- 2025年
- 2024年
272A (株)グリーンクロスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,136 | 1,136 | 1,111 | 1,113 | 2,900 | 1,113 |
| 2025-04-03 | 1,143 | 1,143 | 1,136 | 1,136 | 3,000 | 1,136 |
| 2025-04-02 | 1,152 | 1,162 | 1,136 | 1,146 | 3,300 | 1,146 |
| 2025-04-01 | 1,149 | 1,155 | 1,144 | 1,146 | 1,300 | 1,146 |
| 2025-03-31 | 1,153 | 1,158 | 1,141 | 1,141 | 4,000 | 1,141 |
| 2025-03-28 | 1,151 | 1,175 | 1,151 | 1,153 | 8,000 | 1,153 |
| 2025-03-27 | 1,156 | 1,173 | 1,156 | 1,158 | 6,500 | 1,158 |
| 2025-03-26 | 1,160 | 1,175 | 1,155 | 1,175 | 1,400 | 1,175 |
| 2025-03-25 | 1,170 | 1,170 | 1,157 | 1,157 | 6,400 | 1,157 |
| 2025-03-24 | 1,161 | 1,165 | 1,158 | 1,165 | 2,700 | 1,165 |
| 2025-03-21 | 1,178 | 1,178 | 1,159 | 1,159 | 2,700 | 1,159 |
| 2025-03-19 | 1,170 | 1,173 | 1,166 | 1,166 | 800 | 1,166 |
| 2025-03-18 | 1,158 | 1,162 | 1,152 | 1,159 | 3,800 | 1,159 |
| 2025-03-17 | 1,141 | 1,160 | 1,141 | 1,160 | 3,300 | 1,160 |
| 2025-03-14 | 1,116 | 1,159 | 1,116 | 1,137 | 8,600 | 1,137 |
| 2025-03-13 | 1,116 | 1,120 | 1,112 | 1,114 | 2,300 | 1,114 |
| 2025-03-12 | 1,116 | 1,130 | 1,115 | 1,115 | 3,300 | 1,115 |
| 2025-03-11 | 1,101 | 1,125 | 1,101 | 1,118 | 82,800 | 1,118 |
| 2025-03-10 | 1,138 | 1,138 | 1,131 | 1,135 | 1,800 | 1,135 |
| 2025-03-07 | 1,149 | 1,149 | 1,140 | 1,148 | 2,500 | 1,148 |
| 2025-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2025-03-05 | 1,151 | 1,151 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2025-03-04 | 1,153 | 1,155 | 1,136 | 1,155 | 1,400 | 1,155 |
| 2025-03-03 | 1,140 | 1,157 | 1,132 | 1,157 | 900 | 1,157 |
| 2025-02-28 | 1,130 | 1,148 | 1,130 | 1,136 | 3,300 | 1,136 |
| 2025-02-27 | 1,150 | 1,150 | 1,143 | 1,143 | 700 | 1,143 |
| 2025-02-26 | 1,156 | 1,160 | 1,148 | 1,150 | 1,200 | 1,150 |
| 2025-02-25 | 1,170 | 1,170 | 1,149 | 1,169 | 7,100 | 1,169 |
| 2025-02-21 | 1,158 | 1,170 | 1,157 | 1,157 | 1,300 | 1,157 |
| 2025-02-20 | 1,156 | 1,156 | 1,149 | 1,149 | 1,000 | 1,149 |
| 2025-02-19 | 1,165 | 1,168 | 1,153 | 1,155 | 3,000 | 1,155 |
| 2025-02-18 | 1,144 | 1,173 | 1,144 | 1,149 | 6,900 | 1,149 |
| 2025-02-17 | 1,123 | 1,146 | 1,123 | 1,145 | 5,100 | 1,145 |
| 2025-02-14 | - | - | - | 1,146 | - | 1,146 |
| 2025-02-13 | 1,151 | 1,160 | 1,142 | 1,146 | 2,100 | 1,146 |
| 2025-02-12 | 1,177 | 1,177 | 1,120 | 1,161 | 3,600 | 1,161 |
| 2025-02-10 | 1,157 | 1,180 | 1,150 | 1,160 | 4,100 | 1,160 |
| 2025-02-07 | 1,165 | 1,175 | 1,162 | 1,175 | 1,500 | 1,175 |
| 2025-02-06 | 1,170 | 1,170 | 1,165 | 1,165 | 200 | 1,165 |
| 2025-02-05 | 1,171 | 1,173 | 1,165 | 1,165 | 900 | 1,165 |
| 2025-02-04 | 1,176 | 1,176 | 1,173 | 1,173 | 400 | 1,173 |
| 2025-02-03 | 1,167 | 1,177 | 1,167 | 1,177 | 200 | 1,177 |
| 2025-01-31 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 1,178 |
| 2025-01-30 | 1,178 | 1,180 | 1,157 | 1,180 | 2,600 | 1,180 |
| 2025-01-29 | 1,170 | 1,170 | 1,158 | 1,166 | 1,600 | 1,166 |
| 2025-01-28 | 1,163 | 1,175 | 1,163 | 1,169 | 600 | 1,169 |
| 2025-01-27 | 1,186 | 1,187 | 1,166 | 1,178 | 10,300 | 1,178 |
| 2025-01-24 | 1,171 | 1,184 | 1,170 | 1,184 | 1,000 | 1,184 |
| 2025-01-23 | 1,169 | 1,174 | 1,166 | 1,166 | 1,400 | 1,166 |
| 2025-01-22 | 1,165 | 1,168 | 1,165 | 1,168 | 1,400 | 1,168 |
| 2025-01-21 | 1,164 | 1,164 | 1,164 | 1,164 | 200 | 1,164 |
| 2025-01-20 | 1,179 | 1,179 | 1,156 | 1,156 | 2,700 | 1,156 |
| 2025-01-17 | 1,170 | 1,170 | 1,167 | 1,168 | 900 | 1,168 |
| 2025-01-16 | 1,166 | 1,185 | 1,166 | 1,170 | 800 | 1,170 |
| 2025-01-15 | 1,173 | 1,180 | 1,160 | 1,160 | 5,800 | 1,160 |
| 2025-01-14 | 1,173 | 1,175 | 1,160 | 1,161 | 3,400 | 1,161 |
| 2025-01-10 | 1,180 | 1,180 | 1,175 | 1,175 | 800 | 1,175 |
| 2025-01-09 | 1,188 | 1,188 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2025-01-08 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2025-01-07 | 1,197 | 1,198 | 1,185 | 1,185 | 800 | 1,185 |
| 2025-01-06 | 1,185 | 1,194 | 1,183 | 1,183 | 2,700 | 1,183 |
分割・併合履歴 ： なし