3913 GreenBee(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 593 | 611 | 591 | 592 | 1,700 | 592 |
2022-12-29 | 590 | 592 | 588 | 591 | 1,400 | 591 |
2022-12-28 | 585 | 599 | 585 | 590 | 3,900 | 590 |
2022-12-27 | 603 | 603 | 590 | 592 | 5,900 | 592 |
2022-12-26 | 592 | 603 | 586 | 603 | 31,100 | 603 |
2022-12-23 | 595 | 597 | 586 | 589 | 6,500 | 589 |
2022-12-22 | 592 | 595 | 591 | 592 | 2,400 | 592 |
2022-12-21 | 591 | 599 | 580 | 595 | 9,900 | 595 |
2022-12-20 | 607 | 608 | 591 | 592 | 13,400 | 592 |
2022-12-19 | 607 | 611 | 605 | 606 | 7,700 | 606 |
2022-12-16 | 615 | 615 | 606 | 607 | 3,000 | 607 |
2022-12-15 | 615 | 618 | 615 | 618 | 600 | 618 |
2022-12-14 | 613 | 613 | 608 | 610 | 3,200 | 610 |
2022-12-13 | 611 | 616 | 610 | 610 | 13,500 | 610 |
2022-12-12 | 624 | 624 | 616 | 616 | 3,800 | 616 |
2022-12-09 | 637 | 637 | 624 | 625 | 7,500 | 625 |
2022-12-08 | 625 | 635 | 625 | 634 | 2,100 | 634 |
2022-12-07 | 628 | 639 | 625 | 625 | 6,500 | 625 |
2022-12-06 | 638 | 639 | 628 | 636 | 8,800 | 636 |
2022-12-05 | 635 | 638 | 635 | 638 | 300 | 638 |
2022-12-02 | 639 | 639 | 626 | 635 | 3,200 | 635 |
2022-12-01 | 631 | 639 | 626 | 639 | 2,900 | 639 |
2022-11-30 | 629 | 632 | 626 | 631 | 5,300 | 631 |
2022-11-29 | 639 | 639 | 626 | 633 | 2,000 | 633 |
2022-11-28 | 636 | 636 | 631 | 631 | 6,900 | 631 |
2022-11-25 | 640 | 645 | 631 | 635 | 4,200 | 635 |
2022-11-24 | 638 | 642 | 638 | 642 | 900 | 642 |
2022-11-22 | 640 | 640 | 631 | 638 | 5,000 | 638 |
2022-11-21 | 648 | 648 | 638 | 644 | 2,000 | 644 |
2022-11-18 | 640 | 649 | 638 | 649 | 1,000 | 649 |
2022-11-17 | 637 | 642 | 637 | 638 | 1,500 | 638 |
2022-11-16 | 645 | 645 | 641 | 644 | 1,300 | 644 |
2022-11-15 | 657 | 661 | 646 | 646 | 10,200 | 646 |
2022-11-14 | 659 | 694 | 656 | 656 | 24,100 | 656 |
2022-11-11 | 664 | 664 | 657 | 657 | 1,500 | 657 |
2022-11-10 | 655 | 660 | 655 | 655 | 1,000 | 655 |
2022-11-09 | 651 | 656 | 649 | 655 | 1,300 | 655 |
2022-11-08 | 648 | 651 | 644 | 651 | 500 | 651 |
2022-11-07 | 645 | 654 | 645 | 654 | 1,500 | 654 |
2022-11-04 | 659 | 659 | 649 | 649 | 1,600 | 649 |
2022-11-02 | 659 | 664 | 659 | 659 | 700 | 659 |
2022-11-01 | 660 | 663 | 660 | 663 | 200 | 663 |
2022-10-31 | 664 | 665 | 659 | 660 | 2,300 | 660 |
2022-10-28 | 668 | 672 | 653 | 653 | 3,300 | 653 |
2022-10-27 | 656 | 661 | 656 | 661 | 600 | 661 |
2022-10-26 | 651 | 662 | 650 | 662 | 3,200 | 662 |
2022-10-25 | 660 | 660 | 651 | 652 | 600 | 652 |
2022-10-24 | 653 | 655 | 649 | 650 | 1,700 | 650 |
2022-10-21 | 655 | 655 | 650 | 653 | 5,300 | 653 |
2022-10-20 | 652 | 653 | 638 | 645 | 3,700 | 645 |
2022-10-19 | 669 | 677 | 652 | 652 | 6,500 | 652 |
2022-10-18 | 688 | 689 | 631 | 659 | 34,300 | 659 |
2022-10-17 | 690 | 720 | 681 | 690 | 4,700 | 690 |
2022-10-14 | 679 | 691 | 679 | 691 | 700 | 691 |
2022-10-13 | 685 | 685 | 676 | 676 | 500 | 676 |
2022-10-12 | 670 | 675 | 670 | 675 | 6,400 | 675 |
2022-10-11 | 661 | 683 | 661 | 670 | 2,500 | 670 |
2022-10-07 | 680 | 680 | 670 | 677 | 2,100 | 677 |
2022-10-06 | 681 | 681 | 664 | 670 | 2,000 | 670 |
2022-10-05 | 673 | 673 | 658 | 661 | 4,700 | 661 |
2022-10-04 | 660 | 675 | 660 | 673 | 1,500 | 673 |
2022-10-03 | 669 | 694 | 660 | 660 | 9,700 | 660 |
2022-09-30 | 677 | 680 | 676 | 676 | 6,200 | 676 |
2022-09-29 | 702 | 702 | 677 | 687 | 5,400 | 687 |
2022-09-28 | 699 | 703 | 692 | 700 | 1,200 | 700 |
2022-09-27 | 698 | 703 | 698 | 699 | 1,700 | 699 |
2022-09-26 | 712 | 712 | 699 | 710 | 2,600 | 710 |
2022-09-22 | 715 | 727 | 702 | 727 | 3,500 | 727 |
2022-09-21 | 713 | 724 | 710 | 724 | 2,000 | 724 |
2022-09-20 | 766 | 766 | 705 | 719 | 7,700 | 719 |
2022-09-16 | 754 | 755 | 711 | 736 | 22,700 | 736 |
2022-09-15 | 769 | 769 | 750 | 754 | 5,800 | 754 |
2022-09-14 | 746 | 762 | 746 | 754 | 2,500 | 754 |
2022-09-13 | 760 | 766 | 748 | 748 | 6,800 | 748 |
2022-09-12 | 757 | 766 | 756 | 766 | 3,500 | 766 |
2022-09-09 | 760 | 760 | 746 | 746 | 3,900 | 746 |
2022-09-08 | 754 | 754 | 740 | 745 | 4,400 | 745 |
2022-09-07 | 809 | 809 | 740 | 753 | 34,200 | 753 |
2022-09-06 | 740 | 869 | 740 | 779 | 92,100 | 779 |
2022-09-05 | 750 | 750 | 741 | 741 | 2,000 | 741 |
2022-09-02 | 750 | 755 | 742 | 746 | 10,300 | 746 |
2022-09-01 | 743 | 747 | 740 | 746 | 3,100 | 746 |
2022-08-31 | 741 | 747 | 741 | 745 | 900 | 745 |
2022-08-30 | 746 | 748 | 741 | 741 | 1,800 | 741 |
2022-08-29 | 741 | 745 | 740 | 745 | 2,000 | 745 |
2022-08-26 | 743 | 745 | 741 | 742 | 3,100 | 742 |
2022-08-25 | 747 | 747 | 743 | 747 | 800 | 747 |
2022-08-24 | 741 | 748 | 741 | 742 | 3,200 | 742 |
2022-08-23 | 741 | 749 | 741 | 741 | 1,800 | 741 |
2022-08-22 | 742 | 748 | 742 | 742 | 1,300 | 742 |
2022-08-19 | 752 | 752 | 738 | 743 | 3,000 | 743 |
2022-08-18 | 742 | 751 | 737 | 750 | 3,800 | 750 |
2022-08-17 | 751 | 751 | 741 | 741 | 2,800 | 741 |
2022-08-16 | 743 | 750 | 732 | 750 | 13,800 | 750 |
2022-08-15 | 747 | 768 | 731 | 750 | 22,200 | 750 |
2022-08-12 | 781 | 840 | 751 | 751 | 134,600 | 751 |
2022-08-10 | 787 | 787 | 774 | 774 | 6,700 | 774 |
2022-08-09 | 793 | 793 | 777 | 777 | 1,300 | 777 |
2022-08-08 | 799 | 799 | 772 | 774 | 10,900 | 774 |
2022-08-05 | 790 | 797 | 784 | 797 | 2,800 | 797 |
2022-08-04 | 793 | 793 | 779 | 784 | 3,300 | 784 |
2022-08-03 | 796 | 800 | 781 | 782 | 2,400 | 782 |
2022-08-02 | 792 | 792 | 774 | 792 | 3,500 | 792 |
2022-08-01 | 776 | 795 | 769 | 785 | 9,000 | 785 |
2022-07-29 | 784 | 798 | 776 | 776 | 10,500 | 776 |
2022-07-28 | 797 | 797 | 774 | 780 | 5,400 | 780 |
2022-07-27 | 806 | 808 | 780 | 790 | 13,700 | 790 |
2022-07-26 | 808 | 818 | 802 | 806 | 9,200 | 806 |
2022-07-25 | 785 | 814 | 771 | 808 | 12,400 | 808 |
2022-07-22 | 794 | 796 | 781 | 791 | 4,900 | 791 |
2022-07-21 | 778 | 803 | 770 | 793 | 15,100 | 793 |
2022-07-20 | 765 | 784 | 761 | 778 | 17,300 | 778 |
2022-07-19 | 748 | 760 | 744 | 755 | 6,600 | 755 |
2022-07-15 | 746 | 750 | 732 | 750 | 8,700 | 750 |
2022-07-14 | 760 | 760 | 740 | 753 | 8,400 | 753 |
2022-07-13 | 735 | 766 | 735 | 760 | 8,200 | 760 |
2022-07-12 | 734 | 756 | 725 | 740 | 13,700 | 740 |
2022-07-11 | 754 | 767 | 730 | 733 | 18,600 | 733 |
2022-07-08 | 766 | 811 | 750 | 758 | 30,200 | 758 |
2022-07-07 | 757 | 784 | 750 | 751 | 24,400 | 751 |
2022-07-06 | 776 | 803 | 760 | 769 | 84,700 | 769 |
2022-07-05 | 854 | 932 | 786 | 789 | 741,300 | 789 |
2022-07-04 | 794 | 794 | 794 | 794 | 12,800 | 794 |
2022-07-01 | 700 | 712 | 693 | 694 | 3,700 | 694 |
2022-06-30 | 699 | 714 | 699 | 699 | 5,700 | 699 |
2022-06-29 | 694 | 705 | 688 | 700 | 1,700 | 700 |
2022-06-28 | 700 | 701 | 690 | 699 | 7,500 | 699 |
2022-06-27 | 690 | 695 | 685 | 690 | 3,700 | 690 |
2022-06-24 | 666 | 685 | 666 | 685 | 2,300 | 685 |
2022-06-23 | 665 | 683 | 665 | 666 | 1,500 | 666 |
2022-06-22 | 670 | 674 | 665 | 666 | 2,500 | 666 |
2022-06-21 | 656 | 681 | 656 | 665 | 1,400 | 665 |
2022-06-20 | 699 | 700 | 651 | 651 | 9,400 | 651 |
2022-06-17 | 683 | 696 | 675 | 696 | 4,800 | 696 |
2022-06-16 | 722 | 726 | 694 | 694 | 3,200 | 694 |
2022-06-15 | 737 | 749 | 687 | 722 | 25,700 | 722 |
2022-06-14 | 688 | 722 | 676 | 722 | 18,200 | 722 |
2022-06-13 | 710 | 710 | 688 | 691 | 10,600 | 691 |
2022-06-10 | 723 | 760 | 710 | 712 | 40,300 | 712 |
2022-06-09 | 735 | 735 | 710 | 710 | 21,200 | 710 |
2022-06-08 | 760 | 760 | 725 | 740 | 27,900 | 740 |
2022-06-07 | 797 | 814 | 730 | 745 | 273,200 | 745 |
2022-06-06 | 687 | 767 | 682 | 767 | 120,200 | 767 |
2022-06-03 | 672 | 679 | 654 | 667 | 14,800 | 667 |
2022-06-02 | 661 | 686 | 655 | 680 | 19,200 | 680 |
2022-06-01 | 654 | 667 | 640 | 655 | 20,900 | 655 |
2022-05-31 | 648 | 662 | 631 | 654 | 71,700 | 654 |
2022-05-30 | 625 | 725 | 625 | 668 | 269,900 | 668 |
2022-05-27 | 623 | 625 | 619 | 625 | 1,100 | 625 |
2022-05-26 | 615 | 625 | 615 | 623 | 4,000 | 623 |
2022-05-25 | 617 | 624 | 610 | 610 | 3,000 | 610 |
2022-05-24 | 618 | 625 | 615 | 617 | 1,900 | 617 |
2022-05-23 | 619 | 621 | 609 | 621 | 3,400 | 621 |
2022-05-20 | 615 | 615 | 606 | 615 | 3,200 | 615 |
2022-05-19 | 610 | 610 | 605 | 610 | 1,200 | 610 |
2022-05-18 | 605 | 618 | 605 | 611 | 1,400 | 611 |
2022-05-17 | 615 | 615 | 601 | 605 | 11,200 | 605 |
2022-05-16 | 657 | 657 | 608 | 619 | 21,700 | 619 |
2022-05-13 | 628 | 715 | 628 | 657 | 35,000 | 657 |
2022-05-12 | 643 | 653 | 626 | 628 | 5,000 | 628 |
2022-05-11 | 651 | 656 | 646 | 653 | 3,300 | 653 |
2022-05-10 | 659 | 659 | 640 | 651 | 2,700 | 651 |
2022-05-09 | 666 | 666 | 645 | 649 | 4,000 | 649 |
2022-05-06 | 663 | 663 | 648 | 656 | 6,100 | 656 |
2022-05-02 | 648 | 661 | 648 | 661 | 800 | 661 |
2022-04-28 | 648 | 653 | 648 | 648 | 4,700 | 648 |
2022-04-27 | 656 | 657 | 648 | 648 | 4,500 | 648 |
2022-04-26 | 653 | 653 | 648 | 650 | 900 | 650 |
2022-04-25 | 651 | 661 | 641 | 661 | 3,800 | 661 |
2022-04-22 | 660 | 660 | 654 | 660 | 2,600 | 660 |
2022-04-21 | 662 | 669 | 660 | 667 | 2,400 | 667 |
2022-04-20 | 665 | 672 | 665 | 672 | 400 | 672 |
2022-04-19 | 672 | 673 | 662 | 671 | 1,600 | 671 |
2022-04-18 | 667 | 668 | 661 | 665 | 1,800 | 665 |
2022-04-15 | 670 | 670 | 662 | 666 | 1,900 | 666 |
2022-04-14 | 678 | 678 | 677 | 677 | 700 | 677 |
2022-04-13 | 669 | 675 | 667 | 668 | 1,300 | 668 |
2022-04-12 | 665 | 665 | 658 | 665 | 4,400 | 665 |
2022-04-11 | 685 | 685 | 661 | 665 | 2,400 | 665 |
2022-04-08 | 670 | 679 | 668 | 676 | 2,500 | 676 |
2022-04-07 | 690 | 690 | 674 | 677 | 4,900 | 677 |
2022-04-06 | 678 | 690 | 676 | 690 | 2,300 | 690 |
2022-04-05 | 677 | 688 | 673 | 678 | 5,500 | 678 |
2022-04-04 | 670 | 677 | 670 | 672 | 1,500 | 672 |
2022-04-01 | 670 | 685 | 665 | 677 | 6,600 | 677 |
2022-03-31 | 656 | 671 | 650 | 671 | 2,800 | 671 |
2022-03-30 | 655 | 679 | 652 | 666 | 5,500 | 666 |
2022-03-29 | 654 | 655 | 647 | 655 | 700 | 655 |
2022-03-28 | 650 | 652 | 646 | 646 | 800 | 646 |
2022-03-25 | 648 | 653 | 644 | 646 | 2,800 | 646 |
2022-03-24 | 646 | 653 | 643 | 648 | 4,100 | 648 |
2022-03-23 | 643 | 650 | 638 | 646 | 3,400 | 646 |
2022-03-22 | 635 | 640 | 633 | 634 | 2,400 | 634 |
2022-03-18 | 628 | 641 | 618 | 635 | 5,900 | 635 |
2022-03-17 | 605 | 628 | 605 | 628 | 8,500 | 628 |
2022-03-16 | 608 | 612 | 600 | 605 | 2,400 | 605 |
2022-03-15 | 600 | 613 | 600 | 608 | 5,400 | 608 |
2022-03-14 | 605 | 616 | 605 | 612 | 1,600 | 612 |
2022-03-11 | 606 | 630 | 600 | 605 | 9,100 | 605 |
2022-03-10 | 624 | 628 | 618 | 618 | 2,100 | 618 |
2022-03-09 | 628 | 638 | 610 | 616 | 4,600 | 616 |
2022-03-08 | 626 | 652 | 626 | 628 | 6,200 | 628 |
2022-03-07 | 663 | 663 | 635 | 641 | 3,600 | 641 |
2022-03-04 | 672 | 672 | 650 | 653 | 4,700 | 653 |
2022-03-03 | 668 | 689 | 668 | 683 | 2,000 | 683 |
2022-03-02 | 668 | 676 | 667 | 668 | 1,800 | 668 |
2022-03-01 | 661 | 665 | 654 | 663 | 3,000 | 663 |
2022-02-28 | 632 | 657 | 632 | 651 | 3,100 | 651 |
2022-02-25 | 638 | 649 | 636 | 642 | 2,800 | 642 |
2022-02-24 | 642 | 642 | 626 | 638 | 3,200 | 638 |
2022-02-22 | 657 | 658 | 639 | 652 | 7,200 | 652 |
2022-02-21 | 677 | 687 | 650 | 667 | 4,700 | 667 |
2022-02-18 | 699 | 699 | 675 | 688 | 3,500 | 688 |
2022-02-17 | 698 | 699 | 683 | 699 | 2,300 | 699 |
2022-02-16 | 701 | 704 | 684 | 684 | 2,500 | 684 |
2022-02-15 | 687 | 701 | 684 | 701 | 1,900 | 701 |
2022-02-14 | 708 | 717 | 691 | 691 | 5,600 | 691 |
2022-02-10 | 735 | 745 | 711 | 711 | 4,900 | 711 |
2022-02-09 | 697 | 724 | 692 | 708 | 4,900 | 708 |
2022-02-08 | 703 | 707 | 691 | 691 | 5,200 | 691 |
2022-02-07 | 706 | 718 | 692 | 718 | 7,200 | 718 |
2022-02-04 | 780 | 784 | 713 | 714 | 36,000 | 714 |
2022-02-03 | 681 | 785 | 681 | 780 | 84,900 | 780 |
2022-02-02 | 670 | 692 | 670 | 685 | 4,700 | 685 |
2022-02-01 | 669 | 686 | 669 | 680 | 1,100 | 680 |
2022-01-31 | 668 | 684 | 663 | 669 | 8,300 | 669 |
2022-01-28 | 676 | 676 | 665 | 665 | 2,800 | 665 |
2022-01-27 | 679 | 686 | 665 | 686 | 8,200 | 686 |
2022-01-26 | 684 | 688 | 684 | 688 | 1,100 | 688 |
2022-01-25 | 687 | 687 | 682 | 684 | 2,400 | 684 |
2022-01-24 | 695 | 695 | 682 | 695 | 1,700 | 695 |
2022-01-21 | 682 | 696 | 682 | 696 | 3,400 | 696 |
2022-01-20 | 666 | 682 | 666 | 681 | 2,500 | 681 |
2022-01-19 | 669 | 678 | 663 | 663 | 1,900 | 663 |
2022-01-18 | 680 | 684 | 669 | 670 | 2,000 | 670 |
2022-01-17 | 676 | 680 | 671 | 680 | 1,700 | 680 |
2022-01-14 | 666 | 676 | 666 | 676 | 1,100 | 676 |
2022-01-13 | 670 | 673 | 665 | 673 | 1,100 | 673 |
2022-01-12 | 678 | 680 | 660 | 669 | 2,600 | 669 |
2022-01-11 | 672 | 678 | 669 | 678 | 1,200 | 678 |
2022-01-07 | 676 | 679 | 675 | 675 | 700 | 675 |
2022-01-06 | 672 | 688 | 672 | 674 | 1,400 | 674 |
2022-01-05 | 687 | 692 | 677 | 680 | 3,200 | 680 |
2022-01-04 | 682 | 687 | 672 | 687 | 2,100 | 687 |
分割・併合履歴 : なし