- 2025年
- 2024年
157A グリーンモンスター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 526 | 530 | 524 | 525 | 2,900 | 525 |
| 2025-04-01 | 541 | 541 | 524 | 526 | 3,100 | 526 |
| 2025-03-31 | 558 | 558 | 525 | 540 | 9,500 | 540 |
| 2025-03-28 | 553 | 566 | 553 | 558 | 5,100 | 558 |
| 2025-03-27 | 554 | 560 | 554 | 556 | 1,900 | 556 |
| 2025-03-26 | 567 | 567 | 560 | 560 | 1,800 | 560 |
| 2025-03-25 | 563 | 574 | 555 | 557 | 12,300 | 557 |
| 2025-03-24 | 554 | 566 | 554 | 558 | 2,400 | 558 |
| 2025-03-21 | 572 | 574 | 559 | 559 | 13,800 | 559 |
| 2025-03-19 | 556 | 565 | 550 | 556 | 12,200 | 556 |
| 2025-03-18 | 542 | 555 | 540 | 555 | 13,900 | 555 |
| 2025-03-17 | 544 | 544 | 538 | 539 | 3,900 | 539 |
| 2025-03-14 | 529 | 541 | 529 | 539 | 7,200 | 539 |
| 2025-03-13 | 530 | 539 | 527 | 534 | 10,900 | 534 |
| 2025-03-12 | 531 | 535 | 524 | 527 | 9,200 | 527 |
| 2025-03-11 | 532 | 532 | 522 | 523 | 4,800 | 523 |
| 2025-03-10 | 528 | 532 | 523 | 530 | 2,700 | 530 |
| 2025-03-07 | 528 | 533 | 526 | 526 | 7,700 | 526 |
| 2025-03-06 | 533 | 535 | 525 | 533 | 11,700 | 533 |
| 2025-03-05 | 523 | 534 | 523 | 533 | 7,000 | 533 |
| 2025-03-04 | 533 | 533 | 525 | 525 | 9,800 | 525 |
| 2025-03-03 | 530 | 533 | 520 | 533 | 14,200 | 533 |
| 2025-02-28 | 529 | 529 | 516 | 525 | 17,000 | 525 |
| 2025-02-27 | 530 | 532 | 526 | 529 | 13,900 | 529 |
| 2025-02-26 | 531 | 537 | 523 | 530 | 16,400 | 530 |
| 2025-02-25 | 529 | 539 | 529 | 531 | 23,900 | 531 |
| 2025-02-21 | 522 | 531 | 521 | 531 | 46,400 | 531 |
| 2025-02-20 | 531 | 533 | 521 | 522 | 15,300 | 522 |
| 2025-02-19 | 543 | 543 | 522 | 526 | 27,800 | 526 |
| 2025-02-18 | 522 | 539 | 516 | 538 | 58,200 | 538 |
| 2025-02-17 | 604 | 604 | 524 | 524 | 240,300 | 524 |
| 2025-02-14 | 622 | 639 | 622 | 624 | 25,300 | 624 |
| 2025-02-13 | 642 | 642 | 625 | 630 | 25,400 | 630 |
| 2025-02-12 | 656 | 656 | 616 | 644 | 39,000 | 644 |
| 2025-02-10 | 617 | 649 | 611 | 649 | 17,400 | 649 |
| 2025-02-07 | 636 | 636 | 614 | 614 | 12,700 | 614 |
| 2025-02-06 | 651 | 651 | 611 | 626 | 44,100 | 626 |
| 2025-02-05 | 630 | 658 | 620 | 652 | 85,800 | 652 |
| 2025-02-04 | 587 | 634 | 581 | 629 | 56,500 | 629 |
| 2025-02-03 | 589 | 590 | 577 | 579 | 29,000 | 579 |
| 2025-01-31 | 597 | 607 | 584 | 592 | 27,700 | 592 |
| 2025-01-30 | 611 | 611 | 585 | 597 | 31,800 | 597 |
| 2025-01-29 | 615 | 622 | 610 | 615 | 14,000 | 615 |
| 2025-01-28 | 623 | 623 | 600 | 615 | 39,500 | 615 |
| 2025-01-27 | 641 | 645 | 623 | 626 | 21,800 | 626 |
| 2025-01-24 | 637 | 645 | 627 | 632 | 52,500 | 632 |
| 2025-01-23 | 669 | 676 | 628 | 636 | 81,500 | 636 |
| 2025-01-22 | 686 | 689 | 656 | 679 | 98,000 | 679 |
| 2025-01-21 | 700 | 716 | 650 | 684 | 234,000 | 684 |
| 2025-01-20 | 597 | 708 | 589 | 690 | 487,300 | 690 |
| 2025-01-17 | 652 | 657 | 602 | 617 | 190,600 | 617 |
| 2025-01-16 | 610 | 671 | 610 | 671 | 813,200 | 671 |
| 2025-01-15 | 557 | 576 | 557 | 571 | 4,100 | 571 |
| 2025-01-14 | 580 | 580 | 551 | 563 | 8,600 | 563 |
| 2025-01-10 | 556 | 573 | 555 | 573 | 8,000 | 573 |
| 2025-01-09 | 562 | 567 | 555 | 555 | 8,100 | 555 |
| 2025-01-08 | 550 | 560 | 550 | 560 | 5,800 | 560 |
| 2025-01-07 | 545 | 558 | 545 | 557 | 18,800 | 557 |
| 2025-01-06 | 552 | 558 | 534 | 545 | 37,600 | 545 |
分割・併合履歴 ： なし