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 |
---|---|---|---|---|---|
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 |
2023/09/26 | 742 | 754 | 726 | 735 | 122,300 |
2023/09/25 | 719 | 750 | 711 | 742 | 77,400 |
2023/09/22 | 678 | 723 | 678 | 713 | 104,100 |
2023/09/21 | 692 | 703 | 682 | 688 | 82,600 |
2023/09/20 | 710 | 716 | 693 | 693 | 63,200 |
2023/09/19 | 712 | 713 | 701 | 713 | 37,900 |
2023/09/15 | 725 | 728 | 708 | 714 | 81,200 |
2023/09/14 | 721 | 740 | 721 | 727 | 66,600 |
2023/09/13 | 731 | 734 | 690 | 721 | 123,900 |
2023/09/12 | 744 | 751 | 731 | 735 | 86,000 |
2023/09/11 | 730 | 763 | 725 | 742 | 153,200 |
2023/09/08 | 738 | 741 | 721 | 726 | 110,800 |
2023/09/07 | 738 | 744 | 723 | 735 | 142,600 |
2023/09/06 | 730 | 760 | 708 | 738 | 589,700 |
2023/09/05 | 715 | 721 | 694 | 720 | 172,800 |
2023/09/04 | 674 | 700 | 672 | 700 | 149,400 |
2023/09/01 | 654 | 674 | 638 | 654 | 181,700 |
2023/08/31 | 665 | 672 | 646 | 657 | 52,400 |
2023/08/30 | 672 | 683 | 665 | 665 | 70,300 |
2023/08/29 | 654 | 677 | 650 | 672 | 75,300 |
2023/08/28 | 650 | 657 | 645 | 648 | 21,500 |
2023/08/25 | 639 | 653 | 630 | 648 | 30,100 |
2023/08/24 | 653 | 657 | 641 | 645 | 36,200 |
2023/08/23 | 642 | 656 | 642 | 650 | 40,600 |
2023/08/22 | 631 | 649 | 631 | 640 | 44,000 |
2023/08/21 | 605 | 642 | 605 | 639 | 56,900 |
2023/08/18 | 596 | 609 | 593 | 605 | 62,800 |
2023/08/17 | 599 | 611 | 594 | 603 | 118,200 |
2023/08/16 | 628 | 633 | 603 | 608 | 153,500 |
2023/08/15 | 661 | 663 | 621 | 630 | 199,200 |
2023/08/14 | 676 | 677 | 663 | 667 | 109,500 |
2023/08/10 | 660 | 691 | 656 | 685 | 188,800 |
2023/08/09 | 647 | 684 | 641 | 664 | 236,700 |
2023/08/08 | 672 | 676 | 648 | 648 | 107,900 |
2023/08/07 | 674 | 683 | 661 | 672 | 98,500 |
2023/08/04 | 669 | 720 | 666 | 675 | 307,800 |
2023/08/03 | 666 | 669 | 659 | 668 | 47,700 |
2023/08/02 | 674 | 681 | 668 | 672 | 35,600 |
2023/08/01 | 678 | 686 | 672 | 680 | 42,800 |
2023/07/31 | 674 | 676 | 665 | 676 | 51,800 |
2023/07/28 | 686 | 687 | 651 | 672 | 168,400 |
2023/07/27 | 688 | 697 | 672 | 693 | 88,300 |
2023/07/26 | 702 | 702 | 684 | 691 | 99,500 |
2023/07/25 | 714 | 714 | 691 | 703 | 91,300 |
2023/07/24 | 711 | 719 | 704 | 709 | 95,500 |
2023/07/21 | 714 | 714 | 702 | 707 | 117,000 |
2023/07/20 | 725 | 728 | 715 | 721 | 58,600 |
2023/07/19 | 721 | 733 | 712 | 725 | 117,600 |
2023/07/18 | 722 | 733 | 715 | 721 | 62,100 |
2023/07/14 | 727 | 740 | 716 | 720 | 51,300 |
2023/07/13 | 733 | 740 | 724 | 728 | 50,800 |
2023/07/12 | 725 | 742 | 713 | 727 | 108,800 |
2023/07/11 | 712 | 724 | 709 | 717 | 77,200 |
2023/07/10 | 716 | 726 | 703 | 705 | 98,800 |
2023/07/07 | 705 | 733 | 702 | 731 | 94,200 |
2023/07/06 | 733 | 741 | 710 | 712 | 195,000 |
2023/07/05 | 771 | 773 | 740 | 745 | 171,900 |
2023/07/04 | 770 | 781 | 751 | 772 | 132,300 |
2023/07/03 | 774 | 780 | 756 | 774 | 122,200 |
2023/06/30 | 760 | 770 | 747 | 766 | 122,900 |
2023/06/29 | 755 | 769 | 741 | 768 | 193,900 |
2023/06/28 | 747 | 753 | 732 | 740 | 78,700 |
2023/06/27 | 741 | 750 | 723 | 732 | 147,200 |
2023/06/26 | 770 | 778 | 745 | 747 | 221,400 |
2023/06/23 | 792 | 803 | 750 | 784 | 306,300 |
2023/06/22 | 781 | 808 | 775 | 777 | 231,900 |
2023/06/21 | 811 | 815 | 784 | 794 | 237,100 |
2023/06/20 | 823 | 828 | 806 | 817 | 171,000 |
2023/06/19 | 824 | 843 | 807 | 817 | 172,200 |
2023/06/16 | 807 | 824 | 797 | 813 | 274,600 |
2023/06/15 | 842 | 849 | 803 | 807 | 320,300 |
2023/06/14 | 888 | 894 | 842 | 846 | 231,100 |
2023/06/13 | 893 | 911 | 870 | 878 | 221,000 |
2023/06/12 | 883 | 908 | 856 | 888 | 303,300 |
2023/06/09 | 893 | 945 | 882 | 899 | 667,500 |
2023/06/08 | 914 | 928 | 880 | 902 | 714,800 |
2023/06/07 | 836 | 938 | 827 | 901 | 1,586,500 |
2023/06/06 | 847 | 859 | 811 | 821 | 251,500 |
2023/06/05 | 808 | 854 | 804 | 852 | 331,600 |
2023/06/02 | 830 | 830 | 786 | 793 | 423,200 |
2023/06/01 | 845 | 860 | 821 | 832 | 375,600 |
2023/05/31 | 800 | 857 | 789 | 840 | 862,600 |
2023/05/30 | 737 | 823 | 732 | 803 | 1,458,800 |
2023/05/29 | 680 | 760 | 677 | 744 | 1,157,800 |
2023/05/26 | 760 | 783 | 664 | 676 | 2,783,300 |
2023/05/25 | 715 | 715 | 687 | 703 | 114,800 |
2023/05/24 | 720 | 734 | 702 | 706 | 117,900 |
2023/05/23 | 722 | 739 | 688 | 721 | 158,800 |
2023/05/22 | 714 | 726 | 706 | 723 | 77,500 |
2023/05/19 | 720 | 732 | 713 | 714 | 100,400 |
2023/05/18 | 739 | 739 | 713 | 720 | 77,700 |
2023/05/17 | 729 | 757 | 724 | 731 | 143,500 |
2023/05/16 | 695 | 740 | 695 | 724 | 219,200 |
2023/05/15 | 705 | 713 | 689 | 700 | 159,300 |
2023/05/12 | 717 | 723 | 708 | 713 | 70,100 |
2023/05/11 | 729 | 742 | 715 | 715 | 64,000 |
2023/05/10 | 722 | 729 | 707 | 720 | 88,800 |
2023/05/09 | 741 | 744 | 729 | 737 | 85,700 |
2023/05/08 | 724 | 747 | 719 | 745 | 97,000 |
2023/05/02 | 715 | 730 | 713 | 724 | 89,900 |
2023/05/01 | 713 | 730 | 710 | 711 | 113,900 |
2023/04/28 | 698 | 726 | 691 | 725 | 189,000 |
2023/04/27 | 700 | 732 | 690 | 696 | 592,000 |
2023/04/26 | 695 | 712 | 691 | 700 | 160,500 |
2023/04/25 | 696 | 715 | 696 | 698 | 146,100 |
2023/04/24 | 716 | 716 | 683 | 686 | 197,500 |
2023/04/21 | 731 | 733 | 656 | 707 | 684,200 |
2023/04/20 | 761 | 772 | 736 | 740 | 335,600 |
2023/04/19 | 788 | 788 | 755 | 761 | 215,800 |
2023/04/18 | 780 | 806 | 776 | 785 | 175,700 |
2023/04/17 | 773 | 787 | 766 | 785 | 132,900 |
2023/04/14 | 797 | 797 | 771 | 787 | 191,200 |
2023/04/13 | 803 | 803 | 782 | 789 | 223,200 |
2023/04/12 | 819 | 833 | 800 | 812 | 284,700 |
2023/04/11 | 786 | 822 | 780 | 815 | 456,100 |
2023/04/10 | 763 | 793 | 756 | 786 | 363,400 |
2023/04/07 | 750 | 763 | 745 | 760 | 150,900 |
2023/04/06 | 760 | 766 | 743 | 752 | 184,800 |
2023/04/05 | 768 | 783 | 750 | 770 | 240,900 |
2023/04/04 | 813 | 813 | 769 | 771 | 380,300 |
2023/04/03 | 788 | 802 | 772 | 789 | 322,400 |
2023/03/31 | 762 | 790 | 756 | 782 | 427,100 |
2023/03/30 | 750 | 775 | 734 | 747 | 283,300 |
2023/03/29 | 727 | 760 | 716 | 750 | 426,400 |
2023/03/28 | 750 | 751 | 719 | 728 | 540,000 |
2023/03/27 | 791 | 835 | 750 | 751 | 1,835,800 |
2023/03/24 | 815 | 820 | 761 | 765 | 1,037,000 |
2023/03/23 | 864 | 896 | 803 | 810 | 4,058,400 |
2023/03/22 | 753 | 888 | 737 | 888 | 1,077,500 |
2023/03/20 | 765 | 799 | 735 | 738 | 636,600 |
2023/03/17 | 740 | 765 | 703 | 757 | 550,100 |
2023/03/16 | 741 | 761 | 713 | 725 | 647,800 |
2023/03/15 | 744 | 770 | 726 | 751 | 480,400 |
2023/03/14 | 730 | 773 | 723 | 729 | 541,500 |
2023/03/13 | 722 | 758 | 720 | 744 | 413,700 |
2023/03/10 | 765 | 781 | 742 | 747 | 418,600 |
2023/03/09 | 751 | 782 | 740 | 772 | 422,500 |
2023/03/08 | 754 | 778 | 741 | 747 | 416,300 |
2023/03/07 | 790 | 800 | 761 | 762 | 547,200 |
2023/03/06 | 772 | 817 | 763 | 794 | 1,239,100 |
2023/03/03 | 742 | 779 | 733 | 760 | 831,800 |
2023/03/02 | 739 | 766 | 725 | 755 | 1,126,500 |
2023/03/01 | 782 | 862 | 737 | 747 | 3,025,600 |
2023/02/28 | 815 | 829 | 781 | 800 | 2,559,900 |
2023/02/27 | 777 | 798 | 733 | 776 | 3,510,800 |
2023/02/24 | 633 | 736 | 630 | 733 | 4,095,800 |
2023/02/22 | 649 | 659 | 635 | 636 | 365,200 |
2023/02/21 | 674 | 688 | 662 | 669 | 415,200 |
2023/02/20 | 645 | 687 | 635 | 681 | 478,400 |
2023/02/17 | 642 | 673 | 641 | 644 | 456,100 |
2023/02/16 | 645 | 695 | 633 | 652 | 894,400 |
2023/02/15 | 623 | 655 | 606 | 652 | 1,025,400 |
2023/02/14 | 590 | 604 | 568 | 598 | 840,500 |
2023/02/13 | 600 | 619 | 591 | 600 | 623,500 |
2023/02/10 | 623 | 640 | 607 | 608 | 1,071,100 |
2023/02/09 | 655 | 674 | 626 | 627 | 1,444,000 |
2023/02/08 | 673 | 700 | 650 | 665 | 2,349,400 |
2023/02/07 | 710 | 759 | 673 | 685 | 10,705,200 |
2023/02/06 | 670 | 706 | 641 | 706 | 3,103,200 |
2023/02/03 | 531 | 606 | 528 | 606 | 392,500 |
2023/02/02 | 497 | 520 | 497 | 506 | 219,500 |
2023/02/01 | 495 | 506 | 494 | 495 | 56,100 |
2023/01/31 | 509 | 525 | 491 | 495 | 154,900 |
2023/01/30 | 506 | 510 | 491 | 504 | 113,400 |
2023/01/27 | 520 | 533 | 505 | 507 | 182,100 |
2023/01/26 | 548 | 555 | 521 | 522 | 322,800 |
2023/01/25 | 509 | 553 | 503 | 552 | 424,900 |
2023/01/24 | 522 | 529 | 504 | 507 | 341,100 |
2023/01/23 | 498 | 527 | 491 | 503 | 477,800 |
2023/01/20 | 465 | 496 | 459 | 493 | 205,800 |
2023/01/19 | 475 | 477 | 458 | 467 | 123,300 |
2023/01/18 | 453 | 470 | 447 | 466 | 109,800 |
2023/01/17 | 451 | 461 | 447 | 453 | 64,900 |
2023/01/16 | 451 | 456 | 444 | 447 | 64,000 |
2023/01/13 | 462 | 471 | 456 | 457 | 102,200 |
2023/01/12 | 464 | 469 | 458 | 462 | 75,000 |
2023/01/11 | 466 | 484 | 462 | 467 | 142,900 |
2023/01/10 | 477 | 479 | 458 | 458 | 207,700 |
2023/01/06 | 439 | 469 | 432 | 469 | 308,600 |
2023/01/05 | 423 | 432 | 415 | 431 | 134,200 |
2023/01/04 | 440 | 441 | 425 | 425 | 109,500 |