9212 Green Earth Institute(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	659	659	646	646	36,500	646
2023-12-28	645	657	631	656	53,500	656
2023-12-27	625	643	625	638	70,300	638
2023-12-26	621	632	621	627	37,700	627
2023-12-25	640	646	621	621	50,400	621
2023-12-22	646	654	635	639	57,300	639
2023-12-21	658	660	647	647	43,500	647
2023-12-20	660	676	660	668	70,300	668
2023-12-19	645	663	640	658	58,800	658
2023-12-18	657	661	640	646	51,600	646
2023-12-15	652	661	646	657	54,600	657
2023-12-14	669	674	642	642	59,000	642
2023-12-13	656	666	656	659	33,200	659
2023-12-12	665	667	656	658	39,900	658
2023-12-11	645	663	645	658	33,500	658
2023-12-08	660	669	641	642	140,900	642
2023-12-07	678	681	663	665	91,600	665
2023-12-06	689	689	677	688	51,400	688
2023-12-05	687	687	675	679	37,800	679
2023-12-04	686	700	674	688	68,800	688
2023-12-01	698	698	670	671	95,200	671
2023-11-30	695	698	686	690	46,300	690
2023-11-29	690	699	688	690	86,300	690
2023-11-28	705	711	696	696	203,900	696
2023-11-27	696	742	696	714	216,500	714
2023-11-24	720	720	693	697	174,100	697
2023-11-22	731	740	714	721	106,900	721
2023-11-21	695	745	692	742	362,400	742
2023-11-20	686	704	674	700	246,000	700
2023-11-17	733	736	682	689	661,200	689
2023-11-16	754	777	722	757	1,121,200	757
2023-11-15	695	717	652	689	342,400	689
2023-11-14	699	703	692	697	30,900	697
2023-11-13	706	710	699	699	21,000	699
2023-11-10	711	711	695	706	41,600	706
2023-11-09	714	720	710	711	27,500	711
2023-11-08	725	725	702	712	42,800	712
2023-11-07	720	730	714	724	28,900	724
2023-11-06	724	741	713	727	79,600	727
2023-11-02	692	734	692	720	129,500	720
2023-11-01	688	691	675	678	26,400	678
2023-10-31	677	687	660	687	54,800	687
2023-10-30	680	686	669	683	21,800	683
2023-10-27	695	695	672	680	34,600	680
2023-10-26	684	695	677	677	34,300	677
2023-10-25	685	700	685	694	34,600	694
2023-10-24	671	708	669	700	82,500	700
2023-10-23	682	689	661	661	71,700	661
2023-10-20	685	697	673	688	67,000	688
2023-10-19	699	704	671	679	73,500	679
2023-10-18	713	715	702	708	33,900	708
2023-10-17	711	716	703	706	40,900	706
2023-10-16	700	714	691	692	80,500	692
2023-10-13	718	722	698	703	65,400	703
2023-10-12	737	742	716	731	78,400	731
2023-10-11	743	757	734	734	48,900	734
2023-10-10	733	781	730	748	204,300	748
2023-10-06	709	727	700	721	40,000	721
2023-10-05	684	722	680	713	77,900	713
2023-10-04	676	698	668	683	89,500	683
2023-10-03	702	706	686	686	129,300	686
2023-10-02	725	729	707	708	62,800	708
2023-09-29	742	752	726	727	60,100	727
2023-09-28	739	758	731	742	94,500	742
2023-09-27	728	751	724	728	66,500	728
2023-09-26	742	754	726	735	122,300	735
2023-09-25	719	750	711	742	77,400	742
2023-09-22	678	723	678	713	104,100	713
2023-09-21	692	703	682	688	82,600	688
2023-09-20	710	716	693	693	63,200	693
2023-09-19	712	713	701	713	37,900	713
2023-09-15	725	728	708	714	81,200	714
2023-09-14	721	740	721	727	66,600	727
2023-09-13	731	734	690	721	123,900	721
2023-09-12	744	751	731	735	86,000	735
2023-09-11	730	763	725	742	153,200	742
2023-09-08	738	741	721	726	110,800	726
2023-09-07	738	744	723	735	142,600	735
2023-09-06	730	760	708	738	589,700	738
2023-09-05	715	721	694	720	172,800	720
2023-09-04	674	700	672	700	149,400	700
2023-09-01	654	674	638	654	181,700	654
2023-08-31	665	672	646	657	52,400	657
2023-08-30	672	683	665	665	70,300	665
2023-08-29	654	677	650	672	75,300	672
2023-08-28	650	657	645	648	21,500	648
2023-08-25	639	653	630	648	30,100	648
2023-08-24	653	657	641	645	36,200	645
2023-08-23	642	656	642	650	40,600	650
2023-08-22	631	649	631	640	44,000	640
2023-08-21	605	642	605	639	56,900	639
2023-08-18	596	609	593	605	62,800	605
2023-08-17	599	611	594	603	118,200	603
2023-08-16	628	633	603	608	153,500	608
2023-08-15	661	663	621	630	199,200	630
2023-08-14	676	677	663	667	109,500	667
2023-08-10	660	691	656	685	188,800	685
2023-08-09	647	684	641	664	236,700	664
2023-08-08	672	676	648	648	107,900	648
2023-08-07	674	683	661	672	98,500	672
2023-08-04	669	720	666	675	307,800	675
2023-08-03	666	669	659	668	47,700	668
2023-08-02	674	681	668	672	35,600	672
2023-08-01	678	686	672	680	42,800	680
2023-07-31	674	676	665	676	51,800	676
2023-07-28	686	687	651	672	168,400	672
2023-07-27	688	697	672	693	88,300	693
2023-07-26	702	702	684	691	99,500	691
2023-07-25	714	714	691	703	91,300	703
2023-07-24	711	719	704	709	95,500	709
2023-07-21	714	714	702	707	117,000	707
2023-07-20	725	728	715	721	58,600	721
2023-07-19	721	733	712	725	117,600	725
2023-07-18	722	733	715	721	62,100	721
2023-07-14	727	740	716	720	51,300	720
2023-07-13	733	740	724	728	50,800	728
2023-07-12	725	742	713	727	108,800	727
2023-07-11	712	724	709	717	77,200	717
2023-07-10	716	726	703	705	98,800	705
2023-07-07	705	733	702	731	94,200	731
2023-07-06	733	741	710	712	195,000	712
2023-07-05	771	773	740	745	171,900	745
2023-07-04	770	781	751	772	132,300	772
2023-07-03	774	780	756	774	122,200	774
2023-06-30	760	770	747	766	122,900	766
2023-06-29	755	769	741	768	193,900	768
2023-06-28	747	753	732	740	78,700	740
2023-06-27	741	750	723	732	147,200	732
2023-06-26	770	778	745	747	221,400	747
2023-06-23	792	803	750	784	306,300	784
2023-06-22	781	808	775	777	231,900	777
2023-06-21	811	815	784	794	237,100	794
2023-06-20	823	828	806	817	171,000	817
2023-06-19	824	843	807	817	172,200	817
2023-06-16	807	824	797	813	274,600	813
2023-06-15	842	849	803	807	320,300	807
2023-06-14	888	894	842	846	231,100	846
2023-06-13	893	911	870	878	221,000	878
2023-06-12	883	908	856	888	303,300	888
2023-06-09	893	945	882	899	667,500	899
2023-06-08	914	928	880	902	714,800	902
2023-06-07	836	938	827	901	1,586,500	901
2023-06-06	847	859	811	821	251,500	821
2023-06-05	808	854	804	852	331,600	852
2023-06-02	830	830	786	793	423,200	793
2023-06-01	845	860	821	832	375,600	832
2023-05-31	800	857	789	840	862,600	840
2023-05-30	737	823	732	803	1,458,800	803
2023-05-29	680	760	677	744	1,157,800	744
2023-05-26	760	783	664	676	2,783,300	676
2023-05-25	715	715	687	703	114,800	703
2023-05-24	720	734	702	706	117,900	706
2023-05-23	722	739	688	721	158,800	721
2023-05-22	714	726	706	723	77,500	723
2023-05-19	720	732	713	714	100,400	714
2023-05-18	739	739	713	720	77,700	720
2023-05-17	729	757	724	731	143,500	731
2023-05-16	695	740	695	724	219,200	724
2023-05-15	705	713	689	700	159,300	700
2023-05-12	717	723	708	713	70,100	713
2023-05-11	729	742	715	715	64,000	715
2023-05-10	722	729	707	720	88,800	720
2023-05-09	741	744	729	737	85,700	737
2023-05-08	724	747	719	745	97,000	745
2023-05-02	715	730	713	724	89,900	724
2023-05-01	713	730	710	711	113,900	711
2023-04-28	698	726	691	725	189,000	725
2023-04-27	700	732	690	696	592,000	696
2023-04-26	695	712	691	700	160,500	700
2023-04-25	696	715	696	698	146,100	698
2023-04-24	716	716	683	686	197,500	686
2023-04-21	731	733	656	707	684,200	707
2023-04-20	761	772	736	740	335,600	740
2023-04-19	788	788	755	761	215,800	761
2023-04-18	780	806	776	785	175,700	785
2023-04-17	773	787	766	785	132,900	785
2023-04-14	797	797	771	787	191,200	787
2023-04-13	803	803	782	789	223,200	789
2023-04-12	819	833	800	812	284,700	812
2023-04-11	786	822	780	815	456,100	815
2023-04-10	763	793	756	786	363,400	786
2023-04-07	750	763	745	760	150,900	760
2023-04-06	760	766	743	752	184,800	752
2023-04-05	768	783	750	770	240,900	770
2023-04-04	813	813	769	771	380,300	771
2023-04-03	788	802	772	789	322,400	789
2023-03-31	762	790	756	782	427,100	782
2023-03-30	750	775	734	747	283,300	747
2023-03-29	727	760	716	750	426,400	750
2023-03-28	750	751	719	728	540,000	728
2023-03-27	791	835	750	751	1,835,800	751
2023-03-24	815	820	761	765	1,037,000	765
2023-03-23	864	896	803	810	4,058,400	810
2023-03-22	753	888	737	888	1,077,500	888
2023-03-20	765	799	735	738	636,600	738
2023-03-17	740	765	703	757	550,100	757
2023-03-16	741	761	713	725	647,800	725
2023-03-15	744	770	726	751	480,400	751
2023-03-14	730	773	723	729	541,500	729
2023-03-13	722	758	720	744	413,700	744
2023-03-10	765	781	742	747	418,600	747
2023-03-09	751	782	740	772	422,500	772
2023-03-08	754	778	741	747	416,300	747
2023-03-07	790	800	761	762	547,200	762
2023-03-06	772	817	763	794	1,239,100	794
2023-03-03	742	779	733	760	831,800	760
2023-03-02	739	766	725	755	1,126,500	755
2023-03-01	782	862	737	747	3,025,600	747
2023-02-28	815	829	781	800	2,559,900	800
2023-02-27	777	798	733	776	3,510,800	776
2023-02-24	633	736	630	733	4,095,800	733
2023-02-22	649	659	635	636	365,200	636
2023-02-21	674	688	662	669	415,200	669
2023-02-20	645	687	635	681	478,400	681
2023-02-17	642	673	641	644	456,100	644
2023-02-16	645	695	633	652	894,400	652
2023-02-15	623	655	606	652	1,025,400	652
2023-02-14	590	604	568	598	840,500	598
2023-02-13	600	619	591	600	623,500	600
2023-02-10	623	640	607	608	1,071,100	608
2023-02-09	655	674	626	627	1,444,000	627
2023-02-08	673	700	650	665	2,349,400	665
2023-02-07	710	759	673	685	10,705,200	685
2023-02-06	670	706	641	706	3,103,200	706
2023-02-03	531	606	528	606	392,500	606
2023-02-02	497	520	497	506	219,500	506
2023-02-01	495	506	494	495	56,100	495
2023-01-31	509	525	491	495	154,900	495
2023-01-30	506	510	491	504	113,400	504
2023-01-27	520	533	505	507	182,100	507
2023-01-26	548	555	521	522	322,800	522
2023-01-25	509	553	503	552	424,900	552
2023-01-24	522	529	504	507	341,100	507
2023-01-23	498	527	491	503	477,800	503
2023-01-20	465	496	459	493	205,800	493
2023-01-19	475	477	458	467	123,300	467
2023-01-18	453	470	447	466	109,800	466
2023-01-17	451	461	447	453	64,900	453
2023-01-16	451	456	444	447	64,000	447
2023-01-13	462	471	456	457	102,200	457
2023-01-12	464	469	458	462	75,000	462
2023-01-11	466	484	462	467	142,900	467
2023-01-10	477	479	458	458	207,700	458
2023-01-06	439	469	432	469	308,600	469
2023-01-05	423	432	415	431	134,200	431
2023-01-04	440	441	425	425	109,500	425

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30