | 518 | 510 | 510 | 11,200 |
| 2024/08/22 | 526 | 526 | 510 | 515 | 14,200 |
| 2024/08/21 | 514 | 526 | 508 | 523 | 20,100 |
| 2024/08/20 | 491 | 535 | 485 | 520 | 104,500 |
| 2024/08/19 | 480 | 486 | 471 | 483 | 13,400 |