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
2025-02-132,5682,6122,5682,59715,8002,597
2025-02-122,5562,5662,5102,55913,0002,559
2025-02-102,5432,5752,5132,55712,0002,557
2025-02-072,5242,5842,5242,57617,3002,576
2025-02-062,4402,5242,4402,52412,6002,524
2025-02-052,4162,4942,4042,43920,8002,439
2025-02-042,4182,4402,4042,40414,8002,404
2025-02-032,3802,4092,3672,39712,3002,397
2025-01-312,3972,4002,3562,3708,6002,370
2025-01-302,3912,4082,3452,36810,6002,368
2025-01-292,3712,3972,3602,3646,7002,364
2025-01-282,3532,3782,3332,3598,6002,359
2025-01-272,3802,3902,3362,35211,6002,352
2025-01-242,2562,3652,2402,35629,8002,356
2025-01-232,2882,2882,2202,25710,1002,257
2025-01-222,2792,3052,2722,2786,8002,278
2025-01-212,2902,2902,2562,2834,1002,283
2025-01-202,2602,2802,2552,2567,3002,256
2025-01-172,2502,2572,2122,24714,0002,247
2025-01-162,2422,2992,2422,2509,4002,250
2025-01-152,2512,2752,2162,23911,1002,239
2025-01-142,2572,3352,2502,25117,9002,251
2025-01-102,2762,2852,2382,2436,2002,243
2025-01-092,2972,2972,2452,2529,0002,252
2025-01-082,2912,3122,2462,28415,6002,284
2025-01-072,2842,2992,2652,27713,2002,277
2025-01-062,2282,2882,2282,26533,0002,265

分割・併合履歴 : なし