3913 GreenBee(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	671	679	670	679	1,300	679
2021-12-29	669	678	664	670	2,600	670
2021-12-28	680	680	663	667	25,400	667
2021-12-27	682	682	656	676	20,300	676
2021-12-24	692	698	682	684	22,200	684
2021-12-23	707	709	682	695	22,700	695
2021-12-22	698	699	688	697	5,600	697
2021-12-21	700	700	688	688	9,200	688
2021-12-20	713	720	700	700	4,200	700
2021-12-17	709	726	706	720	8,100	720
2021-12-16	725	727	700	724	7,300	724
2021-12-15	716	726	712	712	3,800	712
2021-12-14	746	754	715	716	5,600	716
2021-12-13	745	759	745	750	500	750
2021-12-10	754	754	748	748	3,100	748
2021-12-09	744	762	744	760	6,400	760
2021-12-08	745	753	728	750	9,000	750
2021-12-07	700	730	700	730	12,900	730
2021-12-06	700	704	680	700	4,100	700
2021-12-03	692	708	692	706	3,500	706
2021-12-02	690	703	683	699	11,100	699
2021-12-01	693	711	661	705	13,000	705
2021-11-30	718	728	702	708	8,400	708
2021-11-29	750	756	702	716	21,200	716
2021-11-26	773	788	760	765	5,900	765
2021-11-25	778	790	774	784	5,500	784
2021-11-24	783	789	777	778	1,600	778
2021-11-22	771	790	769	790	8,000	790
2021-11-19	782	786	769	771	10,900	771
2021-11-18	787	800	784	793	8,500	793
2021-11-17	793	800	782	783	4,000	783
2021-11-16	800	806	791	793	6,900	793
2021-11-15	795	802	781	800	4,800	800
2021-11-12	801	803	780	796	17,000	796
2021-11-11	812	816	801	801	5,500	801
2021-11-10	822	828	815	819	4,900	819
2021-11-09	824	828	819	828	2,600	828
2021-11-08	834	834	822	824	3,000	824
2021-11-05	828	837	827	836	3,800	836
2021-11-04	840	844	819	828	15,000	828
2021-11-02	834	837	820	827	12,000	827
2021-11-01	848	855	833	839	7,400	839
2021-10-29	859	862	827	847	15,100	847
2021-10-28	940	940	850	850	25,700	850
2021-10-27	940	951	940	940	2,200	940
2021-10-26	960	960	943	946	1,400	946
2021-10-25	960	960	941	950	1,000	950
2021-10-22	944	964	940	952	7,300	952
2021-10-21	943	958	936	944	3,400	944
2021-10-20	943	949	943	944	2,000	944
2021-10-19	956	956	949	949	700	949
2021-10-18	962	962	941	947	1,600	947
2021-10-15	944	945	932	940	2,500	940
2021-10-14	929	940	929	932	3,400	932
2021-10-13	937	944	929	930	5,000	930
2021-10-12	942	942	936	940	2,000	940
2021-10-11	956	960	941	948	2,600	948
2021-10-08	939	956	934	941	9,800	941
2021-10-07	944	954	938	940	4,400	940
2021-10-06	948	961	923	949	18,200	949
2021-10-05	952	952	926	948	10,300	948
2021-10-04	993	995	950	955	14,200	955
2021-10-01	990	1,004	988	993	7,200	993
2021-09-30	1,014	1,014	997	999	5,100	999
2021-09-29	997	1,013	996	1,013	5,100	1,013
2021-09-28	1,004	1,010	997	997	3,000	997
2021-09-27	1,009	1,012	1,005	1,011	2,700	1,011
2021-09-24	1,001	1,020	1,001	1,009	8,600	1,009
2021-09-22	996	1,006	980	1,001	24,400	1,001
2021-09-21	1,009	1,012	1,000	1,000	7,900	1,000
2021-09-17	1,006	1,031	1,006	1,019	15,000	1,019
2021-09-16	999	1,019	999	1,012	10,600	1,012
2021-09-15	1,005	1,020	999	1,005	16,400	1,005
2021-09-14	1,023	1,037	1,005	1,005	23,300	1,005
2021-09-13	1,026	1,044	1,023	1,023	11,800	1,023
2021-09-10	1,005	1,042	1,005	1,026	17,700	1,026
2021-09-09	1,046	1,047	1,015	1,015	20,100	1,015
2021-09-08	1,052	1,192	1,030	1,046	146,100	1,046
2021-09-07	1,053	1,059	1,040	1,052	6,100	1,052
2021-09-06	1,044	1,065	1,042	1,042	6,100	1,042
2021-09-03	1,052	1,067	1,030	1,045	10,000	1,045
2021-09-02	1,057	1,069	1,039	1,058	9,000	1,058
2021-09-01	1,033	1,059	1,014	1,057	12,800	1,057
2021-08-31	1,012	1,029	1,009	1,018	5,600	1,018
2021-08-30	1,012	1,030	1,003	1,012	8,600	1,012
2021-08-27	1,000	1,010	1,000	1,009	1,300	1,009
2021-08-26	998	1,016	997	1,010	7,700	1,010
2021-08-25	1,005	1,005	998	998	800	998
2021-08-24	985	1,006	979	994	2,900	994
2021-08-23	974	983	952	979	6,500	979
2021-08-20	984	1,000	945	945	16,300	945
2021-08-19	995	1,007	984	984	8,500	984
2021-08-18	995	1,008	993	993	4,000	993
2021-08-17	1,028	1,028	990	990	8,400	990
2021-08-16	1,064	1,070	1,002	1,028	75,300	1,028
2021-08-13	1,071	1,082	990	1,073	17,600	1,073
2021-08-12	1,069	1,080	1,050	1,080	18,300	1,080
2021-08-11	1,037	1,063	1,032	1,063	8,800	1,063
2021-08-10	1,014	1,025	993	1,025	5,500	1,025
2021-08-06	991	1,013	990	1,003	9,300	1,003
2021-08-05	990	999	986	993	10,900	993
2021-08-04	1,020	1,024	987	988	14,300	988
2021-08-03	1,021	1,027	1,020	1,020	2,400	1,020
2021-08-02	1,049	1,053	1,019	1,029	13,000	1,029
2021-07-30	1,096	1,096	1,062	1,079	5,900	1,079
2021-07-29	1,064	1,096	1,052	1,096	4,200	1,096
2021-07-28	1,093	1,093	1,055	1,076	7,400	1,076
2021-07-27	1,120	1,120	1,082	1,082	2,500	1,082
2021-07-26	1,080	1,120	1,080	1,095	3,200	1,095
2021-07-21	1,080	1,106	1,080	1,097	6,900	1,097
2021-07-20	1,094	1,103	1,078	1,079	3,200	1,079
2021-07-19	1,129	1,130	1,093	1,093	6,200	1,093
2021-07-16	1,137	1,137	1,110	1,116	13,600	1,116
2021-07-15	1,146	1,146	1,109	1,126	6,400	1,126
2021-07-14	1,131	1,134	1,115	1,118	6,400	1,118
2021-07-13	1,111	1,144	1,107	1,126	10,600	1,126
2021-07-12	1,101	1,120	1,098	1,107	14,600	1,107
2021-07-09	1,121	1,129	1,081	1,129	24,800	1,129
2021-07-08	1,053	1,175	1,049	1,113	115,700	1,113
2021-07-07	1,053	1,066	1,053	1,057	4,400	1,057
2021-07-06	1,068	1,080	1,051	1,063	6,100	1,063
2021-07-05	1,071	1,073	1,065	1,065	3,200	1,065
2021-07-02	1,070	1,087	1,070	1,075	5,200	1,075
2021-07-01	1,077	1,086	1,066	1,078	2,400	1,078
2021-06-30	1,071	1,081	1,060	1,077	8,900	1,077
2021-06-29	1,060	1,075	1,054	1,063	5,700	1,063
2021-06-28	1,073	1,083	1,053	1,065	8,800	1,065
2021-06-25	1,046	1,060	1,046	1,053	3,100	1,053
2021-06-24	1,066	1,075	1,050	1,057	7,300	1,057
2021-06-23	1,057	1,078	1,054	1,075	8,700	1,075
2021-06-22	1,036	1,072	1,036	1,072	14,000	1,072
2021-06-21	1,032	1,037	1,011	1,023	19,900	1,023
2021-06-18	1,063	1,069	1,036	1,037	23,000	1,037
2021-06-17	1,084	1,094	1,060	1,074	17,700	1,074
2021-06-16	1,085	1,133	1,078	1,084	26,800	1,084
2021-06-15	1,090	1,109	1,080	1,090	11,600	1,090
2021-06-14	1,061	1,090	1,057	1,090	14,600	1,090
2021-06-11	1,074	1,074	1,063	1,067	14,900	1,067
2021-06-10	1,087	1,087	1,073	1,081	4,300	1,081
2021-06-09	1,074	1,096	1,065	1,087	10,700	1,087
2021-06-08	1,056	1,098	1,055	1,078	16,500	1,078
2021-06-07	1,063	1,066	1,045	1,050	20,300	1,050
2021-06-04	1,091	1,091	1,055	1,063	31,300	1,063
2021-06-03	1,084	1,106	1,080	1,091	18,400	1,091
2021-06-02	1,103	1,129	1,095	1,095	19,200	1,095
2021-06-01	1,113	1,119	1,087	1,106	30,000	1,106
2021-05-31	1,140	1,151	1,119	1,119	23,100	1,119
2021-05-28	1,159	1,159	1,124	1,137	30,500	1,137
2021-05-27	1,182	1,182	1,145	1,147	35,600	1,147
2021-05-26	1,169	1,206	1,169	1,179	31,600	1,179
2021-05-25	1,182	1,188	1,146	1,167	57,800	1,167
2021-05-24	1,238	1,238	1,174	1,182	69,500	1,182
2021-05-21	1,270	1,295	1,210	1,232	205,400	1,232
2021-05-20	1,190	1,266	1,147	1,260	208,900	1,260
2021-05-19	1,115	1,224	1,110	1,182	153,800	1,182
2021-05-18	1,100	1,142	1,085	1,130	24,000	1,130
2021-05-17	1,147	1,149	1,068	1,085	24,100	1,085
2021-05-14	1,052	1,128	1,047	1,124	21,700	1,124
2021-05-13	1,052	1,090	1,035	1,052	22,000	1,052
2021-05-12	1,119	1,123	1,051	1,074	34,200	1,074
2021-05-11	1,160	1,160	1,109	1,117	10,400	1,117
2021-05-10	1,093	1,151	1,086	1,148	22,800	1,148
2021-05-07	1,101	1,112	1,084	1,105	17,300	1,105
2021-05-06	1,101	1,111	1,087	1,096	49,800	1,096
2021-04-30	1,142	1,180	1,142	1,166	23,900	1,166
2021-04-28	1,145	1,157	1,132	1,140	20,400	1,140
2021-04-27	1,161	1,168	1,149	1,168	6,300	1,168
2021-04-26	1,154	1,169	1,138	1,169	13,900	1,169
2021-04-23	1,152	1,187	1,151	1,151	20,600	1,151
2021-04-22	1,165	1,179	1,149	1,168	18,800	1,168
2021-04-21	1,187	1,193	1,142	1,165	53,900	1,165
2021-04-20	1,199	1,215	1,194	1,199	20,700	1,199
2021-04-19	1,202	1,245	1,193	1,206	38,100	1,206
2021-04-16	1,213	1,215	1,181	1,202	34,200	1,202
2021-04-15	1,190	1,218	1,190	1,211	31,400	1,211
2021-04-14	1,219	1,225	1,187	1,195	46,600	1,195
2021-04-13	1,221	1,240	1,206	1,207	45,300	1,207
2021-04-12	1,276	1,276	1,221	1,223	40,600	1,223
2021-04-09	1,257	1,281	1,250	1,251	32,900	1,251
2021-04-08	1,262	1,263	1,233	1,243	52,600	1,243
2021-04-07	1,265	1,284	1,257	1,273	55,300	1,273
2021-04-06	1,311	1,323	1,261	1,275	133,500	1,275
2021-04-05	1,294	1,365	1,294	1,337	213,000	1,337
2021-04-02	1,252	1,295	1,243	1,289	58,000	1,289
2021-04-01	1,258	1,276	1,236	1,256	91,700	1,256
2021-03-31	1,232	1,300	1,232	1,278	81,400	1,278
2021-03-30	1,263	1,307	1,242	1,255	144,600	1,255
2021-03-29	1,319	1,319	1,226	1,270	163,100	1,270
2021-03-26	1,316	1,343	1,288	1,339	143,200	1,339
2021-03-25	1,307	1,317	1,233	1,280	186,200	1,280
2021-03-24	1,375	1,396	1,305	1,321	149,800	1,321
2021-03-23	1,501	1,520	1,360	1,373	316,900	1,373
2021-03-22	1,492	1,537	1,473	1,520	178,800	1,520
2021-03-19	1,542	1,560	1,463	1,490	320,100	1,490
2021-03-18	1,505	1,570	1,489	1,526	406,200	1,526
2021-03-17	1,570	1,584	1,503	1,542	538,500	1,542
2021-03-16	1,585	1,644	1,543	1,611	1,331,800	1,611
2021-03-15	2,021	2,021	1,659	1,665	2,397,600	1,665
2021-03-12	2,089	2,235	1,920	2,021	9,508,100	2,021
2021-03-11	1,519	1,959	1,513	1,959	5,325,100	1,959
2021-03-10	1,329	1,614	1,292	1,559	3,780,000	1,559
2021-03-09	1,122	1,503	1,120	1,359	2,835,600	1,359
2021-03-08	1,315	1,398	1,171	1,203	1,261,200	1,203
2021-03-05	1,105	1,105	1,105	1,105	19,300	1,105
2021-03-04	986	986	944	955	19,000	955
2021-03-03	967	995	960	995	9,000	995
2021-03-02	999	999	960	962	17,900	962
2021-03-01	991	997	981	987	8,100	987
2021-02-26	998	999	982	986	9,100	986
2021-02-25	1,009	1,009	994	1,001	5,300	1,001
2021-02-24	1,017	1,017	984	999	18,100	999
2021-02-22	992	1,026	990	1,023	20,900	1,023
2021-02-19	1,004	1,007	983	993	14,000	993
2021-02-18	1,027	1,035	992	996	24,800	996
2021-02-17	1,007	1,030	1,005	1,015	9,400	1,015
2021-02-16	1,021	1,039	1,005	1,005	24,500	1,005
2021-02-15	1,038	1,043	1,016	1,020	30,800	1,020
2021-02-12	1,020	1,049	1,000	1,038	30,500	1,038
2021-02-10	1,008	1,019	994	1,003	25,000	1,003
2021-02-09	1,023	1,030	997	1,007	27,800	1,007
2021-02-08	1,051	1,056	998	1,027	102,900	1,027
2021-02-05	1,170	1,235	1,071	1,080	130,300	1,080
2021-02-04	1,157	1,173	1,150	1,169	12,500	1,169
2021-02-03	1,150	1,190	1,150	1,157	19,300	1,157
2021-02-02	1,139	1,150	1,108	1,137	16,800	1,137
2021-02-01	1,112	1,144	1,075	1,121	24,000	1,121
2021-01-29	1,208	1,216	1,130	1,138	44,800	1,138
2021-01-28	1,200	1,235	1,180	1,185	42,000	1,185
2021-01-27	1,167	1,250	1,167	1,234	67,000	1,234
2021-01-26	1,127	1,155	1,102	1,150	30,300	1,150
2021-01-25	1,140	1,140	1,119	1,128	13,000	1,128
2021-01-22	1,072	1,113	1,070	1,094	25,900	1,094
2021-01-21	1,063	1,082	1,059	1,081	5,700	1,081
2021-01-20	1,057	1,066	1,051	1,051	3,900	1,051
2021-01-19	1,088	1,088	1,050	1,051	8,500	1,051
2021-01-18	1,042	1,059	1,028	1,049	5,500	1,049
2021-01-15	1,054	1,054	1,022	1,042	7,500	1,042
2021-01-14	1,063	1,121	1,015	1,032	32,000	1,032
2021-01-13	1,045	1,064	1,045	1,064	5,900	1,064
2021-01-12	1,026	1,063	1,026	1,045	11,600	1,045
2021-01-08	1,006	1,050	999	1,039	21,900	1,039
2021-01-07	1,008	1,025	1,000	1,002	10,200	1,002
2021-01-06	995	1,024	995	1,024	7,700	1,024
2021-01-05	994	1,010	985	1,000	11,400	1,000
2021-01-04	1,000	1,012	982	994	13,000	994

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31