1436 (株)グリーンエナジー&カンパニーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	670	670	663	663	700	663
2022-12-29	657	669	656	661	1,700	661
2022-12-28	671	674	658	658	9,800	658
2022-12-27	696	696	670	670	5,200	670
2022-12-26	676	676	666	666	6,400	666
2022-12-23	682	682	671	671	3,900	671
2022-12-22	690	691	683	683	4,500	683
2022-12-21	697	697	688	695	3,000	695
2022-12-20	714	714	689	689	12,900	689
2022-12-19	714	720	712	714	2,300	714
2022-12-16	715	716	708	711	8,700	711
2022-12-15	730	730	719	726	5,500	726
2022-12-14	727	730	714	730	13,900	730
2022-12-13	745	747	725	738	79,100	738
2022-12-12	688	700	687	700	5,500	700
2022-12-09	697	697	690	690	3,100	690
2022-12-08	691	698	689	689	2,200	689
2022-12-07	694	700	694	700	800	700
2022-12-06	697	700	697	698	900	698
2022-12-05	700	704	696	696	2,200	696
2022-12-02	701	705	695	700	5,200	700
2022-12-01	704	706	701	701	700	701
2022-11-30	704	706	702	704	2,100	704
2022-11-29	711	711	703	703	2,000	703
2022-11-28	700	703	700	703	2,900	703
2022-11-25	709	709	698	706	2,700	706
2022-11-24	707	710	700	705	4,400	705
2022-11-22	708	710	705	707	700	707
2022-11-21	702	710	702	710	1,900	710
2022-11-18	701	709	701	702	1,100	702
2022-11-17	700	710	697	697	1,600	697
2022-11-16	712	712	699	712	3,900	712
2022-11-15	702	702	701	701	500	701
2022-11-14	716	716	701	701	1,500	701
2022-11-11	719	719	708	716	1,900	716
2022-11-10	689	727	689	719	18,400	719
2022-11-09	697	697	689	689	1,500	689
2022-11-08	699	700	697	697	700	697
2022-11-07	697	697	697	697	400	697
2022-11-04	691	697	691	697	500	697
2022-11-02	691	692	691	691	600	691
2022-11-01	703	703	690	690	400	690
2022-10-31	690	703	690	703	300	703
2022-10-28	700	702	690	690	500	690
2022-10-27	708	708	700	700	2,400	700
2022-10-26	700	700	695	699	2,000	699
2022-10-25	693	699	693	695	400	695
2022-10-24	693	698	692	694	1,200	694
2022-10-21	699	699	693	693	800	693
2022-10-20	696	696	688	689	400	689
2022-10-19	699	699	691	696	700	696
2022-10-18	689	698	689	698	300	698
2022-10-17	690	697	687	687	1,300	687
2022-10-14	695	700	695	695	1,100	695
2022-10-13	702	707	690	690	7,500	690
2022-10-12	689	690	689	690	300	690
2022-10-11	701	702	690	701	1,300	701
2022-10-07	700	701	696	701	1,500	701
2022-10-06	696	701	696	700	1,400	700
2022-10-05	703	703	694	703	900	703
2022-10-04	696	703	688	703	1,400	703
2022-10-03	685	700	685	697	2,600	697
2022-09-30	686	689	685	686	1,900	686
2022-09-29	687	691	687	688	1,300	688
2022-09-28	691	691	687	687	2,200	687
2022-09-27	696	699	694	697	3,800	697
2022-09-26	687	693	686	686	5,000	686
2022-09-22	690	697	687	692	6,900	692
2022-09-21	714	720	700	701	5,500	701
2022-09-20	720	720	710	719	4,400	719
2022-09-16	732	734	720	720	7,200	720
2022-09-15	739	739	728	729	2,600	729
2022-09-14	730	739	721	739	14,300	739
2022-09-13	738	748	723	734	66,700	734
2022-09-12	776	799	764	798	43,300	798
2022-09-09	751	813	742	791	18,400	791
2022-09-08	734	749	734	736	1,600	736
2022-09-07	746	748	738	739	2,100	739
2022-09-06	735	749	735	745	1,200	745
2022-09-05	745	745	735	735	600	735
2022-09-02	741	741	727	737	6,000	737
2022-09-01	748	748	741	741	800	741
2022-08-31	741	749	740	749	2,100	749
2022-08-30	754	754	743	749	2,600	749
2022-08-29	748	749	740	740	5,600	740
2022-08-26	752	756	749	749	1,800	749
2022-08-25	767	767	747	752	3,500	752
2022-08-24	753	755	749	751	2,900	751
2022-08-23	757	757	750	751	1,100	751
2022-08-22	758	765	753	753	1,400	753
2022-08-19	767	767	754	765	4,500	765
2022-08-18	759	765	752	763	4,200	763
2022-08-17	755	767	755	759	2,100	759
2022-08-16	761	761	751	754	1,100	754
2022-08-15	750	771	745	758	5,000	758
2022-08-12	745	750	745	750	700	750
2022-08-10	745	745	741	745	1,600	745
2022-08-09	750	753	745	745	2,500	745
2022-08-08	751	754	751	751	1,400	751
2022-08-05	751	757	751	752	1,000	752
2022-08-04	756	769	751	754	2,200	754
2022-08-03	762	762	753	758	1,000	758
2022-08-02	755	767	755	762	1,900	762
2022-08-01	765	765	759	762	3,300	762
2022-07-29	771	780	766	780	3,500	780
2022-07-28	768	769	761	764	800	764
2022-07-27	780	780	757	761	6,600	761
2022-07-26	756	758	742	750	2,200	750
2022-07-25	764	768	741	762	4,200	762
2022-07-22	755	770	755	761	1,800	761
2022-07-21	745	761	745	755	4,100	755
2022-07-20	738	747	738	742	1,800	742
2022-07-19	745	745	738	738	2,300	738
2022-07-15	758	758	744	744	1,500	744
2022-07-14	753	754	753	754	700	754
2022-07-13	751	755	748	748	1,400	748
2022-07-12	752	754	750	750	3,500	750
2022-07-11	750	766	750	753	2,500	753
2022-07-08	767	767	759	760	3,100	760
2022-07-07	772	772	765	766	3,800	766
2022-07-06	774	778	770	772	2,500	772
2022-07-05	775	782	773	774	2,400	774
2022-07-04	785	799	763	775	4,300	775
2022-07-01	801	813	780	783	6,500	783
2022-06-30	811	816	800	800	6,300	800
2022-06-29	805	815	801	810	4,600	810
2022-06-28	779	800	775	800	10,300	800
2022-06-27	770	775	765	770	2,900	770
2022-06-24	761	771	750	770	7,400	770
2022-06-23	771	771	759	760	6,500	760
2022-06-22	748	780	748	770	11,900	770
2022-06-21	742	748	721	748	10,800	748
2022-06-20	749	756	712	712	18,800	712
2022-06-17	760	778	740	740	18,700	740
2022-06-16	779	787	775	779	7,000	779
2022-06-15	798	799	765	778	16,200	778
2022-06-14	781	813	747	790	66,800	790
2022-06-13	913	935	881	886	68,400	886
2022-06-10	896	905	873	905	23,600	905
2022-06-09	894	900	881	890	6,200	890
2022-06-08	905	906	894	894	3,400	894
2022-06-07	910	911	887	890	9,800	890
2022-06-06	905	917	905	907	8,300	907
2022-06-03	888	913	888	913	13,800	913
2022-06-02	882	898	881	883	10,900	883
2022-06-01	872	882	868	882	4,500	882
2022-05-31	868	879	867	877	8,800	877
2022-05-30	852	879	852	868	6,400	868
2022-05-27	856	870	842	850	8,600	850
2022-05-26	861	861	830	842	10,400	842
2022-05-25	857	895	844	849	28,900	849
2022-05-24	825	842	825	842	4,300	842
2022-05-23	817	840	814	825	4,700	825
2022-05-20	808	817	801	817	2,200	817
2022-05-19	799	805	795	798	2,100	798
2022-05-18	797	813	797	810	2,400	810
2022-05-17	798	806	783	796	2,800	796
2022-05-16	760	804	760	798	7,600	798
2022-05-13	746	779	746	759	6,900	759
2022-05-12	749	758	747	749	4,600	749
2022-05-11	781	781	751	755	7,900	755
2022-05-10	797	797	765	779	11,000	779
2022-05-09	829	829	801	801	5,400	801
2022-05-06	830	833	823	829	1,800	829
2022-05-02	828	849	813	833	6,800	833
2022-04-28	833	834	828	828	1,800	828
2022-04-27	842	842	829	841	3,500	841
2022-04-26	856	858	841	849	3,100	849
2022-04-25	860	864	838	853	6,600	853
2022-04-22	830	865	830	864	10,400	864
2022-04-21	833	848	830	837	3,300	837
2022-04-20	840	842	829	833	4,400	833
2022-04-19	858	858	840	840	2,400	840
2022-04-18	860	860	839	851	6,300	851
2022-04-15	866	866	848	860	2,700	860
2022-04-14	853	863	848	863	6,200	863
2022-04-13	846	860	846	853	4,900	853
2022-04-12	871	876	818	846	24,200	846
2022-04-11	925	930	865	874	34,800	874
2022-04-08	880	881	869	880	6,900	880
2022-04-07	888	888	875	876	11,300	876
2022-04-06	897	919	888	903	8,800	903
2022-04-05	921	938	911	911	8,500	911
2022-04-04	895	921	888	921	11,300	921
2022-04-01	924	924	884	898	25,000	898
2022-03-31	868	1,015	868	930	194,300	930
2022-03-30	868	870	856	865	9,200	865
2022-03-29	865	869	843	869	12,000	869
2022-03-28	887	894	857	857	11,300	857
2022-03-25	897	903	878	885	8,500	885
2022-03-24	843	910	842	901	29,300	901
2022-03-23	872	886	851	851	16,400	851
2022-03-22	878	908	862	862	27,600	862
2022-03-18	833	863	830	861	18,100	861
2022-03-17	814	854	810	845	29,600	845
2022-03-16	841	854	807	812	32,900	812
2022-03-15	855	860	830	841	96,600	841
2022-03-14	924	975	915	975	62,500	975
2022-03-11	922	922	872	909	17,600	909
2022-03-10	875	923	872	913	31,100	913
2022-03-09	854	883	853	871	13,100	871
2022-03-08	830	883	825	845	12,300	845
2022-03-07	848	848	818	845	8,900	845
2022-03-04	860	860	831	848	11,600	848
2022-03-03	884	888	859	861	16,000	861
2022-03-02	828	877	802	877	27,400	877
2022-03-01	776	831	762	829	21,000	829
2022-02-28	729	754	729	754	3,200	754
2022-02-25	721	730	715	728	5,000	728
2022-02-24	712	730	684	700	20,200	700
2022-02-22	740	755	730	742	6,000	742
2022-02-21	757	763	740	740	2,800	740
2022-02-18	741	756	731	756	3,100	756
2022-02-17	755	763	741	741	3,800	741
2022-02-16	740	766	739	758	8,700	758
2022-02-15	776	776	738	738	6,800	738
2022-02-14	765	776	746	776	4,100	776
2022-02-10	771	786	766	776	1,300	776
2022-02-09	759	776	749	756	19,200	756
2022-02-08	797	797	762	765	7,800	765
2022-02-07	804	805	797	797	2,400	797
2022-02-04	774	805	774	804	3,200	804
2022-02-03	797	800	780	799	6,200	799
2022-02-02	763	808	763	788	10,600	788
2022-02-01	749	797	749	760	21,700	760
2022-01-31	725	749	720	749	7,300	749
2022-01-28	716	748	716	720	22,100	720
2022-01-27	790	790	723	728	11,900	728
2022-01-26	758	785	755	775	5,400	775
2022-01-25	808	813	745	771	18,600	771
2022-01-24	796	813	792	808	6,300	808
2022-01-21	797	812	792	811	12,000	811
2022-01-20	802	829	796	818	13,200	818
2022-01-19	820	825	799	812	31,500	812
2022-01-18	837	846	830	835	11,200	835
2022-01-17	865	865	828	835	18,800	835
2022-01-14	863	870	840	870	23,400	870
2022-01-13	917	917	870	870	48,400	870
2022-01-12	929	929	910	922	12,300	922
2022-01-11	940	940	907	914	21,000	914
2022-01-07	940	992	907	931	71,800	931
2022-01-06	915	934	905	916	17,600	916
2022-01-05	957	964	915	930	27,100	930
2022-01-04	980	980	953	958	12,900	958

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1436 (株)グリーンエナジー&カンパニー の時系列データ [2022年度]

1436 (株)グリーンエナジー&カンパニーの時系列データ [2022年度]