3913 GreenBee(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 623 | 633 | 617 | 617 | 5,800 | 617 |
| 2024-05-01 | 619 | 645 | 608 | 633 | 16,200 | 633 |
| 2024-04-30 | 629 | 629 | 620 | 621 | 6,600 | 621 |
| 2024-04-26 | 625 | 636 | 622 | 631 | 6,500 | 631 |
| 2024-04-25 | 642 | 642 | 631 | 631 | 3,300 | 631 |
| 2024-04-24 | 630 | 659 | 630 | 644 | 12,500 | 644 |
| 2024-04-23 | 634 | 640 | 617 | 634 | 14,800 | 634 |
| 2024-04-22 | 622 | 625 | 611 | 624 | 9,400 | 624 |
| 2024-04-19 | 641 | 653 | 608 | 632 | 30,500 | 632 |
| 2024-04-18 | 612 | 653 | 612 | 645 | 26,000 | 645 |
| 2024-04-17 | 643 | 648 | 610 | 612 | 28,100 | 612 |
| 2024-04-16 | 640 | 650 | 615 | 650 | 28,400 | 650 |
| 2024-04-15 | 639 | 654 | 631 | 653 | 16,200 | 653 |
| 2024-04-12 | 654 | 658 | 645 | 645 | 9,000 | 645 |
| 2024-04-11 | 644 | 689 | 638 | 653 | 66,400 | 653 |
| 2024-04-10 | 661 | 716 | 661 | 684 | 65,800 | 684 |
| 2024-04-09 | 636 | 665 | 633 | 651 | 18,000 | 651 |
| 2024-04-08 | 641 | 650 | 634 | 640 | 10,900 | 640 |
| 2024-04-05 | 631 | 657 | 631 | 643 | 31,000 | 643 |
| 2024-04-04 | 663 | 670 | 637 | 644 | 46,300 | 644 |
| 2024-04-03 | 675 | 694 | 663 | 664 | 39,700 | 664 |
| 2024-04-02 | 671 | 690 | 657 | 677 | 57,500 | 677 |
| 2024-04-01 | 678 | 708 | 664 | 667 | 120,100 | 667 |
| 2024-03-29 | 707 | 856 | 677 | 684 | 397,800 | 684 |
| 2024-03-28 | 717 | 731 | 693 | 706 | 48,800 | 706 |
| 2024-03-27 | 714 | 727 | 704 | 714 | 26,500 | 714 |
| 2024-03-26 | 716 | 723 | 704 | 716 | 26,100 | 716 |
| 2024-03-25 | 736 | 742 | 699 | 715 | 51,400 | 715 |
| 2024-03-22 | 746 | 757 | 716 | 736 | 45,000 | 736 |
| 2024-03-21 | 753 | 767 | 744 | 746 | 40,100 | 746 |
| 2024-03-19 | 772 | 779 | 740 | 752 | 40,700 | 752 |
| 2024-03-18 | 765 | 788 | 756 | 785 | 48,400 | 785 |
| 2024-03-15 | 854 | 854 | 775 | 776 | 110,300 | 776 |
| 2024-03-14 | 869 | 885 | 833 | 863 | 81,200 | 863 |
| 2024-03-13 | 917 | 929 | 833 | 855 | 254,700 | 855 |
| 2024-03-12 | 938 | 989 | 875 | 902 | 355,000 | 902 |
| 2024-03-11 | 1,046 | 1,092 | 866 | 926 | 617,100 | 926 |
| 2024-03-08 | 861 | 1,007 | 842 | 1,007 | 562,100 | 1,007 |
| 2024-03-07 | 786 | 900 | 785 | 857 | 294,200 | 857 |
| 2024-03-06 | 800 | 828 | 764 | 801 | 194,000 | 801 |
| 2024-03-05 | 779 | 849 | 740 | 801 | 462,900 | 801 |
| 2024-03-04 | 711 | 772 | 700 | 720 | 73,600 | 720 |
| 2024-03-01 | 703 | 713 | 680 | 704 | 34,600 | 704 |
| 2024-02-29 | 730 | 741 | 700 | 700 | 49,700 | 700 |
| 2024-02-28 | 749 | 754 | 720 | 737 | 43,800 | 737 |
| 2024-02-27 | 715 | 753 | 711 | 749 | 40,900 | 749 |
| 2024-02-26 | 706 | 740 | 706 | 715 | 74,500 | 715 |
| 2024-02-22 | 718 | 760 | 678 | 692 | 145,100 | 692 |
| 2024-02-21 | 763 | 774 | 717 | 717 | 112,600 | 717 |
| 2024-02-20 | 803 | 825 | 760 | 763 | 188,300 | 763 |
| 2024-02-19 | 750 | 858 | 735 | 815 | 584,900 | 815 |
| 2024-02-16 | 777 | 862 | 688 | 720 | 968,400 | 720 |
| 2024-02-15 | 722 | 737 | 711 | 737 | 131,400 | 737 |
| 2024-02-14 | 696 | 704 | 635 | 637 | 136,400 | 637 |
| 2024-02-13 | 667 | 764 | 640 | 672 | 1,081,200 | 672 |
| 2024-02-09 | 706 | 724 | 655 | 664 | 265,800 | 664 |
| 2024-02-08 | 767 | 830 | 703 | 706 | 535,500 | 706 |
| 2024-02-07 | 745 | 825 | 721 | 758 | 1,223,700 | 758 |
| 2024-02-06 | 854 | 854 | 688 | 715 | 1,476,000 | 715 |
| 2024-02-05 | 660 | 764 | 628 | 764 | 942,700 | 764 |
| 2024-02-02 | 562 | 664 | 561 | 664 | 155,500 | 664 |
| 2024-02-01 | 565 | 574 | 564 | 564 | 500 | 564 |
| 2024-01-31 | 572 | 581 | 555 | 565 | 7,600 | 565 |
| 2024-01-30 | 588 | 588 | 566 | 569 | 2,000 | 569 |
| 2024-01-29 | 580 | 588 | 580 | 588 | 300 | 588 |
| 2024-01-26 | 578 | 590 | 578 | 580 | 1,300 | 580 |
| 2024-01-25 | 593 | 593 | 586 | 586 | 900 | 586 |
| 2024-01-24 | 578 | 592 | 578 | 592 | 500 | 592 |
| 2024-01-23 | 585 | 588 | 577 | 577 | 3,400 | 577 |
| 2024-01-22 | 585 | 590 | 562 | 585 | 9,800 | 585 |
| 2024-01-19 | 572 | 575 | 572 | 575 | 900 | 575 |
| 2024-01-18 | 568 | 574 | 568 | 572 | 1,500 | 572 |
| 2024-01-17 | 568 | 568 | 560 | 560 | 1,400 | 560 |
| 2024-01-16 | 566 | 566 | 560 | 565 | 800 | 565 |
| 2024-01-15 | 562 | 579 | 548 | 560 | 5,400 | 560 |
| 2024-01-12 | 567 | 567 | 564 | 564 | 1,700 | 564 |
| 2024-01-11 | 565 | 573 | 565 | 566 | 2,400 | 566 |
| 2024-01-10 | 561 | 569 | 561 | 568 | 2,900 | 568 |
| 2024-01-09 | 570 | 570 | 561 | 561 | 1,500 | 561 |
| 2024-01-05 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2024-01-04 | 554 | 572 | 554 | 558 | 3,300 | 558 |
分割・併合履歴 ： なし
