- 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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,200 | 1,201 | 1,191 | 1,193 | 2,500 | 1,193 |
| 2024-12-27 | 1,200 | 1,202 | 1,200 | 1,200 | 800 | 1,200 |
| 2024-12-26 | 1,190 | 1,198 | 1,186 | 1,198 | 2,200 | 1,198 |
| 2024-12-25 | 1,185 | 1,200 | 1,185 | 1,196 | 8,300 | 1,196 |
| 2024-12-24 | 1,195 | 1,205 | 1,195 | 1,205 | 2,300 | 1,205 |
| 2024-12-23 | 1,206 | 1,212 | 1,199 | 1,201 | 2,100 | 1,201 |
| 2024-12-20 | 1,210 | 1,218 | 1,201 | 1,203 | 4,000 | 1,203 |
| 2024-12-19 | 1,196 | 1,203 | 1,196 | 1,203 | 900 | 1,203 |
| 2024-12-18 | 1,199 | 1,200 | 1,195 | 1,195 | 1,800 | 1,195 |
| 2024-12-17 | 1,208 | 1,209 | 1,175 | 1,199 | 3,200 | 1,199 |
| 2024-12-16 | 1,229 | 1,229 | 1,203 | 1,210 | 1,800 | 1,210 |
| 2024-12-13 | 1,245 | 1,245 | 1,223 | 1,229 | 13,000 | 1,229 |
| 2024-12-12 | 1,231 | 1,238 | 1,230 | 1,237 | 1,700 | 1,237 |
| 2024-12-11 | 1,219 | 1,236 | 1,219 | 1,236 | 1,900 | 1,236 |
| 2024-12-10 | 1,205 | 1,214 | 1,203 | 1,206 | 2,600 | 1,206 |
| 2024-12-09 | 1,213 | 1,213 | 1,205 | 1,205 | 900 | 1,205 |
| 2024-12-06 | 1,215 | 1,219 | 1,211 | 1,219 | 500 | 1,219 |
| 2024-12-05 | 1,213 | 1,218 | 1,213 | 1,217 | 500 | 1,217 |
| 2024-12-04 | 1,221 | 1,221 | 1,213 | 1,213 | 1,000 | 1,213 |
| 2024-12-03 | 1,222 | 1,222 | 1,219 | 1,219 | 300 | 1,219 |
| 2024-12-02 | 1,221 | 1,221 | 1,215 | 1,219 | 800 | 1,219 |
| 2024-11-29 | 1,220 | 1,220 | 1,217 | 1,217 | 300 | 1,217 |
| 2024-11-28 | - | - | - | 1,220 | - | 1,220 |
| 2024-11-27 | 1,220 | 1,220 | 1,216 | 1,220 | 600 | 1,220 |
| 2024-11-26 | 1,211 | 1,213 | 1,211 | 1,213 | 200 | 1,213 |
| 2024-11-25 | 1,230 | 1,234 | 1,213 | 1,213 | 5,600 | 1,213 |
| 2024-11-22 | 1,220 | 1,230 | 1,217 | 1,230 | 1,400 | 1,230 |
| 2024-11-21 | 1,207 | 1,211 | 1,207 | 1,211 | 1,100 | 1,211 |
| 2024-11-20 | 1,195 | 1,204 | 1,195 | 1,204 | 1,000 | 1,204 |
| 2024-11-19 | 1,175 | 1,189 | 1,175 | 1,184 | 800 | 1,184 |
| 2024-11-18 | 1,185 | 1,185 | 1,174 | 1,174 | 700 | 1,174 |
| 2024-11-15 | 1,190 | 1,190 | 1,181 | 1,181 | 1,100 | 1,181 |
| 2024-11-14 | 1,191 | 1,192 | 1,190 | 1,190 | 700 | 1,190 |
| 2024-11-13 | 1,200 | 1,210 | 1,190 | 1,190 | 900 | 1,190 |
| 2024-11-12 | 1,171 | 1,210 | 1,166 | 1,200 | 800 | 1,200 |
| 2024-11-11 | 1,216 | 1,216 | 1,164 | 1,164 | 23,900 | 1,164 |
| 2024-11-08 | 1,225 | 1,225 | 1,221 | 1,221 | 10,400 | 1,221 |
| 2024-11-07 | 1,225 | 1,226 | 1,225 | 1,225 | 121,300 | 1,225 |
| 2024-11-06 | 1,233 | 1,240 | 1,233 | 1,235 | 10,600 | 1,235 |
| 2024-11-05 | 1,256 | 1,256 | 1,233 | 1,233 | 900 | 1,233 |
| 2024-11-01 | 1,242 | 1,246 | 1,233 | 1,242 | 2,300 | 1,242 |
分割・併合履歴 ： なし