1436 (株)グリーンエナジー&カンパニー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,457 | 2,457 | 2,365 | 2,371 | 20,000 | 2,371 |
| 2025-04-01 | 2,436 | 2,474 | 2,425 | 2,431 | 20,100 | 2,431 |
| 2025-03-31 | 2,440 | 2,445 | 2,390 | 2,436 | 23,700 | 2,436 |
| 2025-03-28 | 2,305 | 2,419 | 2,305 | 2,403 | 47,800 | 2,403 |
| 2025-03-27 | 2,462 | 2,462 | 2,281 | 2,305 | 87,800 | 2,305 |
| 2025-03-26 | 2,498 | 2,525 | 2,475 | 2,517 | 16,300 | 2,517 |
| 2025-03-25 | 2,485 | 2,510 | 2,480 | 2,498 | 14,600 | 2,498 |
| 2025-03-24 | 2,457 | 2,479 | 2,453 | 2,469 | 13,600 | 2,469 |
| 2025-03-21 | 2,462 | 2,490 | 2,456 | 2,456 | 13,600 | 2,456 |
| 2025-03-19 | 2,441 | 2,466 | 2,430 | 2,451 | 13,600 | 2,451 |
| 2025-03-18 | 2,454 | 2,462 | 2,412 | 2,415 | 9,600 | 2,415 |
| 2025-03-17 | 2,425 | 2,459 | 2,424 | 2,426 | 13,400 | 2,426 |
| 2025-03-14 | 2,383 | 2,424 | 2,383 | 2,402 | 12,300 | 2,402 |
| 2025-03-13 | 2,358 | 2,386 | 2,345 | 2,370 | 8,200 | 2,370 |
| 2025-03-12 | 2,305 | 2,376 | 2,301 | 2,352 | 18,300 | 2,352 |
| 2025-03-11 | 2,318 | 2,434 | 2,318 | 2,374 | 15,200 | 2,374 |
| 2025-03-10 | 2,339 | 2,365 | 2,310 | 2,365 | 15,800 | 2,365 |
| 2025-03-07 | 2,432 | 2,433 | 2,318 | 2,326 | 31,200 | 2,326 |
| 2025-03-06 | 2,449 | 2,463 | 2,432 | 2,432 | 6,200 | 2,432 |
| 2025-03-05 | 2,455 | 2,489 | 2,430 | 2,430 | 9,000 | 2,430 |
| 2025-03-04 | 2,504 | 2,506 | 2,451 | 2,455 | 9,800 | 2,455 |
| 2025-03-03 | 2,521 | 2,556 | 2,469 | 2,506 | 12,900 | 2,506 |
| 2025-02-28 | 2,479 | 2,530 | 2,448 | 2,503 | 10,200 | 2,503 |
| 2025-02-27 | 2,448 | 2,498 | 2,416 | 2,480 | 8,900 | 2,480 |
| 2025-02-26 | 2,461 | 2,462 | 2,389 | 2,431 | 13,100 | 2,431 |
| 2025-02-25 | 2,513 | 2,518 | 2,471 | 2,471 | 7,900 | 2,471 |
| 2025-02-21 | 2,514 | 2,549 | 2,510 | 2,512 | 6,000 | 2,512 |
| 2025-02-20 | 2,560 | 2,560 | 2,515 | 2,515 | 5,200 | 2,515 |
| 2025-02-19 | 2,508 | 2,568 | 2,502 | 2,546 | 16,100 | 2,546 |
| 2025-02-18 | 2,520 | 2,560 | 2,507 | 2,512 | 5,000 | 2,512 |
| 2025-02-17 | 2,585 | 2,585 | 2,502 | 2,520 | 12,100 | 2,520 |
| 2025-02-14 | 2,614 | 2,648 | 2,503 | 2,602 | 19,100 | 2,602 |
| 2025-02-13 | 2,568 | 2,612 | 2,568 | 2,597 | 15,800 | 2,597 |
| 2025-02-12 | 2,556 | 2,566 | 2,510 | 2,559 | 13,000 | 2,559 |
| 2025-02-10 | 2,543 | 2,575 | 2,513 | 2,557 | 12,000 | 2,557 |
| 2025-02-07 | 2,524 | 2,584 | 2,524 | 2,576 | 17,300 | 2,576 |
| 2025-02-06 | 2,440 | 2,524 | 2,440 | 2,524 | 12,600 | 2,524 |
| 2025-02-05 | 2,416 | 2,494 | 2,404 | 2,439 | 20,800 | 2,439 |
| 2025-02-04 | 2,418 | 2,440 | 2,404 | 2,404 | 14,800 | 2,404 |
| 2025-02-03 | 2,380 | 2,409 | 2,367 | 2,397 | 12,300 | 2,397 |
| 2025-01-31 | 2,397 | 2,400 | 2,356 | 2,370 | 8,600 | 2,370 |
| 2025-01-30 | 2,391 | 2,408 | 2,345 | 2,368 | 10,600 | 2,368 |
| 2025-01-29 | 2,371 | 2,397 | 2,360 | 2,364 | 6,700 | 2,364 |
| 2025-01-28 | 2,353 | 2,378 | 2,333 | 2,359 | 8,600 | 2,359 |
| 2025-01-27 | 2,380 | 2,390 | 2,336 | 2,352 | 11,600 | 2,352 |
| 2025-01-24 | 2,256 | 2,365 | 2,240 | 2,356 | 29,800 | 2,356 |
| 2025-01-23 | 2,288 | 2,288 | 2,220 | 2,257 | 10,100 | 2,257 |
| 2025-01-22 | 2,279 | 2,305 | 2,272 | 2,278 | 6,800 | 2,278 |
| 2025-01-21 | 2,290 | 2,290 | 2,256 | 2,283 | 4,100 | 2,283 |
| 2025-01-20 | 2,260 | 2,280 | 2,255 | 2,256 | 7,300 | 2,256 |
| 2025-01-17 | 2,250 | 2,257 | 2,212 | 2,247 | 14,000 | 2,247 |
| 2025-01-16 | 2,242 | 2,299 | 2,242 | 2,250 | 9,400 | 2,250 |
| 2025-01-15 | 2,251 | 2,275 | 2,216 | 2,239 | 11,100 | 2,239 |
| 2025-01-14 | 2,257 | 2,335 | 2,250 | 2,251 | 17,900 | 2,251 |
| 2025-01-10 | 2,276 | 2,285 | 2,238 | 2,243 | 6,200 | 2,243 |
| 2025-01-09 | 2,297 | 2,297 | 2,245 | 2,252 | 9,000 | 2,252 |
| 2025-01-08 | 2,291 | 2,312 | 2,246 | 2,284 | 15,600 | 2,284 |
| 2025-01-07 | 2,284 | 2,299 | 2,265 | 2,277 | 13,200 | 2,277 |
| 2025-01-06 | 2,228 | 2,288 | 2,228 | 2,265 | 33,000 | 2,265 |
分割・併合履歴 ： なし