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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 469 | 487 | 469 | 483 | 18,100 |
| 2024/08/15 | 455 | 467 | 455 | 461 | 25,200 |
| 2024/08/14 | 481 | 485 | 457 | 469 | 29,000 |
| 2024/08/13 | 465 | 480 | 459 | 480 | 10,500 |
| 2024/08/09 | 465 | 477 | 465 | 465 | 8,600 |
| 2024/08/08 | 458 | 471 | 453 | 463 | 20,500 |
| 2024/08/07 | 427 | 465 | 427 | 450 | 222,200 |
| 2024/08/06 | 432 | 456 | 426 | 441 | 52,400 |
| 2024/08/05 | 450 | 458 | 415 | 415 | 137,900 |
| 2024/08/02 | 497 | 497 | 474 | 495 | 67,800 |
| 2024/08/01 | 544 | 544 | 518 | 520 | 19,800 |
| 2024/07/31 | 542 | 550 | 540 | 545 | 14,500 |
| 2024/07/30 | 561 | 566 | 540 | 546 | 41,200 |
| 2024/07/29 | 575 | 577 | 560 | 560 | 63,900 |
| 2024/07/26 | 535 | 550 | 531 | 543 | 18,600 |
| 2024/07/25 | 511 | 535 | 500 | 535 | 34,600 |
| 2024/07/24 | 528 | 532 | 516 | 516 | 29,600 |
| 2024/07/23 | 530 | 533 | 528 | 528 | 13,300 |
| 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 |