9212 Green Earth Institute(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-07 | 371 | 378 | 369 | 377 | 18,000 | 377 |
| 2025-05-02 | 371 | 380 | 366 | 374 | 28,500 | 374 |
| 2025-05-01 | 374 | 374 | 368 | 372 | 15,800 | 372 |
| 2025-04-30 | 371 | 373 | 367 | 372 | 11,900 | 372 |
| 2025-04-28 | 369 | 380 | 368 | 368 | 34,400 | 368 |
| 2025-04-25 | 366 | 376 | 363 | 367 | 19,400 | 367 |
| 2025-04-24 | 373 | 373 | 361 | 365 | 25,800 | 365 |
| 2025-04-23 | 360 | 366 | 360 | 360 | 11,900 | 360 |
| 2025-04-22 | 366 | 369 | 358 | 359 | 17,500 | 359 |
| 2025-04-21 | 372 | 375 | 360 | 360 | 21,100 | 360 |
| 2025-04-18 | 350 | 372 | 350 | 372 | 17,300 | 372 |
| 2025-04-17 | 356 | 363 | 348 | 355 | 34,400 | 355 |
| 2025-04-16 | 350 | 381 | 346 | 356 | 76,900 | 356 |
| 2025-04-15 | 346 | 351 | 341 | 347 | 22,800 | 347 |
| 2025-04-14 | 340 | 354 | 337 | 347 | 35,300 | 347 |
| 2025-04-11 | 332 | 342 | 328 | 337 | 33,400 | 337 |
| 2025-04-10 | 351 | 351 | 331 | 339 | 31,500 | 339 |
| 2025-04-09 | 320 | 334 | 320 | 327 | 43,600 | 327 |
| 2025-04-08 | 330 | 355 | 327 | 346 | 47,200 | 346 |
| 2025-04-07 | 321 | 350 | 315 | 317 | 112,000 | 317 |
| 2025-04-04 | 406 | 409 | 385 | 393 | 41,700 | 393 |
| 2025-04-03 | 406 | 415 | 406 | 408 | 10,600 | 408 |
| 2025-04-02 | 416 | 419 | 410 | 419 | 4,800 | 419 |
| 2025-04-01 | 422 | 435 | 403 | 420 | 37,600 | 420 |
| 2025-03-31 | 430 | 430 | 408 | 430 | 27,200 | 430 |
| 2025-03-28 | 437 | 442 | 435 | 435 | 12,600 | 435 |
| 2025-03-27 | 443 | 448 | 433 | 437 | 186,400 | 437 |
| 2025-03-26 | 440 | 453 | 436 | 443 | 153,700 | 443 |
| 2025-03-25 | 449 | 452 | 441 | 441 | 195,000 | 441 |
| 2025-03-24 | 457 | 457 | 445 | 448 | 4,100 | 448 |
| 2025-03-21 | 452 | 452 | 448 | 449 | 6,900 | 449 |
| 2025-03-19 | 450 | 455 | 446 | 448 | 23,600 | 448 |
| 2025-03-18 | 449 | 451 | 446 | 449 | 40,000 | 449 |
| 2025-03-17 | 441 | 479 | 436 | 444 | 118,900 | 444 |
| 2025-03-14 | 428 | 437 | 428 | 435 | 7,400 | 435 |
| 2025-03-13 | 429 | 434 | 416 | 431 | 21,100 | 431 |
| 2025-03-12 | 427 | 430 | 420 | 426 | 7,800 | 426 |
| 2025-03-11 | 422 | 428 | 417 | 419 | 13,800 | 419 |
| 2025-03-10 | 421 | 422 | 416 | 422 | 14,500 | 422 |
| 2025-03-07 | 428 | 428 | 420 | 420 | 18,000 | 420 |
| 2025-03-06 | 424 | 438 | 423 | 434 | 13,200 | 434 |
| 2025-03-05 | 424 | 425 | 421 | 424 | 13,500 | 424 |
| 2025-03-04 | 430 | 436 | 420 | 426 | 16,300 | 426 |
| 2025-03-03 | 435 | 443 | 431 | 431 | 17,500 | 431 |
| 2025-02-28 | 438 | 445 | 437 | 440 | 7,000 | 440 |
| 2025-02-27 | 450 | 458 | 430 | 443 | 18,800 | 443 |
| 2025-02-26 | 453 | 457 | 446 | 454 | 9,800 | 454 |
| 2025-02-25 | 464 | 464 | 450 | 453 | 8,700 | 453 |
| 2025-02-21 | 452 | 465 | 450 | 464 | 19,200 | 464 |
| 2025-02-20 | 466 | 466 | 456 | 460 | 9,500 | 460 |
| 2025-02-19 | 466 | 481 | 459 | 465 | 20,700 | 465 |
| 2025-02-18 | 490 | 491 | 461 | 467 | 68,700 | 467 |
| 2025-02-17 | 465 | 485 | 459 | 475 | 26,300 | 475 |
| 2025-02-14 | 478 | 478 | 466 | 468 | 19,900 | 468 |
| 2025-02-13 | 458 | 468 | 458 | 464 | 8,900 | 464 |
| 2025-02-12 | 464 | 464 | 460 | 464 | 5,500 | 464 |
| 2025-02-10 | 449 | 463 | 449 | 463 | 6,300 | 463 |
| 2025-02-07 | 461 | 461 | 453 | 453 | 10,500 | 453 |
| 2025-02-06 | 461 | 461 | 452 | 455 | 8,500 | 455 |
| 2025-02-05 | 445 | 449 | 444 | 445 | 13,200 | 445 |
| 2025-02-04 | 444 | 453 | 444 | 445 | 8,100 | 445 |
| 2025-02-03 | 455 | 456 | 444 | 444 | 8,600 | 444 |
| 2025-01-31 | 468 | 468 | 450 | 455 | 19,300 | 455 |
| 2025-01-30 | 445 | 480 | 442 | 472 | 52,300 | 472 |
| 2025-01-29 | 448 | 452 | 441 | 448 | 31,300 | 448 |
| 2025-01-28 | 445 | 460 | 442 | 447 | 60,000 | 447 |
| 2025-01-27 | 517 | 517 | 450 | 451 | 592,400 | 451 |
| 2025-01-24 | 436 | 444 | 436 | 437 | 6,100 | 437 |
| 2025-01-23 | 440 | 442 | 428 | 437 | 3,800 | 437 |
| 2025-01-22 | 433 | 440 | 424 | 440 | 7,900 | 440 |
| 2025-01-21 | 440 | 440 | 430 | 431 | 4,500 | 431 |
| 2025-01-20 | 451 | 451 | 418 | 440 | 13,200 | 440 |
| 2025-01-17 | 468 | 468 | 450 | 451 | 11,000 | 451 |
| 2025-01-16 | 465 | 468 | 460 | 468 | 9,100 | 468 |
| 2025-01-15 | 456 | 464 | 455 | 460 | 12,200 | 460 |
| 2025-01-14 | 457 | 458 | 455 | 455 | 7,400 | 455 |
| 2025-01-10 | 445 | 457 | 445 | 457 | 5,500 | 457 |
| 2025-01-09 | 442 | 459 | 441 | 446 | 8,700 | 446 |
| 2025-01-08 | 440 | 447 | 440 | 445 | 5,100 | 445 |
| 2025-01-07 | 441 | 447 | 435 | 443 | 10,400 | 443 |
| 2025-01-06 | 445 | 445 | 440 | 440 | 4,300 | 440 |
分割・併合履歴 ： なし