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 |
---|---|---|---|---|---|---|
2025-02-13 | 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