1. HOME >
  2. 株価時系列 >
  3. 1436 >
  4. 2020年

1436 (株)グリーンエナジー&カンパニー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3501,4581,3401,430118,3001,430
2020-12-291,3021,3651,2501,30042,3001,300
2020-12-281,2551,3261,2551,29538,3001,295
2020-12-251,3031,3451,2351,25061,4001,250
2020-12-241,2251,2971,2251,29765,9001,297
2020-12-231,1541,2411,1471,21455,6001,214
2020-12-221,1801,1951,0811,11178,9001,111
2020-12-211,2641,2641,1951,21650,5001,216
2020-12-181,2471,2721,2181,24029,7001,240
2020-12-171,3101,3561,2501,27263,0001,272
2020-12-161,2701,3431,2151,30185,5001,301
2020-12-151,4061,4451,2031,220163,5001,220
2020-12-141,3901,4081,3351,33531,2001,335
2020-12-111,3521,4201,3381,38637,3001,386
2020-12-101,3041,3521,2991,33829,5001,338
2020-12-091,3331,3641,2951,31328,4001,313
2020-12-081,4001,4221,2921,34096,2001,340
2020-12-071,4691,4921,3801,44882,8001,448
2020-12-041,4331,5241,3631,504100,3001,504
2020-12-031,4901,5301,3791,420122,0001,420
2020-12-021,4671,4671,3611,429155,9001,429
2020-12-011,2261,4961,2261,496530,8001,496
2020-11-301,1011,2481,1001,196110,5001,196
2020-11-271,1721,1721,0561,07146,6001,071
2020-11-261,1691,1691,1101,14823,8001,148
2020-11-251,1801,2181,1241,16968,4001,169
2020-11-241,1651,2301,1531,200148,3001,200
2020-11-201,0101,1309891,105149,0001,105
2020-11-199341,033913980124,100980
2020-11-189361,090936979199,200979
2020-11-1794694691894014,800940
2020-11-1691092687291815,700918
2020-11-139019058868914,600891
2020-11-1287391887190311,500903
2020-11-1190291088388415,400884
2020-11-1097098390092030,900920
2020-11-099241,00091595988,200959
2020-11-068779068548635,000863
2020-11-0585592585587712,800877
2020-11-0485587080783014,300830
2020-11-028298518208402,500840
2020-10-308278278038228,600822
2020-10-298138347958273,600827
2020-10-288408408018216,500821
2020-10-2782186280982814,700828
2020-10-2687289481083015,800830
2020-10-2391591585587133,100871
2020-10-229549579169276,300927
2020-10-219679769519546,500954
2020-10-209281,01992897118,900971
2020-10-199219479169224,500922
2020-10-169769779319325,000932
2020-10-1598098694296413,400964
2020-10-141,0151,03097698013,200980
2020-10-131,0201,0379661,01325,4001,013
2020-10-121,0311,03598699819,500998
2020-10-099911,01296599019,700990
2020-10-089801,05096597769,600977
2020-10-07872992846988131,400988
2020-10-068398458348424,700842
2020-10-058318458318333,300833
2020-10-0285285783183112,500831
2020-09-3090792683785726,300857
2020-09-2992292287787720,200877
2020-09-2883593782693738,700937
2020-09-2588589182684041,000840
2020-09-2491094587087175,000871
2020-09-2394994988992080,700920
2020-09-181,0141,014930979106,500979
2020-09-171,2401,2409511,013382,9001,013
2020-09-168601,0008301,000478,6001,000
2020-09-15850850790850343,100850
2020-09-147237236917003,200700
2020-09-1174374372372312,400723
2020-09-107067297067263,300726
2020-09-096967406927034,600703
2020-09-087077076806962,100696
2020-09-07705708702707900707
2020-09-046947086947061,800706
2020-09-037047077047061,600706
2020-09-02701707701706700706
2020-09-016997016957012,000701
2020-08-316917016917011,000701
2020-08-287027086926921,700692
2020-08-276956996916992,200699
2020-08-2670970968569516,700695
2020-08-257077076927003,100700
2020-08-247097197047081,100708
2020-08-21707710707709500709
2020-08-20708710708710500710
2020-08-1970971070270420,300704
2020-08-1870971570470911,400709
2020-08-1771271569670514,300705
2020-08-147197197027108,900710
2020-08-1373073070970910,800709
2020-08-127227307227253,200725
2020-08-117207327127211,500721
2020-08-077357417287371,700737
2020-08-067417417267413,100741
2020-08-05725741725741900741
2020-08-047457457217211,300721
2020-08-037257407167163,400716
2020-07-317127347067254,700725
2020-07-307237337127272,900727
2020-07-297387447307303,600730
2020-07-287417487327389,300738
2020-07-277397477287412,600741
2020-07-2276178174475426,400754
2020-07-2174982874576143,300761
2020-07-2071574971574910,300749
2020-07-177157207127205,000720
2020-07-1671372370872111,300721
2020-07-1572072070571310,900713
2020-07-1471871870570512,700705
2020-07-137037097037068,200706
2020-07-107057087027038,100703
2020-07-097057087037055,700705
2020-07-086957126957129,600712
2020-07-077157157027074,700707
2020-07-067077167047083,100708
2020-07-036857056857055,400705
2020-07-026957056897057,500705
2020-07-0169671568869517,100695
2020-06-3074076068169689,100696
2020-06-2972672672672614,000726
2020-06-2663864361262610,800626
2020-06-256276376206325,100632
2020-06-246396426306391,600639
2020-06-2364864861364010,000640
2020-06-226006355906317,700631
2020-06-195905985865953,500595
2020-06-185975975765915,300591
2020-06-176186185986001,900600
2020-06-166006205966206,500620
2020-06-156126135935992,500599
2020-06-1257562257562225,400622
2020-06-1160561259260112,500601
2020-06-105796025626026,500602
2020-06-095995995775812,800581
2020-06-085675945585804,300580
2020-06-055645645365539,200553
2020-06-04548549543545900545
2020-06-035655655425482,300548
2020-06-025625655575571,500557
2020-06-015395635395582,100558
2020-05-295385395355391,800539
2020-05-285345405335335,800533
2020-05-275325335265331,200533
2020-05-265315335265264,500526
2020-05-255235325235312,100531
2020-05-225185275145141,600514
2020-05-215235295115204,600520
2020-05-205225275205222,100522
2020-05-1955855950752415,300524
2020-05-185695695365483,400548
2020-05-155465665465602,300560
2020-05-145395695395517,800551
2020-05-135265345245343,400534
2020-05-125305305015227,500522
2020-05-115305305195214,000521
2020-05-085145245145183,700518
2020-05-075255295165295,500529
2020-05-0150652050550712,500507
2020-04-305375435265269,700526
2020-04-285505505305397,500539
2020-04-2755055053055020,300550
2020-04-2458058054655414,800554
2020-04-2360360558058114,300581
2020-04-2263063060162018,300620
2020-04-2162063658163338,700633
2020-04-2061162058559568,700595
2020-04-1763065758465783,900657
2020-04-1655755755255738,100557
2020-04-154704774664774,300477
2020-04-144734734634641,300464
2020-04-134644654604651,300465
2020-04-104744764594645,300464
2020-04-094654734604722,900472
2020-04-084654654604651,200465
2020-04-074874874614662,600466
2020-04-064384504294311,900431
2020-04-034624634444451,500445
2020-04-024604784584622,900462
2020-04-014604604344602,900460
2020-03-314564704524522,300452
2020-03-304724744534564,700456
2020-03-274654724604721,300472
2020-03-2647047045745872,800458
2020-03-254875064704754,800475
2020-03-244664884564852,300485
2020-03-234454614354613,900461
2020-03-194364374154376,700437
2020-03-184754754324353,700435
2020-03-174604784464464,600446
2020-03-1650051245946812,200468
2020-03-1355555748254022,000540
2020-03-125905905505827,500582
2020-03-115766005515957,700595
2020-03-1052059648058641,000586
2020-03-096286295735808,300580
2020-03-066496546186384,200638
2020-03-056376516336503,000650
2020-03-046276356276351,000635
2020-03-036306456276283,900628
2020-03-0256063356063314,100633
2020-02-2861762655656011,500560
2020-02-276406406296294,300629
2020-02-266366786356406,800640
2020-02-256606616406404,600640
2020-02-216676716656671,500667
2020-02-2066767765566711,900667
2020-02-196556676556671,700667
2020-02-186616706466709,600670
2020-02-176806806636655,700665
2020-02-146506846506635,000663
2020-02-136896896596704,300670
2020-02-12693693686686600686
2020-02-1069069068568920,300689
2020-02-076956986886902,300690
2020-02-066956956856851,800685
2020-02-056906966796963,300696
2020-02-046846976716913,300691
2020-02-036456806456806,600680
2020-01-3170470468068510,100685
2020-01-306786836716712,900671
2020-01-297027026896892,400689
2020-01-286756856736852,000685
2020-01-27682685680685900685
2020-01-2465468665468219,200682
2020-01-2369569565365413,300654
2020-01-226966986966971,600697
2020-01-21691697691693600693
2020-01-207007046936931,100693
2020-01-1767570867569912,400699
2020-01-167067086926933,900693
2020-01-156957046947002,200700
2020-01-146826946816941,700694
2020-01-106666846666843,800684
2020-01-096746856746753,100675
2020-01-086886886656787,200678
2020-01-076856876716874,000687
2020-01-067007006626659,100665

分割・併合履歴 ： なし