1436 (株)GreenEnergy & Company 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
2024-06-202,2822,2962,1832,20054,3002,200
2024-06-192,0382,3352,0332,316167,3002,316
2024-06-182,0452,0612,0192,03817,8002,038
2024-06-172,0202,0692,0112,04518,9002,045
2024-06-142,0002,0522,0002,02017,7002,020
2024-06-132,0502,0851,9902,00030,9002,000
2024-06-122,1832,1972,0062,04479,9002,044
2024-06-111,9392,1831,9102,153211,6002,153
2024-06-101,9301,9301,8691,90755,6001,907
2024-06-071,8301,9401,8201,93028,0001,930
2024-06-061,8901,9061,8401,84528,6001,845
2024-06-051,9551,9551,8661,92022,7001,920
2024-06-041,9801,9881,9281,95621,2001,956
2024-06-031,9451,9651,9311,96512,8001,965
2024-05-311,9111,9981,9001,95440,9001,954
2024-05-301,9051,9241,8801,90920,1001,909
2024-05-291,9201,9431,9151,92522,0001,925
2024-05-281,9151,9251,9011,92214,5001,922
2024-05-271,8371,9201,8371,91435,7001,914
2024-05-241,8191,8491,8091,8358,1001,835
2024-05-231,8081,8571,8071,81925,5001,819
2024-05-221,8001,8071,7901,80116,4001,801
2024-05-211,8301,8301,8001,80714,5001,807
2024-05-201,7651,8321,7651,83244,7001,832
2024-05-171,7541,7741,7331,76434,5001,764
2024-05-161,7981,7981,7611,76831,1001,768
2024-05-151,7711,8001,7661,80041,7001,800
2024-05-141,8121,8121,7631,79956,1001,799
2024-05-131,9001,9001,7451,857268,1001,857
2024-05-101,8201,9741,8101,9401,004,5001,940
2024-05-091,6691,6691,6691,66926,2001,669
2024-05-081,3691,3691,3691,36920,0001,369
2024-05-079221,0699151,06915,3001,069
2024-05-029199199109191,800919
2024-05-019169169059163,200916
2024-04-309279279159166,100916
2024-04-2691193391191524,500915
2024-04-251,0001,00098198214,800982
2024-04-249709879689877,400987
2024-04-2395297795297211,300972
2024-04-229729729609635,800963
2024-04-1997098495897011,400970
2024-04-189259739219736,900973
2024-04-179729769359358,100935
2024-04-169739859709706,200970
2024-04-1599699696797914,100979
2024-04-121,0161,01698599610,100996
2024-04-111,0011,0099991,0085,7001,008
2024-04-101,0091,0191,0001,00711,7001,007
2024-04-091,0141,0211,0081,0106,3001,010
2024-04-081,0171,0251,0101,0149,1001,014
2024-04-051,0041,0159991,0156,1001,015
2024-04-041,0211,0211,0051,0057,2001,005
2024-04-031,0251,0309961,00714,6001,007
2024-04-021,0431,0431,0271,02910,6001,029
2024-04-011,0111,0241,0011,02412,2001,024
2024-03-299901,0149901,00011,4001,000
2024-03-289881,03397399024,000990
2024-03-2799499596397714,500977
2024-03-269991,00296097913,200979
2024-03-259999999859986,900998
2024-03-2298599996998916,200989
2024-03-2198498495496624,800966
2024-03-1991096991096921,700969
2024-03-1894595090590624,800906
2024-03-159421,091923940341,800940
2024-03-1492895692694119,200941
2024-03-1393094991494329,100943
2024-03-1288193188190022,100900
2024-03-1190790888888815,100888
2024-03-089059128918984,700898
2024-03-0790691589590510,000905
2024-03-069019148969065,500906
2024-03-059139138939017,300901
2024-03-0491091088190214,000902
2024-03-0187591587390828,900908
2024-02-298518738478726,900872
2024-02-288618618518511,600851
2024-02-278798808498504,700850
2024-02-2684587683687611,000876
2024-02-228518518288298,500829
2024-02-218528608528521,400852
2024-02-208528708528525,100852
2024-02-198558568498521,700852
2024-02-168508508498501,300850
2024-02-158558578508501,200850
2024-02-148788788518512,500851
2024-02-138828828668783,400878
2024-02-0983690083688217,900882
2024-02-088548608458512,200851
2024-02-078558608558581,200858
2024-02-068488588488512,000851
2024-02-058708708618681,300868
2024-02-028708708338489,500848
2024-02-018698708578602,500860
2024-01-318628628558562,600856
2024-01-308708708598625,300862
2024-01-298708708558677,100867
2024-01-268558558458552,700855
2024-01-258548548448453,900845
2024-01-248558558458454,400845
2024-01-238378558378557,200855
2024-01-228318398318375,900837
2024-01-198288308278303,700830
2024-01-188278278208201,700820
2024-01-178308308188223,200822
2024-01-168198198168173,100817
2024-01-158168168148151,400815
2024-01-128138168138163,300816
2024-01-11813818813813500813
2024-01-108158188158185,200818
2024-01-098128158108121,300812
2024-01-058178178118112,600811
2024-01-048078178028175,200817

分割・併合履歴 : なし