157A グリーンモンスター(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 549 | 558 | 548 | 555 | 15,200 | 555 |
| 2024-11-20 | 558 | 558 | 549 | 550 | 19,000 | 550 |
| 2024-11-19 | 553 | 558 | 550 | 557 | 18,900 | 557 |
| 2024-11-18 | 549 | 555 | 545 | 549 | 11,700 | 549 |
| 2024-11-15 | 531 | 549 | 516 | 548 | 118,200 | 548 |
| 2024-11-14 | 574 | 586 | 569 | 569 | 30,900 | 569 |
| 2024-11-13 | 571 | 573 | 565 | 570 | 6,300 | 570 |
| 2024-11-12 | 577 | 583 | 568 | 571 | 12,600 | 571 |
| 2024-11-11 | 576 | 579 | 571 | 574 | 9,000 | 574 |
| 2024-11-08 | 571 | 580 | 567 | 574 | 15,500 | 574 |
| 2024-11-07 | 574 | 575 | 563 | 572 | 13,700 | 572 |
| 2024-11-06 | 574 | 575 | 567 | 571 | 10,400 | 571 |
| 2024-11-05 | 575 | 575 | 559 | 574 | 8,700 | 574 |
| 2024-11-01 | 569 | 572 | 564 | 567 | 5,000 | 567 |
| 2024-10-31 | 578 | 580 | 568 | 572 | 6,500 | 572 |
| 2024-10-30 | 580 | 586 | 561 | 578 | 25,700 | 578 |
| 2024-10-29 | 568 | 582 | 568 | 572 | 6,400 | 572 |
| 2024-10-28 | 550 | 579 | 548 | 568 | 16,100 | 568 |
| 2024-10-25 | 567 | 578 | 553 | 556 | 27,700 | 556 |
| 2024-10-24 | 572 | 580 | 555 | 565 | 40,500 | 565 |
| 2024-10-23 | 581 | 589 | 572 | 572 | 21,700 | 572 |
| 2024-10-22 | 599 | 599 | 584 | 588 | 17,200 | 588 |
| 2024-10-21 | 598 | 605 | 597 | 598 | 6,200 | 598 |
| 2024-10-18 | 602 | 605 | 596 | 599 | 10,500 | 599 |
| 2024-10-17 | 596 | 599 | 593 | 598 | 7,000 | 598 |
| 2024-10-16 | 596 | 603 | 592 | 594 | 8,400 | 594 |
| 2024-10-15 | 603 | 610 | 592 | 605 | 19,500 | 605 |
| 2024-10-11 | 594 | 606 | 594 | 594 | 15,900 | 594 |
| 2024-10-10 | 610 | 614 | 592 | 600 | 20,600 | 600 |
| 2024-10-09 | 611 | 620 | 598 | 609 | 35,700 | 609 |
| 2024-10-08 | 645 | 645 | 605 | 608 | 98,300 | 608 |
| 2024-10-07 | 666 | 666 | 644 | 651 | 17,600 | 651 |
| 2024-10-04 | 659 | 673 | 659 | 662 | 27,800 | 662 |
| 2024-10-03 | 651 | 663 | 650 | 659 | 20,800 | 659 |
| 2024-10-02 | 632 | 662 | 631 | 648 | 43,300 | 648 |
| 2024-10-01 | 637 | 655 | 634 | 638 | 21,400 | 638 |
| 2024-09-30 | 638 | 656 | 633 | 641 | 35,700 | 641 |
| 2024-09-27 | 660 | 672 | 660 | 665 | 18,300 | 665 |
| 2024-09-26 | 656 | 658 | 649 | 658 | 14,600 | 658 |
| 2024-09-25 | 652 | 660 | 647 | 650 | 26,000 | 650 |
| 2024-09-24 | 671 | 671 | 651 | 652 | 18,100 | 652 |
| 2024-09-20 | 666 | 676 | 662 | 670 | 26,800 | 670 |
| 2024-09-19 | 650 | 668 | 650 | 661 | 30,000 | 661 |
| 2024-09-18 | 654 | 659 | 643 | 650 | 11,200 | 650 |
| 2024-09-17 | 651 | 658 | 637 | 650 | 24,400 | 650 |
| 2024-09-13 | 644 | 661 | 644 | 654 | 23,400 | 654 |
| 2024-09-12 | 631 | 649 | 631 | 645 | 26,200 | 645 |
| 2024-09-11 | 657 | 657 | 617 | 626 | 46,700 | 626 |
| 2024-09-10 | 649 | 660 | 646 | 650 | 12,300 | 650 |
| 2024-09-09 | 633 | 646 | 625 | 643 | 41,500 | 643 |
| 2024-09-06 | 655 | 663 | 642 | 647 | 30,400 | 647 |
| 2024-09-05 | 642 | 667 | 636 | 647 | 54,200 | 647 |
| 2024-09-04 | 682 | 685 | 640 | 654 | 163,500 | 654 |
| 2024-09-03 | 677 | 708 | 677 | 705 | 88,000 | 705 |
| 2024-09-02 | 694 | 695 | 671 | 677 | 53,800 | 677 |
| 2024-08-30 | 682 | 695 | 674 | 689 | 60,000 | 689 |
| 2024-08-29 | 697 | 700 | 681 | 681 | 61,900 | 681 |
| 2024-08-28 | 730 | 730 | 701 | 704 | 44,000 | 704 |
| 2024-08-27 | 718 | 730 | 707 | 729 | 45,800 | 729 |
| 2024-08-26 | 703 | 716 | 693 | 713 | 53,600 | 713 |
| 2024-08-23 | 706 | 706 | 687 | 703 | 67,600 | 703 |
| 2024-08-22 | 719 | 719 | 696 | 704 | 56,700 | 704 |
| 2024-08-21 | 698 | 713 | 690 | 712 | 60,000 | 712 |
| 2024-08-20 | 697 | 732 | 697 | 709 | 80,100 | 709 |
| 2024-08-19 | 709 | 715 | 687 | 687 | 96,400 | 687 |
| 2024-08-16 | 718 | 721 | 698 | 709 | 110,400 | 709 |
| 2024-08-15 | 714 | 752 | 686 | 701 | 418,700 | 701 |
| 2024-08-14 | 816 | 843 | 798 | 822 | 68,100 | 822 |
| 2024-08-13 | 776 | 825 | 776 | 816 | 54,600 | 816 |
| 2024-08-09 | 749 | 800 | 725 | 783 | 82,700 | 783 |
| 2024-08-08 | 711 | 747 | 698 | 725 | 44,800 | 725 |
| 2024-08-07 | 661 | 721 | 661 | 702 | 38,800 | 702 |
| 2024-08-06 | 700 | 715 | 665 | 678 | 102,100 | 678 |
| 2024-08-05 | 751 | 758 | 647 | 647 | 152,700 | 647 |
| 2024-08-02 | 851 | 852 | 795 | 797 | 89,700 | 797 |
| 2024-08-01 | 925 | 925 | 865 | 884 | 48,500 | 884 |
| 2024-07-31 | 922 | 929 | 902 | 925 | 35,600 | 925 |
| 2024-07-30 | 945 | 945 | 912 | 929 | 30,500 | 929 |
| 2024-07-29 | 936 | 954 | 936 | 947 | 25,400 | 947 |
| 2024-07-26 | 920 | 940 | 911 | 929 | 24,600 | 929 |
| 2024-07-25 | 932 | 938 | 911 | 913 | 99,600 | 913 |
| 2024-07-24 | 1,060 | 1,070 | 942 | 954 | 427,700 | 954 |
| 2024-07-23 | 991 | 1,030 | 974 | 985 | 94,000 | 985 |
| 2024-07-22 | 1,004 | 1,008 | 965 | 980 | 48,000 | 980 |
| 2024-07-19 | 1,016 | 1,016 | 990 | 1,009 | 29,200 | 1,009 |
| 2024-07-18 | 1,016 | 1,038 | 1,011 | 1,017 | 15,800 | 1,017 |
| 2024-07-17 | 1,053 | 1,080 | 1,019 | 1,050 | 27,500 | 1,050 |
| 2024-07-16 | 1,058 | 1,058 | 1,033 | 1,047 | 9,900 | 1,047 |
| 2024-07-12 | 1,011 | 1,053 | 1,002 | 1,050 | 33,300 | 1,050 |
| 2024-07-11 | 1,005 | 1,016 | 990 | 1,013 | 28,300 | 1,013 |
| 2024-07-10 | 1,011 | 1,014 | 1,000 | 1,006 | 12,000 | 1,006 |
| 2024-07-09 | 1,020 | 1,035 | 1,000 | 1,005 | 17,300 | 1,005 |
| 2024-07-08 | 1,030 | 1,030 | 1,011 | 1,017 | 11,100 | 1,017 |
| 2024-07-05 | 1,031 | 1,040 | 1,018 | 1,023 | 17,500 | 1,023 |
| 2024-07-04 | 1,054 | 1,055 | 1,036 | 1,054 | 9,300 | 1,054 |
| 2024-07-03 | 1,020 | 1,055 | 1,015 | 1,045 | 21,800 | 1,045 |
| 2024-07-02 | 1,080 | 1,089 | 1,025 | 1,026 | 48,200 | 1,026 |
| 2024-07-01 | 1,070 | 1,085 | 1,057 | 1,072 | 20,100 | 1,072 |
| 2024-06-28 | 1,081 | 1,085 | 1,056 | 1,056 | 38,300 | 1,056 |
| 2024-06-27 | 1,030 | 1,125 | 1,022 | 1,081 | 60,400 | 1,081 |
| 2024-06-26 | 1,026 | 1,077 | 1,020 | 1,033 | 61,800 | 1,033 |
| 2024-06-25 | 1,011 | 1,028 | 1,003 | 1,012 | 24,000 | 1,012 |
| 2024-06-24 | 1,012 | 1,034 | 1,005 | 1,006 | 16,100 | 1,006 |
| 2024-06-21 | 1,011 | 1,038 | 1,002 | 1,009 | 27,200 | 1,009 |
| 2024-06-20 | 1,001 | 1,017 | 996 | 1,010 | 18,300 | 1,010 |
| 2024-06-19 | 1,012 | 1,013 | 988 | 993 | 35,000 | 993 |
| 2024-06-18 | 1,035 | 1,035 | 1,011 | 1,011 | 11,400 | 1,011 |
| 2024-06-17 | 1,052 | 1,052 | 1,003 | 1,040 | 33,400 | 1,040 |
| 2024-06-14 | 1,018 | 1,046 | 1,004 | 1,046 | 21,300 | 1,046 |
| 2024-06-13 | 1,016 | 1,039 | 1,004 | 1,018 | 35,700 | 1,018 |
| 2024-06-12 | 1,021 | 1,022 | 1,004 | 1,004 | 9,600 | 1,004 |
| 2024-06-11 | 1,019 | 1,040 | 1,005 | 1,018 | 20,500 | 1,018 |
| 2024-06-10 | 1,021 | 1,030 | 1,013 | 1,019 | 8,300 | 1,019 |
| 2024-06-07 | 980 | 1,050 | 976 | 1,035 | 51,200 | 1,035 |
| 2024-06-06 | 1,018 | 1,020 | 981 | 981 | 34,600 | 981 |
| 2024-06-05 | 1,030 | 1,031 | 1,004 | 1,004 | 14,300 | 1,004 |
| 2024-06-04 | 1,002 | 1,040 | 996 | 1,031 | 31,200 | 1,031 |
| 2024-06-03 | 1,027 | 1,027 | 991 | 999 | 32,000 | 999 |
| 2024-05-31 | 984 | 1,028 | 967 | 1,028 | 45,000 | 1,028 |
| 2024-05-30 | 1,001 | 1,017 | 964 | 990 | 139,700 | 990 |
| 2024-05-29 | 1,085 | 1,085 | 1,014 | 1,027 | 42,700 | 1,027 |
| 2024-05-28 | 1,072 | 1,109 | 1,072 | 1,085 | 23,800 | 1,085 |
| 2024-05-27 | 1,059 | 1,081 | 1,045 | 1,080 | 34,600 | 1,080 |
| 2024-05-24 | 1,087 | 1,088 | 1,055 | 1,055 | 53,300 | 1,055 |
| 2024-05-23 | 1,178 | 1,178 | 1,103 | 1,114 | 76,100 | 1,114 |
| 2024-05-22 | 1,226 | 1,257 | 1,178 | 1,178 | 68,800 | 1,178 |
| 2024-05-21 | 1,249 | 1,309 | 1,236 | 1,239 | 65,300 | 1,239 |
| 2024-05-20 | 1,271 | 1,285 | 1,220 | 1,240 | 80,600 | 1,240 |
| 2024-05-17 | 1,155 | 1,273 | 1,153 | 1,255 | 186,900 | 1,255 |
| 2024-05-16 | 1,211 | 1,249 | 1,151 | 1,167 | 104,100 | 1,167 |
| 2024-05-15 | 1,167 | 1,223 | 1,103 | 1,217 | 162,600 | 1,217 |
| 2024-05-14 | 1,216 | 1,235 | 1,140 | 1,154 | 205,000 | 1,154 |
| 2024-05-13 | 1,166 | 1,310 | 1,133 | 1,204 | 1,019,000 | 1,204 |
| 2024-05-10 | 1,028 | 1,057 | 1,026 | 1,046 | 28,000 | 1,046 |
| 2024-05-09 | 1,018 | 1,032 | 1,006 | 1,030 | 16,900 | 1,030 |
| 2024-05-08 | 1,052 | 1,068 | 1,010 | 1,018 | 27,700 | 1,018 |
| 2024-05-07 | 1,085 | 1,085 | 1,047 | 1,067 | 22,100 | 1,067 |
| 2024-05-02 | 1,076 | 1,088 | 1,042 | 1,044 | 49,900 | 1,044 |
| 2024-05-01 | 1,075 | 1,105 | 1,054 | 1,088 | 32,100 | 1,088 |
| 2024-04-30 | 1,069 | 1,087 | 1,036 | 1,087 | 33,800 | 1,087 |
| 2024-04-26 | 1,012 | 1,068 | 1,000 | 1,060 | 68,900 | 1,060 |
| 2024-04-25 | 1,022 | 1,025 | 991 | 1,000 | 53,300 | 1,000 |
| 2024-04-24 | 1,031 | 1,080 | 1,023 | 1,023 | 84,000 | 1,023 |
| 2024-04-23 | 1,020 | 1,080 | 1,008 | 1,061 | 75,900 | 1,061 |
| 2024-04-22 | 1,007 | 1,026 | 1,000 | 1,013 | 36,800 | 1,013 |
| 2024-04-19 | 1,041 | 1,050 | 961 | 1,005 | 124,000 | 1,005 |
| 2024-04-18 | 1,038 | 1,062 | 1,016 | 1,043 | 56,500 | 1,043 |
| 2024-04-17 | 1,011 | 1,100 | 1,000 | 1,043 | 184,500 | 1,043 |
| 2024-04-16 | 1,001 | 1,033 | 985 | 996 | 92,200 | 996 |
| 2024-04-15 | 1,042 | 1,042 | 1,007 | 1,007 | 94,400 | 1,007 |
| 2024-04-12 | 1,116 | 1,123 | 1,059 | 1,060 | 86,600 | 1,060 |
| 2024-04-11 | 1,141 | 1,141 | 1,082 | 1,108 | 99,100 | 1,108 |
| 2024-04-10 | 1,070 | 1,180 | 1,039 | 1,150 | 218,500 | 1,150 |
| 2024-04-09 | 1,070 | 1,081 | 1,027 | 1,071 | 123,200 | 1,071 |
| 2024-04-08 | 1,130 | 1,140 | 1,092 | 1,092 | 110,700 | 1,092 |
| 2024-04-05 | 1,086 | 1,127 | 1,066 | 1,118 | 134,500 | 1,118 |
| 2024-04-04 | 1,170 | 1,223 | 1,090 | 1,120 | 291,900 | 1,120 |
| 2024-04-03 | 1,179 | 1,245 | 1,133 | 1,150 | 420,200 | 1,150 |
| 2024-04-02 | 1,400 | 1,400 | 1,209 | 1,209 | 588,800 | 1,209 |
| 2024-04-01 | 1,540 | 1,600 | 1,400 | 1,410 | 1,029,600 | 1,410 |
| 2024-03-29 | 1,700 | 1,990 | 1,555 | 1,619 | 5,506,300 | 1,619 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
分割・併合履歴 ： なし
