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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 540 | 554 | 540 | 550 | 3,400 | 550 |
| 2024-12-27 | 536 | 560 | 527 | 545 | 16,200 | 545 |
| 2024-12-26 | 545 | 555 | 537 | 540 | 25,000 | 540 |
| 2024-12-25 | 548 | 549 | 545 | 547 | 8,800 | 547 |
| 2024-12-24 | 552 | 552 | 545 | 545 | 19,200 | 545 |
| 2024-12-23 | 559 | 564 | 555 | 555 | 11,000 | 555 |
| 2024-12-20 | 568 | 569 | 561 | 561 | 9,200 | 561 |
| 2024-12-19 | 566 | 575 | 563 | 575 | 19,600 | 575 |
| 2024-12-18 | 585 | 593 | 562 | 578 | 23,800 | 578 |
| 2024-12-17 | 601 | 627 | 580 | 593 | 55,900 | 593 |
| 2024-12-16 | 621 | 690 | 600 | 601 | 222,500 | 601 |
| 2024-12-13 | 735 | 749 | 611 | 611 | 530,300 | 611 |
| 2024-12-12 | 589 | 699 | 574 | 699 | 683,400 | 699 |
| 2024-12-11 | 628 | 639 | 579 | 599 | 181,900 | 599 |
| 2024-12-10 | 716 | 717 | 614 | 630 | 568,000 | 630 |
| 2024-12-09 | 650 | 691 | 603 | 691 | 642,400 | 691 |
| 2024-12-06 | 540 | 641 | 540 | 591 | 835,700 | 591 |
| 2024-12-05 | 539 | 541 | 539 | 541 | 800 | 541 |
| 2024-12-04 | 539 | 545 | 537 | 543 | 2,800 | 543 |
| 2024-12-03 | 544 | 547 | 539 | 540 | 7,200 | 540 |
| 2024-12-02 | 546 | 554 | 541 | 554 | 2,500 | 554 |
| 2024-11-29 | 541 | 556 | 541 | 556 | 1,000 | 556 |
| 2024-11-28 | 556 | 556 | 540 | 542 | 11,000 | 542 |
| 2024-11-27 | 552 | 554 | 550 | 551 | 2,300 | 551 |
| 2024-11-26 | 552 | 555 | 550 | 555 | 2,900 | 555 |
| 2024-11-25 | 552 | 553 | 549 | 553 | 3,300 | 553 |
| 2024-11-22 | 552 | 553 | 551 | 553 | 2,100 | 553 |
| 2024-11-21 | 551 | 555 | 551 | 553 | 600 | 553 |
| 2024-11-20 | 549 | 554 | 548 | 554 | 2,200 | 554 |
| 2024-11-19 | 551 | 553 | 549 | 549 | 3,500 | 549 |
| 2024-11-18 | 550 | 551 | 550 | 551 | 2,900 | 551 |
| 2024-11-15 | 551 | 568 | 550 | 568 | 4,200 | 568 |
| 2024-11-14 | 597 | 604 | 556 | 557 | 17,800 | 557 |
| 2024-11-13 | 599 | 601 | 579 | 600 | 8,700 | 600 |
| 2024-11-12 | 578 | 589 | 578 | 589 | 2,100 | 589 |
| 2024-11-11 | 575 | 578 | 570 | 578 | 1,400 | 578 |
| 2024-11-08 | 562 | 570 | 559 | 559 | 2,900 | 559 |
| 2024-11-07 | 569 | 572 | 555 | 562 | 3,000 | 562 |
| 2024-11-06 | 569 | 569 | 569 | 569 | 400 | 569 |
| 2024-11-05 | 553 | 565 | 553 | 565 | 800 | 565 |
| 2024-11-01 | 557 | 557 | 553 | 553 | 1,300 | 553 |
| 2024-10-31 | 565 | 573 | 556 | 556 | 1,900 | 556 |
| 2024-10-30 | 554 | 561 | 546 | 555 | 2,700 | 555 |
| 2024-10-29 | 540 | 550 | 539 | 550 | 1,300 | 550 |
| 2024-10-28 | 549 | 549 | 549 | 549 | 600 | 549 |
| 2024-10-25 | 545 | 550 | 535 | 550 | 10,400 | 550 |
| 2024-10-24 | 547 | 547 | 543 | 543 | 13,200 | 543 |
| 2024-10-23 | 553 | 553 | 547 | 549 | 2,900 | 549 |
| 2024-10-22 | 569 | 579 | 554 | 554 | 1,800 | 554 |
| 2024-10-21 | 576 | 576 | 555 | 559 | 8,500 | 559 |
| 2024-10-18 | 570 | 575 | 565 | 575 | 5,500 | 575 |
| 2024-10-17 | 584 | 584 | 570 | 570 | 17,900 | 570 |
| 2024-10-16 | 594 | 597 | 594 | 594 | 700 | 594 |
| 2024-10-15 | 593 | 600 | 592 | 600 | 1,500 | 600 |
| 2024-10-11 | 593 | 598 | 593 | 598 | 1,000 | 598 |
| 2024-10-10 | 593 | 595 | 593 | 594 | 800 | 594 |
| 2024-10-09 | 594 | 594 | 594 | 594 | 100 | 594 |
| 2024-10-08 | 595 | 595 | 594 | 594 | 200 | 594 |
| 2024-10-07 | 606 | 606 | 594 | 595 | 1,200 | 595 |
| 2024-10-04 | 601 | 601 | 596 | 596 | 1,400 | 596 |
| 2024-10-03 | 606 | 615 | 601 | 601 | 2,900 | 601 |
| 2024-10-02 | 610 | 618 | 602 | 602 | 1,300 | 602 |
| 2024-10-01 | 615 | 615 | 602 | 615 | 1,400 | 615 |
| 2024-09-30 | 590 | 600 | 590 | 595 | 4,400 | 595 |
| 2024-09-27 | 608 | 612 | 590 | 600 | 9,300 | 600 |
| 2024-09-26 | 600 | 610 | 600 | 610 | 800 | 610 |
| 2024-09-25 | 608 | 612 | 599 | 600 | 7,900 | 600 |
| 2024-09-24 | 603 | 618 | 601 | 603 | 4,600 | 603 |
| 2024-09-20 | 612 | 612 | 600 | 600 | 6,200 | 600 |
| 2024-09-19 | 616 | 616 | 602 | 612 | 6,200 | 612 |
| 2024-09-18 | - | - | - | 592 | - | 592 |
| 2024-09-17 | 602 | 606 | 592 | 592 | 2,900 | 592 |
| 2024-09-13 | 608 | 611 | 597 | 605 | 6,100 | 605 |
| 2024-09-12 | 606 | 608 | 606 | 606 | 3,100 | 606 |
| 2024-09-11 | 616 | 616 | 604 | 604 | 2,100 | 604 |
| 2024-09-10 | 607 | 611 | 599 | 600 | 2,300 | 600 |
| 2024-09-09 | 588 | 611 | 583 | 607 | 9,700 | 607 |
| 2024-09-06 | 607 | 612 | 604 | 612 | 2,400 | 612 |
| 2024-09-05 | 611 | 611 | 606 | 608 | 4,800 | 608 |
| 2024-09-04 | 620 | 620 | 606 | 617 | 8,100 | 617 |
| 2024-09-03 | 620 | 629 | 614 | 620 | 9,300 | 620 |
| 2024-09-02 | 619 | 625 | 618 | 625 | 1,600 | 625 |
| 2024-08-30 | 626 | 626 | 619 | 619 | 2,200 | 619 |
| 2024-08-29 | 623 | 629 | 616 | 626 | 1,900 | 626 |
| 2024-08-28 | 633 | 633 | 614 | 618 | 9,000 | 618 |
| 2024-08-27 | 633 | 634 | 632 | 634 | 1,100 | 634 |
| 2024-08-26 | 625 | 642 | 619 | 642 | 8,200 | 642 |
| 2024-08-23 | 627 | 635 | 622 | 622 | 6,100 | 622 |
| 2024-08-22 | 625 | 637 | 624 | 633 | 3,200 | 633 |
| 2024-08-21 | 622 | 642 | 622 | 635 | 1,900 | 635 |
| 2024-08-20 | 633 | 640 | 626 | 626 | 3,300 | 626 |
| 2024-08-19 | 630 | 643 | 629 | 631 | 3,100 | 631 |
| 2024-08-16 | 650 | 650 | 624 | 633 | 11,200 | 633 |
| 2024-08-15 | 644 | 644 | 615 | 633 | 15,400 | 633 |
| 2024-08-14 | 636 | 690 | 609 | 634 | 70,500 | 634 |
| 2024-08-13 | 621 | 633 | 617 | 633 | 9,900 | 633 |
| 2024-08-09 | 609 | 622 | 592 | 619 | 11,900 | 619 |
| 2024-08-08 | 580 | 619 | 580 | 619 | 7,200 | 619 |
| 2024-08-07 | 555 | 600 | 555 | 600 | 15,200 | 600 |
| 2024-08-06 | 550 | 596 | 550 | 575 | 15,400 | 575 |
| 2024-08-05 | 590 | 590 | 501 | 530 | 76,900 | 530 |
| 2024-08-02 | 613 | 620 | 593 | 600 | 51,900 | 600 |
| 2024-08-01 | 695 | 706 | 638 | 651 | 44,200 | 651 |
| 2024-07-31 | 701 | 713 | 693 | 695 | 8,900 | 695 |
| 2024-07-30 | 725 | 725 | 697 | 698 | 13,900 | 698 |
| 2024-07-29 | 710 | 724 | 709 | 716 | 11,800 | 716 |
| 2024-07-26 | 713 | 729 | 705 | 705 | 20,000 | 705 |
| 2024-07-25 | 706 | 729 | 694 | 721 | 49,600 | 721 |
| 2024-07-24 | 747 | 768 | 716 | 717 | 69,700 | 717 |
| 2024-07-23 | 767 | 776 | 725 | 756 | 142,900 | 756 |
| 2024-07-22 | 829 | 909 | 722 | 722 | 565,200 | 722 |
| 2024-07-19 | 860 | 930 | 790 | 814 | 587,800 | 814 |
| 2024-07-18 | 948 | 950 | 787 | 821 | 883,300 | 821 |
| 2024-07-17 | 740 | 873 | 709 | 873 | 1,417,000 | 873 |
| 2024-07-16 | 699 | 723 | 675 | 723 | 109,600 | 723 |
| 2024-07-12 | 603 | 625 | 603 | 623 | 7,600 | 623 |
| 2024-07-11 | 609 | 616 | 603 | 603 | 7,200 | 603 |
| 2024-07-10 | 611 | 620 | 598 | 609 | 6,800 | 609 |
| 2024-07-09 | 630 | 635 | 609 | 615 | 10,000 | 615 |
| 2024-07-08 | 605 | 639 | 596 | 632 | 10,900 | 632 |
| 2024-07-05 | 613 | 615 | 605 | 610 | 3,700 | 610 |
| 2024-07-04 | 618 | 618 | 608 | 613 | 3,900 | 613 |
| 2024-07-03 | 614 | 618 | 605 | 618 | 7,700 | 618 |
| 2024-07-02 | 610 | 615 | 603 | 615 | 4,900 | 615 |
| 2024-07-01 | 629 | 629 | 599 | 602 | 19,300 | 602 |
| 2024-06-28 | 618 | 628 | 615 | 622 | 3,300 | 622 |
| 2024-06-27 | 622 | 632 | 616 | 621 | 6,300 | 621 |
| 2024-06-26 | 633 | 635 | 626 | 630 | 3,900 | 630 |
| 2024-06-25 | 628 | 635 | 624 | 635 | 4,500 | 635 |
| 2024-06-24 | 632 | 632 | 615 | 628 | 10,200 | 628 |
| 2024-06-21 | 633 | 638 | 627 | 633 | 9,500 | 633 |
| 2024-06-20 | 620 | 633 | 620 | 633 | 1,900 | 633 |
| 2024-06-19 | 631 | 632 | 616 | 618 | 7,700 | 618 |
| 2024-06-18 | 638 | 639 | 622 | 622 | 3,500 | 622 |
| 2024-06-17 | 649 | 649 | 618 | 628 | 6,300 | 628 |
| 2024-06-14 | 625 | 650 | 625 | 650 | 8,300 | 650 |
| 2024-06-13 | 679 | 679 | 631 | 631 | 7,100 | 631 |
| 2024-06-12 | 666 | 672 | 658 | 665 | 21,100 | 665 |
| 2024-06-11 | 646 | 668 | 644 | 668 | 4,700 | 668 |
| 2024-06-10 | 660 | 666 | 650 | 651 | 4,300 | 651 |
| 2024-06-07 | 641 | 653 | 641 | 653 | 1,700 | 653 |
| 2024-06-06 | 660 | 665 | 640 | 644 | 7,100 | 644 |
| 2024-06-05 | 657 | 661 | 642 | 660 | 5,400 | 660 |
| 2024-06-04 | 627 | 660 | 627 | 647 | 7,000 | 647 |
| 2024-06-03 | 653 | 653 | 628 | 629 | 4,500 | 629 |
| 2024-05-31 | 613 | 643 | 613 | 643 | 4,900 | 643 |
| 2024-05-30 | 620 | 625 | 607 | 613 | 23,500 | 613 |
| 2024-05-29 | 642 | 664 | 621 | 629 | 28,300 | 629 |
| 2024-05-28 | 650 | 650 | 641 | 644 | 4,500 | 644 |
| 2024-05-27 | 653 | 664 | 636 | 640 | 16,400 | 640 |
| 2024-05-24 | 688 | 688 | 650 | 650 | 18,300 | 650 |
| 2024-05-23 | 671 | 685 | 653 | 685 | 15,100 | 685 |
| 2024-05-22 | 689 | 706 | 668 | 668 | 26,200 | 668 |
| 2024-05-21 | 714 | 734 | 685 | 699 | 45,600 | 699 |
| 2024-05-20 | 677 | 768 | 666 | 714 | 98,900 | 714 |
| 2024-05-17 | 637 | 734 | 633 | 691 | 203,700 | 691 |
| 2024-05-16 | 705 | 719 | 636 | 640 | 303,500 | 640 |
| 2024-05-15 | 619 | 679 | 614 | 621 | 108,100 | 621 |
| 2024-05-14 | 620 | 638 | 618 | 620 | 4,700 | 620 |
| 2024-05-13 | 611 | 643 | 611 | 630 | 12,300 | 630 |
| 2024-05-10 | 646 | 650 | 615 | 616 | 7,800 | 616 |
| 2024-05-09 | 631 | 654 | 630 | 643 | 4,500 | 643 |
| 2024-05-08 | 630 | 657 | 630 | 633 | 7,600 | 633 |
| 2024-05-07 | 618 | 637 | 618 | 631 | 4,700 | 631 |
| 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