1436 (株)グリーンエナジー&カンパニー 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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 2,800 | 2,850 | 2,740 | 2,740 | 62,200 | 2,740 |
| 2024-10-02 | 2,875 | 2,900 | 2,790 | 2,821 | 35,200 | 2,821 |
| 2024-10-01 | 2,912 | 2,940 | 2,785 | 2,825 | 54,900 | 2,825 |
| 2024-09-30 | 2,859 | 2,996 | 2,850 | 2,914 | 68,700 | 2,914 |
| 2024-09-27 | 2,490 | 2,850 | 2,490 | 2,850 | 129,300 | 2,850 |
| 2024-09-26 | 2,396 | 2,480 | 2,390 | 2,480 | 29,300 | 2,480 |
| 2024-09-25 | 2,360 | 2,370 | 2,335 | 2,368 | 7,300 | 2,368 |
| 2024-09-24 | 2,337 | 2,398 | 2,305 | 2,353 | 19,000 | 2,353 |
| 2024-09-20 | 2,341 | 2,343 | 2,253 | 2,320 | 15,800 | 2,320 |
| 2024-09-19 | 2,257 | 2,310 | 2,232 | 2,285 | 15,100 | 2,285 |
| 2024-09-18 | 2,201 | 2,266 | 2,201 | 2,248 | 24,500 | 2,248 |
| 2024-09-17 | 2,169 | 2,216 | 2,124 | 2,199 | 30,100 | 2,199 |
| 2024-09-13 | 2,103 | 2,125 | 2,055 | 2,112 | 11,100 | 2,112 |
| 2024-09-12 | 2,177 | 2,180 | 2,049 | 2,103 | 35,100 | 2,103 |
| 2024-09-11 | 2,368 | 2,368 | 2,122 | 2,139 | 74,800 | 2,139 |
| 2024-09-10 | 2,477 | 2,477 | 2,390 | 2,430 | 12,300 | 2,430 |
| 2024-09-09 | 2,409 | 2,409 | 2,300 | 2,396 | 21,100 | 2,396 |
| 2024-09-06 | 2,524 | 2,524 | 2,418 | 2,418 | 11,700 | 2,418 |
| 2024-09-05 | 2,510 | 2,524 | 2,455 | 2,460 | 8,900 | 2,460 |
| 2024-09-04 | 2,523 | 2,527 | 2,430 | 2,512 | 22,700 | 2,512 |
| 2024-09-03 | 2,529 | 2,594 | 2,518 | 2,560 | 18,400 | 2,560 |
| 2024-09-02 | 2,480 | 2,519 | 2,466 | 2,518 | 10,900 | 2,518 |
| 2024-08-30 | 2,439 | 2,465 | 2,436 | 2,465 | 8,300 | 2,465 |
| 2024-08-29 | 2,469 | 2,490 | 2,405 | 2,430 | 12,500 | 2,430 |
| 2024-08-28 | 2,520 | 2,530 | 2,420 | 2,469 | 19,200 | 2,469 |
| 2024-08-27 | 2,547 | 2,563 | 2,497 | 2,517 | 9,000 | 2,517 |
| 2024-08-26 | 2,529 | 2,573 | 2,483 | 2,516 | 11,800 | 2,516 |
| 2024-08-23 | 2,519 | 2,534 | 2,470 | 2,500 | 8,300 | 2,500 |
| 2024-08-22 | 2,499 | 2,520 | 2,494 | 2,515 | 7,400 | 2,515 |
| 2024-08-21 | 2,444 | 2,525 | 2,444 | 2,485 | 6,600 | 2,485 |
| 2024-08-20 | 2,434 | 2,481 | 2,434 | 2,465 | 7,300 | 2,465 |
| 2024-08-19 | 2,431 | 2,600 | 2,402 | 2,440 | 40,200 | 2,440 |
| 2024-08-16 | 2,472 | 2,498 | 2,405 | 2,449 | 15,900 | 2,449 |
| 2024-08-15 | 2,361 | 2,470 | 2,356 | 2,456 | 26,400 | 2,456 |
| 2024-08-14 | 2,408 | 2,431 | 2,380 | 2,410 | 12,900 | 2,410 |
| 2024-08-13 | 2,388 | 2,465 | 2,375 | 2,401 | 27,300 | 2,401 |
| 2024-08-09 | 2,241 | 2,373 | 2,213 | 2,341 | 11,600 | 2,341 |
| 2024-08-08 | 2,297 | 2,303 | 2,266 | 2,280 | 9,000 | 2,280 |
| 2024-08-07 | 2,125 | 2,374 | 2,125 | 2,332 | 13,700 | 2,332 |
| 2024-08-06 | 2,116 | 2,198 | 2,045 | 2,127 | 19,300 | 2,127 |
| 2024-08-05 | 2,000 | 2,150 | 1,920 | 1,936 | 40,500 | 1,936 |
| 2024-08-02 | 2,338 | 2,348 | 2,183 | 2,208 | 20,600 | 2,208 |
| 2024-08-01 | 2,454 | 2,454 | 2,311 | 2,388 | 12,700 | 2,388 |
| 2024-07-31 | 2,390 | 2,470 | 2,377 | 2,454 | 14,300 | 2,454 |
| 2024-07-30 | 2,420 | 2,420 | 2,371 | 2,404 | 10,400 | 2,404 |
| 2024-07-29 | 2,385 | 2,425 | 2,361 | 2,424 | 13,200 | 2,424 |
| 2024-07-26 | 2,334 | 2,398 | 2,330 | 2,385 | 12,400 | 2,385 |
| 2024-07-25 | 2,320 | 2,353 | 2,279 | 2,334 | 17,600 | 2,334 |
| 2024-07-24 | 2,402 | 2,422 | 2,354 | 2,368 | 18,000 | 2,368 |
| 2024-07-23 | 2,250 | 2,450 | 2,250 | 2,372 | 41,300 | 2,372 |
| 2024-07-22 | 2,276 | 2,279 | 2,238 | 2,248 | 13,900 | 2,248 |
| 2024-07-19 | 2,252 | 2,288 | 2,236 | 2,285 | 8,300 | 2,285 |
| 2024-07-18 | 2,258 | 2,299 | 2,227 | 2,265 | 18,900 | 2,265 |
| 2024-07-17 | 2,257 | 2,311 | 2,241 | 2,258 | 23,600 | 2,258 |
| 2024-07-16 | 2,152 | 2,268 | 2,152 | 2,257 | 29,100 | 2,257 |
| 2024-07-12 | 2,096 | 2,184 | 2,078 | 2,152 | 32,500 | 2,152 |
| 2024-07-11 | 2,035 | 2,083 | 2,016 | 2,065 | 20,800 | 2,065 |
| 2024-07-10 | 2,081 | 2,081 | 1,943 | 2,025 | 83,300 | 2,025 |
| 2024-07-09 | 2,078 | 2,102 | 2,052 | 2,087 | 18,500 | 2,087 |
| 2024-07-08 | 2,076 | 2,080 | 2,050 | 2,062 | 11,900 | 2,062 |
| 2024-07-05 | 2,035 | 2,081 | 2,034 | 2,041 | 15,200 | 2,041 |
| 2024-07-04 | 2,030 | 2,070 | 2,019 | 2,034 | 28,900 | 2,034 |
| 2024-07-03 | 2,077 | 2,077 | 2,027 | 2,027 | 29,800 | 2,027 |
| 2024-07-02 | 2,072 | 2,131 | 2,050 | 2,052 | 34,200 | 2,052 |
| 2024-07-01 | 2,112 | 2,134 | 2,040 | 2,046 | 40,700 | 2,046 |
| 2024-06-28 | 2,143 | 2,143 | 2,076 | 2,095 | 30,500 | 2,095 |
| 2024-06-27 | 2,129 | 2,164 | 2,097 | 2,120 | 29,900 | 2,120 |
| 2024-06-26 | 2,158 | 2,158 | 2,086 | 2,104 | 27,700 | 2,104 |
| 2024-06-25 | 2,199 | 2,220 | 2,140 | 2,157 | 21,000 | 2,157 |
| 2024-06-24 | 2,171 | 2,280 | 2,155 | 2,187 | 45,800 | 2,187 |
| 2024-06-21 | 2,200 | 2,297 | 2,139 | 2,143 | 36,700 | 2,143 |
| 2024-06-20 | 2,282 | 2,296 | 2,183 | 2,200 | 54,300 | 2,200 |
| 2024-06-19 | 2,038 | 2,335 | 2,033 | 2,316 | 167,300 | 2,316 |
| 2024-06-18 | 2,045 | 2,061 | 2,019 | 2,038 | 17,800 | 2,038 |
| 2024-06-17 | 2,020 | 2,069 | 2,011 | 2,045 | 18,900 | 2,045 |
| 2024-06-14 | 2,000 | 2,052 | 2,000 | 2,020 | 17,700 | 2,020 |
| 2024-06-13 | 2,050 | 2,085 | 1,990 | 2,000 | 30,900 | 2,000 |
| 2024-06-12 | 2,183 | 2,197 | 2,006 | 2,044 | 79,900 | 2,044 |
| 2024-06-11 | 1,939 | 2,183 | 1,910 | 2,153 | 211,600 | 2,153 |
| 2024-06-10 | 1,930 | 1,930 | 1,869 | 1,907 | 55,600 | 1,907 |
| 2024-06-07 | 1,830 | 1,940 | 1,820 | 1,930 | 28,000 | 1,930 |
| 2024-06-06 | 1,890 | 1,906 | 1,840 | 1,845 | 28,600 | 1,845 |
| 2024-06-05 | 1,955 | 1,955 | 1,866 | 1,920 | 22,700 | 1,920 |
| 2024-06-04 | 1,980 | 1,988 | 1,928 | 1,956 | 21,200 | 1,956 |
| 2024-06-03 | 1,945 | 1,965 | 1,931 | 1,965 | 12,800 | 1,965 |
| 2024-05-31 | 1,911 | 1,998 | 1,900 | 1,954 | 40,900 | 1,954 |
| 2024-05-30 | 1,905 | 1,924 | 1,880 | 1,909 | 20,100 | 1,909 |
| 2024-05-29 | 1,920 | 1,943 | 1,915 | 1,925 | 22,000 | 1,925 |
| 2024-05-28 | 1,915 | 1,925 | 1,901 | 1,922 | 14,500 | 1,922 |
| 2024-05-27 | 1,837 | 1,920 | 1,837 | 1,914 | 35,700 | 1,914 |
| 2024-05-24 | 1,819 | 1,849 | 1,809 | 1,835 | 8,100 | 1,835 |
| 2024-05-23 | 1,808 | 1,857 | 1,807 | 1,819 | 25,500 | 1,819 |
| 2024-05-22 | 1,800 | 1,807 | 1,790 | 1,801 | 16,400 | 1,801 |
| 2024-05-21 | 1,830 | 1,830 | 1,800 | 1,807 | 14,500 | 1,807 |
| 2024-05-20 | 1,765 | 1,832 | 1,765 | 1,832 | 44,700 | 1,832 |
| 2024-05-17 | 1,754 | 1,774 | 1,733 | 1,764 | 34,500 | 1,764 |
| 2024-05-16 | 1,798 | 1,798 | 1,761 | 1,768 | 31,100 | 1,768 |
| 2024-05-15 | 1,771 | 1,800 | 1,766 | 1,800 | 41,700 | 1,800 |
| 2024-05-14 | 1,812 | 1,812 | 1,763 | 1,799 | 56,100 | 1,799 |
| 2024-05-13 | 1,900 | 1,900 | 1,745 | 1,857 | 268,100 | 1,857 |
| 2024-05-10 | 1,820 | 1,974 | 1,810 | 1,940 | 1,004,500 | 1,940 |
| 2024-05-09 | 1,669 | 1,669 | 1,669 | 1,669 | 26,200 | 1,669 |
| 2024-05-08 | 1,369 | 1,369 | 1,369 | 1,369 | 20,000 | 1,369 |
| 2024-05-07 | 922 | 1,069 | 915 | 1,069 | 15,300 | 1,069 |
| 2024-05-02 | 919 | 919 | 910 | 919 | 1,800 | 919 |
| 2024-05-01 | 916 | 916 | 905 | 916 | 3,200 | 916 |
| 2024-04-30 | 927 | 927 | 915 | 916 | 6,100 | 916 |
| 2024-04-26 | 911 | 933 | 911 | 915 | 24,500 | 915 |
| 2024-04-25 | 1,000 | 1,000 | 981 | 982 | 14,800 | 982 |
| 2024-04-24 | 970 | 987 | 968 | 987 | 7,400 | 987 |
| 2024-04-23 | 952 | 977 | 952 | 972 | 11,300 | 972 |
| 2024-04-22 | 972 | 972 | 960 | 963 | 5,800 | 963 |
| 2024-04-19 | 970 | 984 | 958 | 970 | 11,400 | 970 |
| 2024-04-18 | 925 | 973 | 921 | 973 | 6,900 | 973 |
| 2024-04-17 | 972 | 976 | 935 | 935 | 8,100 | 935 |
| 2024-04-16 | 973 | 985 | 970 | 970 | 6,200 | 970 |
| 2024-04-15 | 996 | 996 | 967 | 979 | 14,100 | 979 |
| 2024-04-12 | 1,016 | 1,016 | 985 | 996 | 10,100 | 996 |
| 2024-04-11 | 1,001 | 1,009 | 999 | 1,008 | 5,700 | 1,008 |
| 2024-04-10 | 1,009 | 1,019 | 1,000 | 1,007 | 11,700 | 1,007 |
| 2024-04-09 | 1,014 | 1,021 | 1,008 | 1,010 | 6,300 | 1,010 |
| 2024-04-08 | 1,017 | 1,025 | 1,010 | 1,014 | 9,100 | 1,014 |
| 2024-04-05 | 1,004 | 1,015 | 999 | 1,015 | 6,100 | 1,015 |
| 2024-04-04 | 1,021 | 1,021 | 1,005 | 1,005 | 7,200 | 1,005 |
| 2024-04-03 | 1,025 | 1,030 | 996 | 1,007 | 14,600 | 1,007 |
| 2024-04-02 | 1,043 | 1,043 | 1,027 | 1,029 | 10,600 | 1,029 |
| 2024-04-01 | 1,011 | 1,024 | 1,001 | 1,024 | 12,200 | 1,024 |
| 2024-03-29 | 990 | 1,014 | 990 | 1,000 | 11,400 | 1,000 |
| 2024-03-28 | 988 | 1,033 | 973 | 990 | 24,000 | 990 |
| 2024-03-27 | 994 | 995 | 963 | 977 | 14,500 | 977 |
| 2024-03-26 | 999 | 1,002 | 960 | 979 | 13,200 | 979 |
| 2024-03-25 | 999 | 999 | 985 | 998 | 6,900 | 998 |
| 2024-03-22 | 985 | 999 | 969 | 989 | 16,200 | 989 |
| 2024-03-21 | 984 | 984 | 954 | 966 | 24,800 | 966 |
| 2024-03-19 | 910 | 969 | 910 | 969 | 21,700 | 969 |
| 2024-03-18 | 945 | 950 | 905 | 906 | 24,800 | 906 |
| 2024-03-15 | 942 | 1,091 | 923 | 940 | 341,800 | 940 |
| 2024-03-14 | 928 | 956 | 926 | 941 | 19,200 | 941 |
| 2024-03-13 | 930 | 949 | 914 | 943 | 29,100 | 943 |
| 2024-03-12 | 881 | 931 | 881 | 900 | 22,100 | 900 |
| 2024-03-11 | 907 | 908 | 888 | 888 | 15,100 | 888 |
| 2024-03-08 | 905 | 912 | 891 | 898 | 4,700 | 898 |
| 2024-03-07 | 906 | 915 | 895 | 905 | 10,000 | 905 |
| 2024-03-06 | 901 | 914 | 896 | 906 | 5,500 | 906 |
| 2024-03-05 | 913 | 913 | 893 | 901 | 7,300 | 901 |
| 2024-03-04 | 910 | 910 | 881 | 902 | 14,000 | 902 |
| 2024-03-01 | 875 | 915 | 873 | 908 | 28,900 | 908 |
| 2024-02-29 | 851 | 873 | 847 | 872 | 6,900 | 872 |
| 2024-02-28 | 861 | 861 | 851 | 851 | 1,600 | 851 |
| 2024-02-27 | 879 | 880 | 849 | 850 | 4,700 | 850 |
| 2024-02-26 | 845 | 876 | 836 | 876 | 11,000 | 876 |
| 2024-02-22 | 851 | 851 | 828 | 829 | 8,500 | 829 |
| 2024-02-21 | 852 | 860 | 852 | 852 | 1,400 | 852 |
| 2024-02-20 | 852 | 870 | 852 | 852 | 5,100 | 852 |
| 2024-02-19 | 855 | 856 | 849 | 852 | 1,700 | 852 |
| 2024-02-16 | 850 | 850 | 849 | 850 | 1,300 | 850 |
| 2024-02-15 | 855 | 857 | 850 | 850 | 1,200 | 850 |
| 2024-02-14 | 878 | 878 | 851 | 851 | 2,500 | 851 |
| 2024-02-13 | 882 | 882 | 866 | 878 | 3,400 | 878 |
| 2024-02-09 | 836 | 900 | 836 | 882 | 17,900 | 882 |
| 2024-02-08 | 854 | 860 | 845 | 851 | 2,200 | 851 |
| 2024-02-07 | 855 | 860 | 855 | 858 | 1,200 | 858 |
| 2024-02-06 | 848 | 858 | 848 | 851 | 2,000 | 851 |
| 2024-02-05 | 870 | 870 | 861 | 868 | 1,300 | 868 |
| 2024-02-02 | 870 | 870 | 833 | 848 | 9,500 | 848 |
| 2024-02-01 | 869 | 870 | 857 | 860 | 2,500 | 860 |
| 2024-01-31 | 862 | 862 | 855 | 856 | 2,600 | 856 |
| 2024-01-30 | 870 | 870 | 859 | 862 | 5,300 | 862 |
| 2024-01-29 | 870 | 870 | 855 | 867 | 7,100 | 867 |
| 2024-01-26 | 855 | 855 | 845 | 855 | 2,700 | 855 |
| 2024-01-25 | 854 | 854 | 844 | 845 | 3,900 | 845 |
| 2024-01-24 | 855 | 855 | 845 | 845 | 4,400 | 845 |
| 2024-01-23 | 837 | 855 | 837 | 855 | 7,200 | 855 |
| 2024-01-22 | 831 | 839 | 831 | 837 | 5,900 | 837 |
| 2024-01-19 | 828 | 830 | 827 | 830 | 3,700 | 830 |
| 2024-01-18 | 827 | 827 | 820 | 820 | 1,700 | 820 |
| 2024-01-17 | 830 | 830 | 818 | 822 | 3,200 | 822 |
| 2024-01-16 | 819 | 819 | 816 | 817 | 3,100 | 817 |
| 2024-01-15 | 816 | 816 | 814 | 815 | 1,400 | 815 |
| 2024-01-12 | 813 | 816 | 813 | 816 | 3,300 | 816 |
| 2024-01-11 | 813 | 818 | 813 | 813 | 500 | 813 |
| 2024-01-10 | 815 | 818 | 815 | 818 | 5,200 | 818 |
| 2024-01-09 | 812 | 815 | 810 | 812 | 1,300 | 812 |
| 2024-01-05 | 817 | 817 | 811 | 811 | 2,600 | 811 |
| 2024-01-04 | 807 | 817 | 802 | 817 | 5,200 | 817 |
分割・併合履歴 ： なし
