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
2022/12/30 441 454 438 438 81,200
2022/12/29 421 447 421 446 147,100
2022/12/28 435 440 421 421 184,900
2022/12/27 440 455 438 439 200,000
2022/12/26 434 443 422 432 152,500
2022/12/23 431 435 414 427 245,100
2022/12/22 465 468 432 435 444,700
2022/12/21 455 513 440 472 1,882,900
2022/12/20 465 470 427 434 354,900
2022/12/19 483 485 467 470 135,100
2022/12/16 496 503 486 486 140,800
2022/12/15 522 522 500 507 162,200
2022/12/14 489 506 487 502 193,100
2022/12/13 488 489 482 483 80,200
2022/12/12 477 494 477 488 113,500
2022/12/09 467 495 464 483 279,500
2022/12/08 468 468 449 460 200,800
2022/12/07 463 477 462 468 142,900
2022/12/06 501 502 469 471 463,800
2022/12/05 527 528 504 505 266,400
2022/12/02 515 539 511 532 337,200
2022/12/01 524 533 509 511 312,500
2022/11/30 512 519 500 515 188,500
2022/11/29 505 510 492 503 340,800
2022/11/28 510 523 506 510 115,600
2022/11/25 510 517 505 505 184,800
2022/11/24 518 521 511 513 168,700
2022/11/22 511 528 505 518 366,300
2022/11/21 535 536 513 513 203,600
2022/11/18 536 547 522 532 222,200
2022/11/17 557 557 535 540 230,900
2022/11/16 573 577 554 557 225,900
2022/11/15 577 592 564 575 386,300
2022/11/14 631 647 625 627 150,100
2022/11/11 620 645 620 630 99,700
2022/11/10 622 623 607 610 58,300
2022/11/09 602 624 602 616 51,900
2022/11/08 603 610 600 605 41,200
2022/11/07 605 614 592 601 89,100
2022/11/04 620 620 601 604 144,900
2022/11/02 628 638 623 624 51,800
2022/11/01 633 636 628 629 31,700
2022/10/31 636 656 632 632 96,400
2022/10/28 632 635 624 629 35,200
2022/10/27 642 643 630 633 40,900
2022/10/26 645 661 635 636 115,000
2022/10/25 621 661 618 645 147,700
2022/10/24 629 633 619 619 72,300
2022/10/21 630 641 624 626 142,700
2022/10/20 651 655 636 637 212,800
2022/10/19 663 663 654 655 85,900
2022/10/18 661 671 657 664 103,400
2022/10/17 654 664 651 657 50,800
2022/10/14 672 672 658 658 100,900
2022/10/13 676 676 652 652 123,100
2022/10/12 678 684 669 676 110,700
2022/10/11 680 694 679 681 86,200
2022/10/07 698 710 680 690 212,400
2022/10/06 711 734 711 712 122,200
2022/10/05 718 728 707 726 162,400
2022/10/04 680 717 680 707 203,700
2022/10/03 670 690 663 673 145,200
2022/09/30 702 714 659 679 272,300
2022/09/29 710 724 697 713 166,100
2022/09/28 707 728 686 687 200,500
2022/09/27 707 730 696 710 329,000
2022/09/26 692 750 679 680 759,300
2022/09/22 653 707 653 699 168,000
2022/09/21 674 680 663 667 119,300
2022/09/20 675 684 675 684 93,300
2022/09/16 693 700 680 680 196,000
2022/09/15 716 717 700 703 137,700
2022/09/14 708 719 708 716 85,700
2022/09/13 734 737 726 730 54,800
2022/09/12 736 743 729 729 75,700
2022/09/09 728 740 720 735 122,100
2022/09/08 722 738 715 721 134,200
2022/09/07 712 725 710 719 99,900
2022/09/06 731 739 710 712 147,400
2022/09/05 724 746 714 731 134,200
2022/09/02 740 744 711 731 180,200
2022/09/01 773 773 730 730 301,500
2022/08/31 780 782 766 782 172,500
2022/08/30 781 799 765 784 281,800
2022/08/29 828 829 784 784 504,500
2022/08/26 800 870 796 858 709,500
2022/08/25 778 805 766 794 232,900
2022/08/24 807 808 766 768 287,400
2022/08/23 828 840 791 801 424,400
2022/08/22 782 842 772 829 614,800
2022/08/19 778 817 775 793 458,000
2022/08/18 760 804 754 781 424,500
2022/08/17 733 788 728 775 780,300
2022/08/16 705 734 699 725 428,700
2022/08/15 685 716 685 707 426,500
2022/08/12 683 695 668 692 277,800
2022/08/10 695 700 675 677 283,300
2022/08/09 703 711 699 701 235,800
2022/08/08 725 763 701 705 1,328,300
2022/08/05 706 858 699 733 3,999,700
2022/08/04 719 727 704 709 213,400
2022/08/03 700 719 700 710 191,200
2022/08/02 716 719 695 699 205,400
2022/08/01 728 729 710 712 212,900
2022/07/29 733 736 716 723 267,100
2022/07/28 729 761 721 736 849,100
2022/07/27 705 732 703 715 445,700
2022/07/26 720 783 709 710 1,313,900
2022/07/25 715 745 696 708 480,400
2022/07/22 737 737 695 707 465,600
2022/07/21 741 767 732 740 425,000
2022/07/20 773 781 726 739 587,200
2022/07/19 720 813 710 772 984,300
2022/07/15 703 739 696 720 178,500
2022/07/14 688 722 674 710 214,100
2022/07/13 685 700 678 688 134,400
2022/07/12 706 706 672 685 311,000
2022/07/11 691 735 688 720 299,000
2022/07/08 697 709 683 683 176,400
2022/07/07 700 720 690 690 188,500
2022/07/06 683 723 673 698 238,200
2022/07/05 660 678 658 677 131,500
2022/07/04 674 686 650 654 227,900
2022/07/01 700 700 661 670 319,400
2022/06/30 735 744 699 702 247,900
2022/06/29 760 775 727 740 369,200
2022/06/28 730 798 727 767 734,800
2022/06/27 704 756 680 733 704,500
2022/06/24 678 704 676 696 321,000
2022/06/23 686 703 661 678 341,200
2022/06/22 750 750 687 688 506,600
2022/06/21 703 764 703 741 388,400
2022/06/20 715 727 687 697 182,000
2022/06/17 711 717 675 707 316,300
2022/06/16 760 761 730 732 207,400
2022/06/15 761 766 730 736 191,500
2022/06/14 775 784 745 753 341,800
2022/06/13 833 844 779 790 416,100
2022/06/10 842 880 829 869 233,400
2022/06/09 840 881 836 854 346,300
2022/06/08 827 855 817 829 268,100
2022/06/07 860 870 818 827 322,900
2022/06/06 884 905 873 874 238,800
2022/06/03 906 922 864 875 638,300
2022/06/02 871 905 830 886 1,121,800
2022/06/01 827 920 817 883 666,100
2022/05/31 799 855 787 837 586,600
2022/05/30 781 826 780 804 861,300
2022/05/27 834 841 747 766 1,310,800
2022/05/26 850 894 800 819 2,173,800
2022/05/25 894 949 827 841 7,202,600
2022/05/24 746 896 727 894 7,155,700
2022/05/23 748 763 726 746 468,900
2022/05/20 721 728 692 728 339,800
2022/05/19 706 737 696 714 383,600
2022/05/18 756 790 727 731 803,000
2022/05/17 705 803 671 771 1,345,900
2022/05/16 699 728 669 714 511,800
2022/05/13 700 732 681 703 456,600
2022/05/12 721 723 677 690 487,700
2022/05/11 730 740 708 727 426,500
2022/05/10 727 748 699 730 583,400
2022/05/09 795 795 729 731 636,500
2022/05/06 829 842 798 804 455,100
2022/05/02 890 890 839 859 748,200
2022/04/28 851 860 810 823 731,200
2022/04/27 816 904 795 881 1,563,200
2022/04/26 897 906 795 808 1,242,200
2022/04/25 870 932 865 893 895,500
2022/04/22 930 958 876 888 1,128,000
2022/04/21 1,003 1,018 921 921 1,275,200
2022/04/20 1,067 1,090 1,002 1,010 1,661,200
2022/04/19 1,051 1,074 1,000 1,040 1,574,000
2022/04/18 970 1,059 958 1,044 2,652,700
2022/04/15 999 1,023 948 955 1,397,900
2022/04/14 1,028 1,089 1,004 1,028 2,512,400
2022/04/13 1,032 1,128 977 1,014 7,800,800
2022/04/12 894 1,041 841 1,037 7,142,000
2022/04/11 1,051 1,055 888 891 1,594,200
2022/04/08 1,080 1,119 1,011 1,021 1,957,000
2022/04/07 1,050 1,190 1,044 1,091 5,460,300
2022/04/06 987 1,120 965 1,100 2,276,300
2022/04/05 1,052 1,080 1,005 1,005 1,519,800
2022/04/04 1,050 1,085 1,000 1,029 2,044,900
2022/04/01 1,080 1,244 998 1,042 8,712,000
2022/03/31 1,060 1,060 1,053 1,060 562,400
2022/03/30 941 977 898 910 1,676,400
2022/03/29 858 953 858 932 2,221,200
2022/03/28 822 929 819 858 2,474,800
2022/03/25 999 1,002 825 835 3,058,200
2022/03/24 991 1,054 964 1,003 3,046,000
2022/03/23 961 1,089 936 1,051 10,983,900
2022/03/22 850 992 793 944 9,260,800
2022/03/18 701 862 685 842 3,614,600
2022/03/17 730 742 681 714 2,729,500
2022/03/16 623 717 623 717 3,025,500
2022/03/15 594 678 588 617 1,812,800
2022/03/14 573 601 560 588 780,500
2022/03/11 600 615 560 563 590,700
2022/03/10 632 646 615 616 416,900
2022/03/09 625 642 610 612 629,900
2022/03/08 646 650 605 605 771,100
2022/03/07 644 665 615 656 701,500
2022/03/04 666 692 660 674 564,300
2022/03/03 731 735 681 684 612,700
2022/03/02 771 777 697 714 1,430,200
2022/03/01 766 830 760 800 1,370,800
2022/02/28 696 768 696 736 925,000
2022/02/25 724 730 676 706 1,347,100
2022/02/24 692 702 655 695 725,000
2022/02/22 688 733 677 698 841,500
2022/02/21 702 741 692 713 567,300
2022/02/18 755 773 721 743 656,500
2022/02/17 791 805 738 768 828,800
2022/02/16 822 834 765 795 1,041,200
2022/02/15 888 935 772 797 2,667,600
2022/02/14 972 982 824 847 2,366,200
2022/02/10 1,029 1,099 993 1,062 1,693,200
2022/02/09 1,024 1,076 967 999 1,605,200
2022/02/08 1,072 1,139 997 1,004 1,608,200
2022/02/07 1,155 1,185 1,022 1,042 1,590,300
2022/02/04 1,190 1,238 1,150 1,156 1,466,500
2022/02/03 1,275 1,289 1,189 1,190 1,595,600
2022/02/02 1,311 1,344 1,256 1,327 2,607,800
2022/02/01 1,421 1,454 1,275 1,293 3,474,700
2022/01/31 1,441 1,544 1,379 1,391 3,698,100
2022/01/28 1,410 1,445 1,324 1,411 3,293,500
2022/01/27 1,527 1,536 1,307 1,383 4,081,700
2022/01/26 1,458 1,557 1,413 1,485 5,000,100
2022/01/25 1,671 1,868 1,370 1,428 10,237,700
2022/01/24 1,625 1,725 1,581 1,670 4,345,400
2022/01/21 1,460 1,632 1,431 1,597 3,635,700
2022/01/20 1,454 1,548 1,308 1,500 3,875,900
2022/01/19 1,680 1,737 1,402 1,444 3,756,900
2022/01/18 1,466 1,747 1,455 1,712 4,737,100
2022/01/17 1,660 1,686 1,451 1,467 2,771,600
2022/01/14 1,700 1,764 1,570 1,597 6,732,300
2022/01/13 1,554 1,750 1,443 1,740 3,655,100
2022/01/12 1,433 1,650 1,424 1,574 5,517,800
2022/01/11 1,270 1,449 1,250 1,381 4,114,300
2022/01/07 1,355 1,377 1,175 1,243 2,007,600
2022/01/06 1,205 1,411 1,195 1,350 3,816,200
2022/01/05 1,360 1,543 1,182 1,265 3,944,700
2022/01/04 1,810 1,870 1,450 1,450 2,884,500

このページの先頭へ