7533 (株)グリーンクロス 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 | 1,196 | 1,196 | 1,170 | 1,175 | 1,900 | 1,175 |
| 2024-05-01 | 1,178 | 1,193 | 1,170 | 1,193 | 3,300 | 1,193 |
| 2024-04-30 | 1,205 | 1,205 | 1,176 | 1,183 | 6,800 | 1,183 |
| 2024-04-26 | 1,219 | 1,225 | 1,173 | 1,215 | 17,400 | 1,215 |
| 2024-04-25 | 1,319 | 1,319 | 1,284 | 1,284 | 5,600 | 1,284 |
| 2024-04-24 | 1,294 | 1,304 | 1,288 | 1,296 | 3,300 | 1,296 |
| 2024-04-23 | 1,286 | 1,291 | 1,286 | 1,291 | 1,200 | 1,291 |
| 2024-04-22 | 1,250 | 1,280 | 1,250 | 1,280 | 2,300 | 1,280 |
| 2024-04-19 | 1,249 | 1,264 | 1,246 | 1,264 | 4,000 | 1,264 |
| 2024-04-18 | 1,257 | 1,268 | 1,253 | 1,268 | 2,000 | 1,268 |
| 2024-04-17 | 1,276 | 1,276 | 1,266 | 1,266 | 2,300 | 1,266 |
| 2024-04-16 | 1,292 | 1,292 | 1,269 | 1,276 | 1,800 | 1,276 |
| 2024-04-15 | 1,286 | 1,298 | 1,264 | 1,292 | 3,400 | 1,292 |
| 2024-04-12 | 1,295 | 1,295 | 1,263 | 1,263 | 3,000 | 1,263 |
| 2024-04-11 | 1,265 | 1,295 | 1,255 | 1,295 | 6,800 | 1,295 |
| 2024-04-10 | 1,265 | 1,296 | 1,256 | 1,264 | 3,500 | 1,264 |
| 2024-04-09 | 1,350 | 1,350 | 1,255 | 1,272 | 16,000 | 1,272 |
| 2024-04-08 | 1,400 | 1,400 | 1,303 | 1,380 | 8,100 | 1,380 |
| 2024-04-05 | 1,380 | 1,387 | 1,340 | 1,386 | 3,800 | 1,386 |
| 2024-04-04 | 1,339 | 1,380 | 1,320 | 1,380 | 6,700 | 1,380 |
| 2024-04-03 | 1,313 | 1,329 | 1,313 | 1,328 | 2,400 | 1,328 |
| 2024-04-02 | 1,296 | 1,337 | 1,295 | 1,313 | 2,700 | 1,313 |
| 2024-04-01 | 1,300 | 1,347 | 1,292 | 1,302 | 17,400 | 1,302 |
| 2024-03-29 | 1,269 | 1,300 | 1,269 | 1,297 | 2,900 | 1,297 |
| 2024-03-28 | 1,235 | 1,270 | 1,235 | 1,265 | 13,800 | 1,265 |
| 2024-03-27 | 1,240 | 1,240 | 1,222 | 1,236 | 3,200 | 1,236 |
| 2024-03-26 | 1,250 | 1,250 | 1,233 | 1,247 | 1,800 | 1,247 |
| 2024-03-25 | 1,251 | 1,285 | 1,248 | 1,250 | 12,500 | 1,250 |
| 2024-03-22 | 1,202 | 1,232 | 1,202 | 1,228 | 1,600 | 1,228 |
| 2024-03-21 | 1,220 | 1,240 | 1,200 | 1,220 | 81,300 | 1,220 |
| 2024-03-19 | 1,190 | 1,194 | 1,181 | 1,194 | 3,600 | 1,194 |
| 2024-03-18 | 1,199 | 1,199 | 1,195 | 1,195 | 1,600 | 1,195 |
| 2024-03-15 | 1,188 | 1,197 | 1,188 | 1,197 | 3,100 | 1,197 |
| 2024-03-14 | 1,173 | 1,188 | 1,173 | 1,188 | 4,800 | 1,188 |
| 2024-03-13 | 1,175 | 1,185 | 1,175 | 1,185 | 6,600 | 1,185 |
| 2024-03-12 | 1,163 | 1,176 | 1,160 | 1,175 | 5,900 | 1,175 |
| 2024-03-11 | 1,162 | 1,167 | 1,134 | 1,163 | 8,900 | 1,163 |
| 2024-03-08 | 1,164 | 1,179 | 1,164 | 1,171 | 3,600 | 1,171 |
| 2024-03-07 | 1,160 | 1,168 | 1,160 | 1,164 | 4,300 | 1,164 |
| 2024-03-06 | 1,150 | 1,160 | 1,149 | 1,159 | 6,400 | 1,159 |
| 2024-03-05 | 1,150 | 1,150 | 1,130 | 1,149 | 9,800 | 1,149 |
| 2024-03-04 | 1,100 | 1,130 | 1,100 | 1,123 | 23,600 | 1,123 |
| 2024-03-01 | 1,082 | 1,094 | 1,081 | 1,094 | 3,100 | 1,094 |
| 2024-02-29 | 1,081 | 1,085 | 1,080 | 1,085 | 2,400 | 1,085 |
| 2024-02-28 | 1,076 | 1,085 | 1,076 | 1,085 | 5,400 | 1,085 |
| 2024-02-27 | 1,078 | 1,078 | 1,076 | 1,076 | 1,100 | 1,076 |
| 2024-02-26 | 1,077 | 1,078 | 1,072 | 1,078 | 6,500 | 1,078 |
| 2024-02-22 | 1,066 | 1,073 | 1,060 | 1,073 | 4,300 | 1,073 |
| 2024-02-21 | 1,069 | 1,069 | 1,053 | 1,066 | 1,900 | 1,066 |
| 2024-02-20 | 1,082 | 1,084 | 1,068 | 1,068 | 6,000 | 1,068 |
| 2024-02-19 | 1,080 | 1,089 | 1,080 | 1,080 | 3,600 | 1,080 |
| 2024-02-16 | 1,089 | 1,090 | 1,085 | 1,088 | 2,900 | 1,088 |
| 2024-02-15 | 1,089 | 1,093 | 1,083 | 1,090 | 4,600 | 1,090 |
| 2024-02-14 | 1,078 | 1,088 | 1,078 | 1,082 | 3,300 | 1,082 |
| 2024-02-13 | 1,080 | 1,090 | 1,067 | 1,070 | 9,900 | 1,070 |
| 2024-02-09 | 1,069 | 1,080 | 1,065 | 1,080 | 6,900 | 1,080 |
| 2024-02-08 | 1,072 | 1,080 | 1,070 | 1,070 | 7,200 | 1,070 |
| 2024-02-07 | 1,058 | 1,071 | 1,058 | 1,071 | 4,900 | 1,071 |
| 2024-02-06 | 1,045 | 1,064 | 1,039 | 1,055 | 7,900 | 1,055 |
| 2024-02-05 | 1,039 | 1,045 | 1,038 | 1,045 | 5,600 | 1,045 |
| 2024-02-02 | 1,037 | 1,037 | 1,030 | 1,036 | 3,900 | 1,036 |
| 2024-02-01 | 1,028 | 1,038 | 1,028 | 1,037 | 6,500 | 1,037 |
| 2024-01-31 | 1,030 | 1,033 | 1,028 | 1,028 | 4,000 | 1,028 |
| 2024-01-30 | 1,033 | 1,035 | 1,029 | 1,029 | 6,900 | 1,029 |
| 2024-01-29 | 1,030 | 1,033 | 1,027 | 1,033 | 8,900 | 1,033 |
| 2024-01-26 | 1,031 | 1,038 | 1,029 | 1,029 | 6,400 | 1,029 |
| 2024-01-25 | 1,034 | 1,035 | 1,031 | 1,031 | 7,900 | 1,031 |
| 2024-01-24 | 1,029 | 1,034 | 1,028 | 1,032 | 9,500 | 1,032 |
| 2024-01-23 | 1,026 | 1,030 | 1,026 | 1,029 | 4,700 | 1,029 |
| 2024-01-22 | 1,029 | 1,032 | 1,024 | 1,026 | 11,800 | 1,026 |
| 2024-01-19 | 1,028 | 1,028 | 1,025 | 1,028 | 3,900 | 1,028 |
| 2024-01-18 | 1,028 | 1,028 | 1,023 | 1,027 | 3,900 | 1,027 |
| 2024-01-17 | 1,027 | 1,028 | 1,024 | 1,025 | 9,100 | 1,025 |
| 2024-01-16 | 1,023 | 1,026 | 1,018 | 1,026 | 3,800 | 1,026 |
| 2024-01-15 | 1,025 | 1,028 | 1,018 | 1,022 | 28,000 | 1,022 |
| 2024-01-12 | 1,027 | 1,027 | 1,024 | 1,024 | 1,000 | 1,024 |
| 2024-01-11 | 1,025 | 1,028 | 1,022 | 1,025 | 6,300 | 1,025 |
| 2024-01-10 | 1,026 | 1,032 | 1,019 | 1,027 | 9,500 | 1,027 |
| 2024-01-09 | 1,020 | 1,030 | 1,013 | 1,026 | 12,500 | 1,026 |
| 2024-01-05 | 1,018 | 1,022 | 1,018 | 1,018 | 6,300 | 1,018 |
| 2024-01-04 | 1,022 | 1,034 | 1,021 | 1,021 | 5,700 | 1,021 |
分割・併合履歴 ： [2018-10-29]1株→2株
