9212 Green Earth Institute(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
2024-03-2956157256056716,300567
2024-03-2856758356156132,200561
2024-03-27574580560564335,700564
2024-03-2657157456356512,500565
2024-03-2557058256757535,300575
2024-03-2256057755656036,500560
2024-03-21554568549560166,500560
2024-03-1953955353554725,400547
2024-03-1853854753854012,800540
2024-03-1554054553854110,800541
2024-03-1454054953854321,600543
2024-03-1355455554054031,900540
2024-03-1254655754055718,400557
2024-03-1155756653754639,500546
2024-03-08549559530554230,800554
2024-03-0757457455755834,600558
2024-03-0656057756057719,800577
2024-03-0558058056556833,800568
2024-03-0458859558258227,100582
2024-03-0159860858458844,500588
2024-02-2961161159559827,400598
2024-02-2860962360262038,400620
2024-02-2760060859460834,900608
2024-02-2656260656260072,700600
2024-02-2257558455556126,100561
2024-02-2158258255957031,100570
2024-02-2058758757057435,600574
2024-02-1955658655658074,300580
2024-02-1654656654255669,900556
2024-02-1557557955155187,800551
2024-02-1461061058858871,600588
2024-02-1362562660960945,100609
2024-02-0961162361061329,300613
2024-02-0862362360961024,900610
2024-02-0762463661462334,600623
2024-02-0662564662363066,300630
2024-02-0560662660461929,800619
2024-02-0261561660360569,700605
2024-02-0162862961461437,600614
2024-01-3164464463063424,900634
2024-01-3065265363964411,900644
2024-01-2965265364264515,900645
2024-01-2665566464965623,700656
2024-01-2564965663265678,200656
2024-01-2464665264365221,000652
2024-01-2364565063664827,500648
2024-01-2263665063464427,000644
2024-01-1962263962263628,300636
2024-01-1862563061762044,000620
2024-01-1764564562662748,000627
2024-01-1664565564064039,000640
2024-01-1564965264264527,100645
2024-01-1264965664265024,000650
2024-01-1166666664765646,000656
2024-01-1066866865266333,600663
2024-01-0965867665866898,000668
2024-01-0566366865365522,300655
2024-01-0464066563766330,600663

分割・併合履歴 : なし