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
2024-10-1061061459260020,600600
2024-10-0961162059860935,700609
2024-10-0864564560560898,300608
2024-10-0766666664465117,600651
2024-10-0465967365966227,800662
2024-10-0365166365065920,800659
2024-10-0263266263164843,300648
2024-10-0163765563463821,400638
2024-09-3063865663364135,700641
2024-09-2766067266066518,300665
2024-09-2665665864965814,600658
2024-09-2565266064765026,000650
2024-09-2467167165165218,100652
2024-09-2066667666267026,800670
2024-09-1965066865066130,000661
2024-09-1865465964365011,200650
2024-09-1765165863765024,400650
2024-09-1364466164465423,400654
2024-09-1263164963164526,200645
2024-09-1165765761762646,700626
2024-09-1064966064665012,300650
2024-09-0963364662564341,500643
2024-09-0665566364264730,400647
2024-09-0564266763664754,200647
2024-09-04682685640654163,500654
2024-09-0367770867770588,000705
2024-09-0269469567167753,800677
2024-08-3068269567468960,000689
2024-08-2969770068168161,900681
2024-08-2873073070170444,000704
2024-08-2771873070772945,800729
2024-08-2670371669371353,600713
2024-08-2370670668770367,600703
2024-08-2271971969670456,700704
2024-08-2169871369071260,000712
2024-08-2069773269770980,100709
2024-08-1970971568768796,400687
2024-08-16718721698709110,400709
2024-08-15714752686701418,700701
2024-08-1481684379882268,100822
2024-08-1377682577681654,600816
2024-08-0974980072578382,700783
2024-08-0871174769872544,800725
2024-08-0766172166170238,800702
2024-08-06700715665678102,100678
2024-08-05751758647647152,700647
2024-08-0285185279579789,700797
2024-08-0192592586588448,500884
2024-07-3192292990292535,600925
2024-07-3094594591292930,500929
2024-07-2993695493694725,400947
2024-07-2692094091192924,600929
2024-07-2593293891191399,600913
2024-07-241,0601,070942954427,700954
2024-07-239911,03097498594,000985
2024-07-221,0041,00896598048,000980
2024-07-191,0161,0169901,00929,2001,009
2024-07-181,0161,0381,0111,01715,8001,017
2024-07-171,0531,0801,0191,05027,5001,050
2024-07-161,0581,0581,0331,0479,9001,047
2024-07-121,0111,0531,0021,05033,3001,050
2024-07-111,0051,0169901,01328,3001,013
2024-07-101,0111,0141,0001,00612,0001,006
2024-07-091,0201,0351,0001,00517,3001,005
2024-07-081,0301,0301,0111,01711,1001,017
2024-07-051,0311,0401,0181,02317,5001,023
2024-07-041,0541,0551,0361,0549,3001,054
2024-07-031,0201,0551,0151,04521,8001,045
2024-07-021,0801,0891,0251,02648,2001,026
2024-07-011,0701,0851,0571,07220,1001,072
2024-06-281,0811,0851,0561,05638,3001,056
2024-06-271,0301,1251,0221,08160,4001,081
2024-06-261,0261,0771,0201,03361,8001,033
2024-06-251,0111,0281,0031,01224,0001,012
2024-06-241,0121,0341,0051,00616,1001,006
2024-06-211,0111,0381,0021,00927,2001,009
2024-06-201,0011,0179961,01018,3001,010
2024-06-191,0121,01398899335,000993
2024-06-181,0351,0351,0111,01111,4001,011
2024-06-171,0521,0521,0031,04033,4001,040
2024-06-141,0181,0461,0041,04621,3001,046
2024-06-131,0161,0391,0041,01835,7001,018
2024-06-121,0211,0221,0041,0049,6001,004
2024-06-111,0191,0401,0051,01820,5001,018
2024-06-101,0211,0301,0131,0198,3001,019
2024-06-079801,0509761,03551,2001,035
2024-06-061,0181,02098198134,600981
2024-06-051,0301,0311,0041,00414,3001,004
2024-06-041,0021,0409961,03131,2001,031
2024-06-031,0271,02799199932,000999
2024-05-319841,0289671,02845,0001,028
2024-05-301,0011,017964990139,700990
2024-05-291,0851,0851,0141,02742,7001,027
2024-05-281,0721,1091,0721,08523,8001,085
2024-05-271,0591,0811,0451,08034,6001,080
2024-05-241,0871,0881,0551,05553,3001,055
2024-05-231,1781,1781,1031,11476,1001,114
2024-05-221,2261,2571,1781,17868,8001,178
2024-05-211,2491,3091,2361,23965,3001,239
2024-05-201,2711,2851,2201,24080,6001,240
2024-05-171,1551,2731,1531,255186,9001,255
2024-05-161,2111,2491,1511,167104,1001,167
2024-05-151,1671,2231,1031,217162,6001,217
2024-05-141,2161,2351,1401,154205,0001,154
2024-05-131,1661,3101,1331,2041,019,0001,204
2024-05-101,0281,0571,0261,04628,0001,046
2024-05-091,0181,0321,0061,03016,9001,030
2024-05-081,0521,0681,0101,01827,7001,018
2024-05-071,0851,0851,0471,06722,1001,067
2024-05-021,0761,0881,0421,04449,9001,044
2024-05-011,0751,1051,0541,08832,1001,088
2024-04-301,0691,0871,0361,08733,8001,087
2024-04-261,0121,0681,0001,06068,9001,060
2024-04-251,0221,0259911,00053,3001,000
2024-04-241,0311,0801,0231,02384,0001,023
2024-04-231,0201,0801,0081,06175,9001,061
2024-04-221,0071,0261,0001,01336,8001,013
2024-04-191,0411,0509611,005124,0001,005
2024-04-181,0381,0621,0161,04356,5001,043
2024-04-171,0111,1001,0001,043184,5001,043
2024-04-161,0011,03398599692,200996
2024-04-151,0421,0421,0071,00794,4001,007
2024-04-121,1161,1231,0591,06086,6001,060
2024-04-111,1411,1411,0821,10899,1001,108
2024-04-101,0701,1801,0391,150218,5001,150
2024-04-091,0701,0811,0271,071123,2001,071
2024-04-081,1301,1401,0921,092110,7001,092
2024-04-051,0861,1271,0661,118134,5001,118
2024-04-041,1701,2231,0901,120291,9001,120
2024-04-031,1791,2451,1331,150420,2001,150
2024-04-021,4001,4001,2091,209588,8001,209
2024-04-011,5401,6001,4001,4101,029,6001,410
2024-03-291,7001,9901,5551,6195,506,3001,619
2024-03-01------
2024-02-29------
2024-02-28------
2024-02-27------

分割・併合履歴 : なし