3913 GreenBee(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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 630 | 656 | 620 | 649 | 15,400 | 649 |
| 2025-03-12 | 600 | 630 | 600 | 629 | 8,200 | 629 |
| 2025-03-11 | 600 | 613 | 593 | 600 | 7,800 | 600 |
| 2025-03-10 | 629 | 637 | 606 | 606 | 10,400 | 606 |
| 2025-03-07 | 625 | 647 | 615 | 629 | 9,800 | 629 |
| 2025-03-06 | 619 | 625 | 599 | 625 | 5,400 | 625 |
| 2025-03-05 | 608 | 625 | 608 | 621 | 4,200 | 621 |
| 2025-03-04 | 604 | 609 | 598 | 608 | 5,500 | 608 |
| 2025-03-03 | 597 | 611 | 586 | 608 | 9,900 | 608 |
| 2025-02-28 | 588 | 599 | 582 | 597 | 8,100 | 597 |
| 2025-02-27 | 628 | 628 | 587 | 592 | 20,400 | 592 |
| 2025-02-26 | 597 | 635 | 583 | 625 | 12,700 | 625 |
| 2025-02-25 | 607 | 607 | 581 | 605 | 7,000 | 605 |
| 2025-02-21 | 616 | 619 | 593 | 607 | 9,400 | 607 |
| 2025-02-20 | 606 | 614 | 606 | 613 | 2,200 | 613 |
| 2025-02-19 | 607 | 614 | 603 | 608 | 7,500 | 608 |
| 2025-02-18 | 587 | 608 | 587 | 601 | 15,600 | 601 |
| 2025-02-17 | 582 | 586 | 579 | 580 | 11,100 | 580 |
| 2025-02-14 | 566 | 604 | 566 | 581 | 24,300 | 581 |
| 2025-02-13 | 569 | 579 | 566 | 568 | 6,800 | 568 |
| 2025-02-12 | 566 | 579 | 566 | 570 | 5,000 | 570 |
| 2025-02-10 | 560 | 570 | 560 | 567 | 2,100 | 567 |
| 2025-02-07 | 558 | 567 | 558 | 559 | 2,700 | 559 |
| 2025-02-06 | 557 | 559 | 555 | 557 | 4,300 | 557 |
| 2025-02-05 | 556 | 567 | 555 | 557 | 2,100 | 557 |
| 2025-02-04 | 574 | 574 | 556 | 556 | 3,700 | 556 |
| 2025-02-03 | 585 | 585 | 574 | 574 | 3,200 | 574 |
| 2025-01-31 | 582 | 599 | 582 | 587 | 9,100 | 587 |
| 2025-01-30 | 572 | 590 | 572 | 590 | 8,800 | 590 |
| 2025-01-29 | 553 | 577 | 552 | 572 | 4,100 | 572 |
| 2025-01-28 | 565 | 565 | 553 | 555 | 6,300 | 555 |
| 2025-01-27 | 570 | 588 | 565 | 565 | 5,700 | 565 |
| 2025-01-24 | 548 | 559 | 547 | 556 | 6,400 | 556 |
| 2025-01-23 | 547 | 548 | 547 | 548 | 600 | 548 |
| 2025-01-22 | 544 | 549 | 544 | 545 | 5,700 | 545 |
| 2025-01-21 | 552 | 552 | 546 | 547 | 1,500 | 547 |
| 2025-01-20 | 544 | 563 | 544 | 550 | 3,900 | 550 |
| 2025-01-17 | 545 | 545 | 541 | 544 | 8,900 | 544 |
| 2025-01-16 | 545 | 552 | 545 | 545 | 2,500 | 545 |
| 2025-01-15 | 546 | 555 | 542 | 555 | 4,200 | 555 |
| 2025-01-14 | 547 | 549 | 542 | 546 | 1,100 | 546 |
| 2025-01-10 | 546 | 547 | 537 | 547 | 8,500 | 547 |
| 2025-01-09 | 552 | 555 | 547 | 549 | 4,500 | 549 |
| 2025-01-08 | 561 | 561 | 546 | 555 | 2,400 | 555 |
| 2025-01-07 | 553 | 560 | 551 | 559 | 4,000 | 559 |
| 2025-01-06 | 550 | 561 | 545 | 552 | 8,400 | 552 |
分割・併合履歴 ： なし