9212 Green Earth Institute(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-04-26 | 481 | 486 | 475 | 477 | 22,400 | 477 |
2024-04-25 | 488 | 490 | 482 | 482 | 9,200 | 482 |
2024-04-24 | 484 | 494 | 484 | 492 | 12,100 | 492 |
2024-04-23 | 498 | 499 | 481 | 487 | 12,100 | 487 |
2024-04-22 | 483 | 495 | 483 | 491 | 8,100 | 491 |
2024-04-19 | 505 | 505 | 478 | 481 | 25,900 | 481 |
2024-04-18 | 489 | 507 | 489 | 503 | 10,200 | 503 |
2024-04-17 | 490 | 495 | 483 | 488 | 13,000 | 488 |
2024-04-16 | 507 | 508 | 490 | 490 | 48,000 | 490 |
2024-04-15 | 507 | 512 | 507 | 512 | 5,800 | 512 |
2024-04-12 | 514 | 519 | 511 | 511 | 16,700 | 511 |
2024-04-11 | 521 | 524 | 513 | 514 | 19,000 | 514 |
2024-04-10 | 530 | 531 | 524 | 524 | 4,500 | 524 |
2024-04-09 | 523 | 529 | 520 | 526 | 12,500 | 526 |
2024-04-08 | 522 | 529 | 521 | 521 | 15,900 | 521 |
2024-04-05 | 525 | 532 | 505 | 529 | 43,000 | 529 |
2024-04-04 | 530 | 538 | 525 | 534 | 18,000 | 534 |
2024-04-03 | 532 | 532 | 515 | 520 | 35,400 | 520 |
2024-04-02 | 550 | 551 | 533 | 533 | 34,600 | 533 |
2024-04-01 | 575 | 575 | 551 | 552 | 23,500 | 552 |
2024-03-29 | 561 | 572 | 560 | 567 | 16,300 | 567 |
2024-03-28 | 567 | 583 | 561 | 561 | 32,200 | 561 |
2024-03-27 | 574 | 580 | 560 | 564 | 335,700 | 564 |
2024-03-26 | 571 | 574 | 563 | 565 | 12,500 | 565 |
2024-03-25 | 570 | 582 | 567 | 575 | 35,300 | 575 |
2024-03-22 | 560 | 577 | 556 | 560 | 36,500 | 560 |
2024-03-21 | 554 | 568 | 549 | 560 | 166,500 | 560 |
2024-03-19 | 539 | 553 | 535 | 547 | 25,400 | 547 |
2024-03-18 | 538 | 547 | 538 | 540 | 12,800 | 540 |
2024-03-15 | 540 | 545 | 538 | 541 | 10,800 | 541 |
2024-03-14 | 540 | 549 | 538 | 543 | 21,600 | 543 |
2024-03-13 | 554 | 555 | 540 | 540 | 31,900 | 540 |
2024-03-12 | 546 | 557 | 540 | 557 | 18,400 | 557 |
2024-03-11 | 557 | 566 | 537 | 546 | 39,500 | 546 |
2024-03-08 | 549 | 559 | 530 | 554 | 230,800 | 554 |
2024-03-07 | 574 | 574 | 557 | 558 | 34,600 | 558 |
2024-03-06 | 560 | 577 | 560 | 577 | 19,800 | 577 |
2024-03-05 | 580 | 580 | 565 | 568 | 33,800 | 568 |
2024-03-04 | 588 | 595 | 582 | 582 | 27,100 | 582 |
2024-03-01 | 598 | 608 | 584 | 588 | 44,500 | 588 |
2024-02-29 | 611 | 611 | 595 | 598 | 27,400 | 598 |
2024-02-28 | 609 | 623 | 602 | 620 | 38,400 | 620 |
2024-02-27 | 600 | 608 | 594 | 608 | 34,900 | 608 |
2024-02-26 | 562 | 606 | 562 | 600 | 72,700 | 600 |
2024-02-22 | 575 | 584 | 555 | 561 | 26,100 | 561 |
2024-02-21 | 582 | 582 | 559 | 570 | 31,100 | 570 |
2024-02-20 | 587 | 587 | 570 | 574 | 35,600 | 574 |
2024-02-19 | 556 | 586 | 556 | 580 | 74,300 | 580 |
2024-02-16 | 546 | 566 | 542 | 556 | 69,900 | 556 |
2024-02-15 | 575 | 579 | 551 | 551 | 87,800 | 551 |
2024-02-14 | 610 | 610 | 588 | 588 | 71,600 | 588 |
2024-02-13 | 625 | 626 | 609 | 609 | 45,100 | 609 |
2024-02-09 | 611 | 623 | 610 | 613 | 29,300 | 613 |
2024-02-08 | 623 | 623 | 609 | 610 | 24,900 | 610 |
2024-02-07 | 624 | 636 | 614 | 623 | 34,600 | 623 |
2024-02-06 | 625 | 646 | 623 | 630 | 66,300 | 630 |
2024-02-05 | 606 | 626 | 604 | 619 | 29,800 | 619 |
2024-02-02 | 615 | 616 | 603 | 605 | 69,700 | 605 |
2024-02-01 | 628 | 629 | 614 | 614 | 37,600 | 614 |
2024-01-31 | 644 | 644 | 630 | 634 | 24,900 | 634 |
2024-01-30 | 652 | 653 | 639 | 644 | 11,900 | 644 |
2024-01-29 | 652 | 653 | 642 | 645 | 15,900 | 645 |
2024-01-26 | 655 | 664 | 649 | 656 | 23,700 | 656 |
2024-01-25 | 649 | 656 | 632 | 656 | 78,200 | 656 |
2024-01-24 | 646 | 652 | 643 | 652 | 21,000 | 652 |
2024-01-23 | 645 | 650 | 636 | 648 | 27,500 | 648 |
2024-01-22 | 636 | 650 | 634 | 644 | 27,000 | 644 |
2024-01-19 | 622 | 639 | 622 | 636 | 28,300 | 636 |
2024-01-18 | 625 | 630 | 617 | 620 | 44,000 | 620 |
2024-01-17 | 645 | 645 | 626 | 627 | 48,000 | 627 |
2024-01-16 | 645 | 655 | 640 | 640 | 39,000 | 640 |
2024-01-15 | 649 | 652 | 642 | 645 | 27,100 | 645 |
2024-01-12 | 649 | 656 | 642 | 650 | 24,000 | 650 |
2024-01-11 | 666 | 666 | 647 | 656 | 46,000 | 656 |
2024-01-10 | 668 | 668 | 652 | 663 | 33,600 | 663 |
2024-01-09 | 658 | 676 | 658 | 668 | 98,000 | 668 |
2024-01-05 | 663 | 668 | 653 | 655 | 22,300 | 655 |
2024-01-04 | 640 | 665 | 637 | 663 | 30,600 | 663 |
分割・併合履歴 : なし