1436 (株)グリーンエナジー&カンパニーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	811	811	805	810	2,000	810
2023-12-28	810	811	808	808	1,500	808
2023-12-27	806	811	796	809	9,100	809
2023-12-26	797	807	791	807	8,900	807
2023-12-25	790	796	788	796	4,100	796
2023-12-22	799	799	790	790	3,500	790
2023-12-21	792	797	792	795	2,200	795
2023-12-20	800	800	791	791	2,700	791
2023-12-19	799	802	792	799	7,400	799
2023-12-18	797	802	789	799	4,900	799
2023-12-15	786	787	781	785	2,700	785
2023-12-14	784	798	782	782	3,600	782
2023-12-13	780	787	780	784	3,700	784
2023-12-12	797	798	781	781	15,700	781
2023-12-11	803	828	801	828	9,600	828
2023-12-08	795	805	795	797	1,900	797
2023-12-07	804	804	800	800	300	800
2023-12-06	804	804	798	804	2,000	804
2023-12-05	806	806	797	804	1,700	804
2023-12-04	804	807	798	807	900	807
2023-12-01	800	808	797	804	2,100	804
2023-11-30	799	815	799	800	2,800	800
2023-11-29	810	810	801	801	600	801
2023-11-28	812	812	796	809	3,600	809
2023-11-27	799	809	799	809	6,600	809
2023-11-24	799	800	796	798	2,500	798
2023-11-22	787	796	786	796	3,700	796
2023-11-21	789	792	789	790	2,600	790
2023-11-20	800	800	788	789	5,600	789
2023-11-17	792	793	790	793	1,100	793
2023-11-16	793	797	790	797	1,100	797
2023-11-15	794	795	791	793	1,800	793
2023-11-14	804	804	794	794	1,900	794
2023-11-13	797	813	797	798	900	798
2023-11-10	797	808	796	796	2,800	796
2023-11-09	798	802	797	797	1,600	797
2023-11-08	814	814	797	797	600	797
2023-11-07	807	813	796	802	2,100	802
2023-11-06	799	802	793	794	700	794
2023-11-02	789	804	789	799	1,100	799
2023-11-01	800	804	788	794	3,400	794
2023-10-31	790	801	790	801	300	801
2023-10-30	795	796	788	790	800	790
2023-10-27	815	815	789	802	3,300	802
2023-10-26	790	791	790	791	200	791
2023-10-25	789	796	789	789	1,400	789
2023-10-24	795	799	785	791	2,600	791
2023-10-23	792	802	792	797	1,400	797
2023-10-20	805	805	798	798	1,900	798
2023-10-19	821	823	791	805	7,500	805
2023-10-18	802	806	796	806	1,000	806
2023-10-17	796	807	778	798	7,600	798
2023-10-16	800	807	795	797	3,400	797
2023-10-13	799	803	797	800	700	800
2023-10-12	795	803	795	803	3,600	803
2023-10-11	807	812	785	801	13,400	801
2023-10-10	809	810	793	798	6,200	798
2023-10-06	793	807	793	803	1,200	803
2023-10-05	786	808	786	808	1,500	808
2023-10-04	801	813	785	785	8,700	785
2023-10-03	812	812	802	805	3,700	805
2023-10-02	821	821	811	811	2,600	811
2023-09-29	823	823	823	823	100	823
2023-09-28	839	839	814	828	7,400	828
2023-09-27	828	860	810	828	33,500	828
2023-09-26	813	822	811	822	1,000	822
2023-09-25	822	827	813	813	4,200	813
2023-09-22	823	828	822	822	2,200	822
2023-09-21	822	827	822	827	5,200	827
2023-09-20	821	825	814	825	3,400	825
2023-09-19	822	826	811	811	9,200	811
2023-09-15	786	818	785	815	11,100	815
2023-09-14	808	815	780	789	19,600	789
2023-09-13	816	827	798	804	26,000	804
2023-09-12	834	848	819	819	103,200	819
2023-09-11	919	973	910	969	74,800	969
2023-09-08	888	906	887	905	7,000	905
2023-09-07	899	899	882	885	5,300	885
2023-09-06	893	901	889	900	5,500	900
2023-09-05	869	897	869	893	4,200	893
2023-09-04	873	882	870	873	4,700	873
2023-09-01	877	877	868	869	2,500	869
2023-08-31	875	892	868	870	6,200	870
2023-08-30	889	893	879	879	3,400	879
2023-08-29	891	896	882	888	6,500	888
2023-08-28	869	877	865	876	2,600	876
2023-08-25	855	872	855	872	3,300	872
2023-08-24	863	875	853	864	4,100	864
2023-08-23	873	873	852	858	5,500	858
2023-08-22	845	845	845	845	400	845
2023-08-21	856	861	843	850	2,300	850
2023-08-18	841	858	841	852	1,800	852
2023-08-17	856	859	850	852	4,700	852
2023-08-16	852	867	852	856	1,800	856
2023-08-15	872	872	857	861	1,000	861
2023-08-14	862	870	859	860	4,600	860
2023-08-10	870	870	855	862	2,600	862
2023-08-09	861	887	861	870	1,400	870
2023-08-08	862	886	862	875	2,700	875
2023-08-07	896	896	869	870	5,900	870
2023-08-04	890	890	890	890	100	890
2023-08-03	885	890	880	890	3,400	890
2023-08-02	900	900	883	898	2,400	898
2023-08-01	878	919	877	885	9,300	885
2023-07-31	875	886	875	878	900	878
2023-07-28	890	890	879	887	2,600	887
2023-07-27	894	900	880	886	4,500	886
2023-07-26	883	897	883	889	1,600	889
2023-07-25	895	900	892	894	3,300	894
2023-07-24	898	914	895	897	2,700	897
2023-07-21	906	918	893	897	12,300	897
2023-07-20	882	902	882	902	13,700	902
2023-07-19	858	875	850	875	10,100	875
2023-07-18	851	858	848	852	2,300	852
2023-07-14	854	855	840	852	2,100	852
2023-07-13	842	850	835	849	4,400	849
2023-07-12	854	854	833	842	8,100	842
2023-07-11	868	868	850	856	3,400	856
2023-07-10	879	880	853	865	10,100	865
2023-07-07	880	892	878	882	3,000	882
2023-07-06	887	898	882	885	2,500	885
2023-07-05	895	895	880	890	6,100	890
2023-07-04	903	903	886	894	4,600	894
2023-07-03	888	902	888	892	2,000	892
2023-06-30	882	892	882	891	2,800	891
2023-06-29	895	895	880	894	3,800	894
2023-06-28	887	900	880	883	7,300	883
2023-06-27	910	910	882	896	7,400	896
2023-06-26	900	904	881	904	5,700	904
2023-06-23	925	925	877	903	13,700	903
2023-06-22	915	946	883	918	34,300	918
2023-06-21	909	920	891	907	8,800	907
2023-06-20	913	934	905	916	12,900	916
2023-06-19	923	923	905	921	13,500	921
2023-06-16	880	914	872	910	15,700	910
2023-06-15	894	894	869	883	20,000	883
2023-06-14	914	914	892	895	16,900	895
2023-06-13	985	985	895	899	123,900	899
2023-06-12	895	925	885	925	51,200	925
2023-06-09	870	877	863	876	3,900	876
2023-06-08	872	888	862	867	8,900	867
2023-06-07	878	878	854	872	8,400	872
2023-06-06	878	878	866	867	3,200	867
2023-06-05	879	879	860	877	3,200	877
2023-06-02	870	879	869	879	4,500	879
2023-06-01	842	890	842	870	10,900	870
2023-05-31	830	850	830	843	6,300	843
2023-05-30	836	844	821	839	8,900	839
2023-05-29	839	852	831	843	13,500	843
2023-05-26	909	909	815	823	46,000	823
2023-05-25	855	885	855	880	16,300	880
2023-05-24	843	869	843	852	23,500	852
2023-05-23	835	845	830	843	7,600	843
2023-05-22	835	851	827	836	10,000	836
2023-05-19	811	840	811	836	13,800	836
2023-05-18	833	842	810	813	27,500	813
2023-05-17	820	887	820	847	92,500	847
2023-05-16	830	830	807	814	15,700	814
2023-05-15	784	813	781	813	12,300	813
2023-05-12	788	800	787	787	4,100	787
2023-05-11	787	801	783	799	8,500	799
2023-05-10	825	825	779	797	33,300	797
2023-05-09	828	828	812	825	8,500	825
2023-05-08	816	827	812	820	5,500	820
2023-05-02	816	822	816	816	6,400	816
2023-05-01	816	836	816	819	12,200	819
2023-04-28	826	835	816	816	18,600	816
2023-04-27	865	871	806	828	82,100	828
2023-04-26	904	926	890	918	42,500	918
2023-04-25	880	910	880	904	24,000	904
2023-04-24	870	884	864	880	18,700	880
2023-04-21	902	902	875	875	31,300	875
2023-04-20	909	930	897	912	82,300	912
2023-04-19	877	889	863	883	34,700	883
2023-04-18	910	920	874	890	67,700	890
2023-04-17	917	955	898	910	64,000	910
2023-04-14	947	957	921	931	75,100	931
2023-04-13	1,015	1,045	940	962	143,500	962
2023-04-12	1,109	1,160	1,020	1,032	480,700	1,032
2023-04-11	1,030	1,286	1,000	1,122	2,219,100	1,122
2023-04-10	903	1,000	903	1,000	132,600	1,000
2023-04-07	860	1,067	820	850	547,200	850
2023-04-06	781	920	781	920	136,300	920
2023-04-05	754	797	754	770	19,300	770
2023-04-04	750	769	740	754	15,500	754
2023-04-03	746	746	737	737	7,500	737
2023-03-31	728	739	722	738	7,200	738
2023-03-30	721	726	718	720	7,700	720
2023-03-29	716	720	713	720	3,400	720
2023-03-28	720	720	711	712	5,000	712
2023-03-27	705	710	704	710	3,500	710
2023-03-24	705	707	702	707	2,000	707
2023-03-23	706	706	702	705	2,900	705
2023-03-22	700	704	700	702	1,700	702
2023-03-20	702	704	694	700	2,900	700
2023-03-17	696	696	687	694	1,500	694
2023-03-16	680	680	673	675	3,100	675
2023-03-15	690	691	680	690	3,000	690
2023-03-14	696	696	671	671	11,200	671
2023-03-13	721	727	717	717	10,500	717
2023-03-10	733	733	723	725	3,000	725
2023-03-09	731	740	728	732	6,000	732
2023-03-08	739	739	736	739	2,700	739
2023-03-07	728	737	728	737	2,300	737
2023-03-06	733	733	721	727	1,800	727
2023-03-03	730	736	725	725	2,000	725
2023-03-02	736	739	726	730	4,000	730
2023-03-01	738	740	729	735	5,600	735
2023-02-28	738	738	727	728	6,500	728
2023-02-27	717	725	714	725	8,300	725
2023-02-24	714	716	706	712	3,900	712
2023-02-22	702	709	698	708	4,200	708
2023-02-21	702	717	688	717	21,900	717
2023-02-20	700	702	697	702	2,300	702
2023-02-17	701	702	691	700	4,000	700
2023-02-16	695	700	689	700	6,200	700
2023-02-15	692	695	685	695	4,500	695
2023-02-14	697	697	692	692	600	692
2023-02-13	698	698	697	697	200	697
2023-02-10	693	698	691	691	1,200	691
2023-02-09	694	697	694	697	1,700	697
2023-02-08	698	698	692	694	1,000	694
2023-02-07	698	698	694	694	600	694
2023-02-06	693	698	693	697	1,400	697
2023-02-03	700	700	692	692	1,500	692
2023-02-02	701	701	690	695	1,800	695
2023-02-01	698	702	698	702	700	702
2023-01-31	696	701	696	701	1,000	701
2023-01-30	706	706	688	701	4,300	701
2023-01-27	703	705	693	705	12,600	705
2023-01-26	685	700	681	698	6,600	698
2023-01-25	676	683	676	681	3,200	681
2023-01-24	672	676	671	676	1,500	676
2023-01-23	678	678	670	676	2,100	676
2023-01-20	666	672	664	672	3,400	672
2023-01-19	668	675	668	672	3,800	672
2023-01-18	665	679	662	666	3,700	666
2023-01-17	679	680	665	670	4,900	670
2023-01-16	661	679	661	679	4,100	679
2023-01-13	678	678	662	670	2,300	670
2023-01-12	685	685	674	675	4,100	675
2023-01-11	660	665	659	665	3,400	665
2023-01-10	664	665	660	660	2,700	660
2023-01-06	666	666	661	664	1,800	664
2023-01-05	662	680	660	668	7,400	668
2023-01-04	660	662	656	662	2,700	662

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 [2023年度]

1436 (株)グリーンエナジー&カンパニーの時系列データ [2023年度]