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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 448 | 450 | 441 | 444 | 7,500 | 444 |
| 2024-12-27 | 429 | 434 | 410 | 432 | 32,400 | 432 |
| 2024-12-26 | 421 | 422 | 414 | 414 | 48,000 | 414 |
| 2024-12-25 | 426 | 429 | 420 | 422 | 25,200 | 422 |
| 2024-12-24 | 441 | 441 | 425 | 429 | 32,100 | 429 |
| 2024-12-23 | 445 | 448 | 440 | 440 | 22,000 | 440 |
| 2024-12-20 | 443 | 445 | 440 | 441 | 24,700 | 441 |
| 2024-12-19 | 449 | 449 | 443 | 443 | 10,900 | 443 |
| 2024-12-18 | 447 | 454 | 447 | 448 | 10,500 | 448 |
| 2024-12-17 | 450 | 457 | 449 | 449 | 18,600 | 449 |
| 2024-12-16 | 460 | 460 | 453 | 458 | 16,800 | 458 |
| 2024-12-13 | 460 | 465 | 460 | 463 | 13,400 | 463 |
| 2024-12-12 | 470 | 470 | 461 | 461 | 15,600 | 461 |
| 2024-12-11 | 469 | 487 | 457 | 463 | 27,100 | 463 |
| 2024-12-10 | 478 | 478 | 462 | 465 | 14,100 | 465 |
| 2024-12-09 | 468 | 478 | 460 | 475 | 13,100 | 475 |
| 2024-12-06 | 473 | 474 | 466 | 468 | 7,200 | 468 |
| 2024-12-05 | 481 | 481 | 475 | 475 | 4,400 | 475 |
| 2024-12-04 | 481 | 481 | 479 | 479 | 3,800 | 479 |
| 2024-12-03 | 487 | 488 | 480 | 481 | 8,000 | 481 |
| 2024-12-02 | 486 | 491 | 485 | 488 | 3,300 | 488 |
| 2024-11-29 | 496 | 496 | 480 | 485 | 5,800 | 485 |
| 2024-11-28 | 474 | 496 | 474 | 496 | 9,200 | 496 |
| 2024-11-27 | 485 | 493 | 477 | 479 | 9,400 | 479 |
| 2024-11-26 | 510 | 512 | 483 | 487 | 27,600 | 487 |
| 2024-11-25 | 518 | 526 | 500 | 500 | 29,400 | 500 |
| 2024-11-22 | 520 | 530 | 520 | 528 | 5,300 | 528 |
| 2024-11-21 | 523 | 534 | 510 | 521 | 8,000 | 521 |
| 2024-11-20 | 520 | 526 | 517 | 524 | 6,900 | 524 |
| 2024-11-19 | 506 | 522 | 500 | 517 | 11,400 | 517 |
| 2024-11-18 | 503 | 517 | 500 | 507 | 13,300 | 507 |
| 2024-11-15 | 535 | 535 | 509 | 510 | 14,700 | 510 |
| 2024-11-14 | 516 | 535 | 502 | 527 | 30,600 | 527 |
| 2024-11-13 | 510 | 520 | 508 | 515 | 11,200 | 515 |
| 2024-11-12 | 504 | 518 | 499 | 517 | 18,400 | 517 |
| 2024-11-11 | 497 | 510 | 483 | 500 | 10,500 | 500 |
| 2024-11-08 | 504 | 517 | 498 | 498 | 15,400 | 498 |
| 2024-11-07 | 506 | 515 | 506 | 511 | 14,100 | 511 |
| 2024-11-06 | 500 | 508 | 500 | 508 | 6,000 | 508 |
| 2024-11-05 | 503 | 508 | 498 | 503 | 10,200 | 503 |
| 2024-11-01 | 501 | 506 | 499 | 503 | 10,600 | 503 |
| 2024-10-31 | 497 | 514 | 495 | 506 | 12,800 | 506 |
| 2024-10-30 | 486 | 504 | 483 | 501 | 18,400 | 501 |
| 2024-10-29 | 480 | 497 | 480 | 485 | 21,100 | 485 |
| 2024-10-28 | 452 | 481 | 452 | 477 | 17,100 | 477 |
| 2024-10-25 | 466 | 483 | 448 | 452 | 28,300 | 452 |
| 2024-10-24 | 464 | 475 | 458 | 474 | 12,700 | 474 |
| 2024-10-23 | 489 | 496 | 459 | 472 | 35,200 | 472 |
| 2024-10-22 | 503 | 510 | 488 | 490 | 11,000 | 490 |
| 2024-10-21 | 504 | 510 | 501 | 510 | 7,300 | 510 |
| 2024-10-18 | 499 | 508 | 499 | 503 | 4,200 | 503 |
| 2024-10-17 | 496 | 505 | 493 | 504 | 15,000 | 504 |
| 2024-10-16 | 493 | 500 | 493 | 496 | 5,000 | 496 |
| 2024-10-15 | 492 | 499 | 490 | 496 | 5,800 | 496 |
| 2024-10-11 | 488 | 495 | 488 | 492 | 2,000 | 492 |
| 2024-10-10 | 493 | 496 | 490 | 492 | 5,300 | 492 |
| 2024-10-09 | 486 | 497 | 486 | 497 | 8,500 | 497 |
| 2024-10-08 | 498 | 498 | 486 | 486 | 8,400 | 486 |
| 2024-10-07 | 502 | 502 | 489 | 495 | 12,700 | 495 |
| 2024-10-04 | 510 | 515 | 489 | 494 | 47,400 | 494 |
| 2024-10-03 | 522 | 531 | 509 | 511 | 18,000 | 511 |
| 2024-10-02 | 548 | 548 | 521 | 522 | 21,900 | 522 |
| 2024-10-01 | 538 | 557 | 538 | 548 | 7,800 | 548 |
| 2024-09-30 | 540 | 557 | 525 | 543 | 26,400 | 543 |
| 2024-09-27 | 531 | 555 | 530 | 543 | 28,700 | 543 |
| 2024-09-26 | 535 | 548 | 530 | 539 | 388,600 | 539 |
| 2024-09-25 | 533 | 535 | 528 | 535 | 24,400 | 535 |
| 2024-09-24 | 528 | 532 | 519 | 532 | 170,600 | 532 |
| 2024-09-20 | 528 | 533 | 527 | 530 | 9,700 | 530 |
| 2024-09-19 | 526 | 534 | 521 | 527 | 7,900 | 527 |
| 2024-09-18 | 522 | 535 | 521 | 521 | 4,500 | 521 |
| 2024-09-17 | 541 | 541 | 522 | 522 | 12,200 | 522 |
| 2024-09-13 | 523 | 545 | 523 | 544 | 23,200 | 544 |
| 2024-09-12 | 536 | 549 | 526 | 537 | 22,100 | 537 |
| 2024-09-11 | 531 | 536 | 513 | 518 | 9,800 | 518 |
| 2024-09-10 | 529 | 534 | 522 | 524 | 3,500 | 524 |
| 2024-09-09 | 514 | 531 | 501 | 529 | 11,600 | 529 |
| 2024-09-06 | 525 | 529 | 521 | 524 | 11,100 | 524 |
| 2024-09-05 | 520 | 533 | 520 | 528 | 6,100 | 528 |
| 2024-09-04 | 527 | 531 | 518 | 525 | 31,200 | 525 |
| 2024-09-03 | 539 | 543 | 535 | 535 | 10,900 | 535 |
| 2024-09-02 | 540 | 541 | 531 | 541 | 7,400 | 541 |
| 2024-08-30 | 532 | 539 | 526 | 537 | 39,000 | 537 |
| 2024-08-29 | 549 | 574 | 526 | 535 | 203,800 | 535 |
| 2024-08-28 | 535 | 537 | 518 | 519 | 15,900 | 519 |
| 2024-08-27 | 520 | 538 | 520 | 538 | 20,000 | 538 |
| 2024-08-26 | 510 | 523 | 510 | 517 | 10,800 | 517 |
| 2024-08-23 | 511 | 518 | 510 | 510 | 11,200 | 510 |
| 2024-08-22 | 526 | 526 | 510 | 515 | 14,200 | 515 |
| 2024-08-21 | 514 | 526 | 508 | 523 | 20,100 | 523 |
| 2024-08-20 | 491 | 535 | 485 | 520 | 104,500 | 520 |
| 2024-08-19 | 480 | 486 | 471 | 483 | 13,400 | 483 |
| 2024-08-16 | 469 | 487 | 469 | 483 | 18,100 | 483 |
| 2024-08-15 | 455 | 467 | 455 | 461 | 25,200 | 461 |
| 2024-08-14 | 481 | 485 | 457 | 469 | 29,000 | 469 |
| 2024-08-13 | 465 | 480 | 459 | 480 | 10,500 | 480 |
| 2024-08-09 | 465 | 477 | 465 | 465 | 8,600 | 465 |
| 2024-08-08 | 458 | 471 | 453 | 463 | 20,500 | 463 |
| 2024-08-07 | 427 | 465 | 427 | 450 | 222,200 | 450 |
| 2024-08-06 | 432 | 456 | 426 | 441 | 52,400 | 441 |
| 2024-08-05 | 450 | 458 | 415 | 415 | 137,900 | 415 |
| 2024-08-02 | 497 | 497 | 474 | 495 | 67,800 | 495 |
| 2024-08-01 | 544 | 544 | 518 | 520 | 19,800 | 520 |
| 2024-07-31 | 542 | 550 | 540 | 545 | 14,500 | 545 |
| 2024-07-30 | 561 | 566 | 540 | 546 | 41,200 | 546 |
| 2024-07-29 | 575 | 577 | 560 | 560 | 63,900 | 560 |
| 2024-07-26 | 535 | 550 | 531 | 543 | 18,600 | 543 |
| 2024-07-25 | 511 | 535 | 500 | 535 | 34,600 | 535 |
| 2024-07-24 | 528 | 532 | 516 | 516 | 29,600 | 516 |
| 2024-07-23 | 530 | 533 | 528 | 528 | 13,300 | 528 |
| 2024-07-22 | 544 | 570 | 530 | 531 | 90,600 | 531 |
| 2024-07-19 | 552 | 552 | 538 | 538 | 12,900 | 538 |
| 2024-07-18 | 545 | 557 | 545 | 552 | 12,300 | 552 |
| 2024-07-17 | 547 | 552 | 544 | 546 | 10,100 | 546 |
| 2024-07-16 | 557 | 557 | 543 | 544 | 18,600 | 544 |
| 2024-07-12 | 528 | 564 | 528 | 557 | 51,100 | 557 |
| 2024-07-11 | 523 | 528 | 515 | 523 | 11,800 | 523 |
| 2024-07-10 | 515 | 529 | 510 | 522 | 24,300 | 522 |
| 2024-07-09 | 530 | 536 | 519 | 519 | 24,300 | 519 |
| 2024-07-08 | 538 | 543 | 530 | 530 | 15,100 | 530 |
| 2024-07-05 | 534 | 541 | 530 | 539 | 23,700 | 539 |
| 2024-07-04 | 532 | 542 | 530 | 533 | 25,300 | 533 |
| 2024-07-03 | 546 | 557 | 535 | 535 | 28,700 | 535 |
| 2024-07-02 | 553 | 561 | 550 | 550 | 18,900 | 550 |
| 2024-07-01 | 578 | 578 | 553 | 553 | 56,500 | 553 |
| 2024-06-28 | 570 | 595 | 569 | 578 | 85,200 | 578 |
| 2024-06-27 | 546 | 569 | 546 | 559 | 48,200 | 559 |
| 2024-06-26 | 557 | 557 | 541 | 549 | 30,600 | 549 |
| 2024-06-25 | 556 | 561 | 545 | 557 | 40,300 | 557 |
| 2024-06-24 | 564 | 564 | 540 | 546 | 62,500 | 546 |
| 2024-06-21 | 524 | 549 | 520 | 544 | 59,800 | 544 |
| 2024-06-20 | 525 | 528 | 514 | 514 | 36,500 | 514 |
| 2024-06-19 | 500 | 525 | 500 | 524 | 35,300 | 524 |
| 2024-06-18 | 497 | 505 | 491 | 503 | 18,100 | 503 |
| 2024-06-17 | 510 | 510 | 491 | 496 | 19,000 | 496 |
| 2024-06-14 | 496 | 512 | 492 | 495 | 51,100 | 495 |
| 2024-06-13 | 530 | 532 | 507 | 512 | 95,500 | 512 |
| 2024-06-12 | 472 | 534 | 472 | 526 | 327,500 | 526 |
| 2024-06-11 | 475 | 476 | 467 | 471 | 10,300 | 471 |
| 2024-06-10 | 465 | 475 | 465 | 475 | 16,900 | 475 |
| 2024-06-07 | 475 | 481 | 467 | 468 | 29,900 | 468 |
| 2024-06-06 | 491 | 499 | 469 | 479 | 93,400 | 479 |
| 2024-06-05 | 487 | 500 | 481 | 490 | 51,500 | 490 |
| 2024-06-04 | 464 | 487 | 462 | 481 | 47,200 | 481 |
| 2024-06-03 | 446 | 494 | 442 | 472 | 218,900 | 472 |
| 2024-05-31 | 433 | 449 | 433 | 444 | 15,400 | 444 |
| 2024-05-30 | 425 | 439 | 425 | 437 | 24,900 | 437 |
| 2024-05-29 | 440 | 443 | 433 | 433 | 21,900 | 433 |
| 2024-05-28 | 439 | 458 | 432 | 440 | 57,600 | 440 |
| 2024-05-27 | 428 | 500 | 420 | 439 | 359,000 | 439 |
| 2024-05-24 | 425 | 428 | 420 | 426 | 24,400 | 426 |
| 2024-05-23 | 432 | 441 | 428 | 430 | 20,800 | 430 |
| 2024-05-22 | 452 | 453 | 430 | 433 | 40,400 | 433 |
| 2024-05-21 | 443 | 459 | 443 | 455 | 20,700 | 455 |
| 2024-05-20 | 440 | 454 | 438 | 442 | 26,200 | 442 |
| 2024-05-17 | 429 | 445 | 429 | 445 | 39,000 | 445 |
| 2024-05-16 | 451 | 451 | 428 | 434 | 64,900 | 434 |
| 2024-05-15 | 478 | 478 | 459 | 459 | 37,600 | 459 |
| 2024-05-14 | 472 | 482 | 467 | 476 | 21,700 | 476 |
| 2024-05-13 | 468 | 472 | 460 | 467 | 30,400 | 467 |
| 2024-05-10 | 467 | 476 | 461 | 468 | 30,600 | 468 |
| 2024-05-09 | 468 | 476 | 461 | 466 | 23,900 | 466 |
| 2024-05-08 | 476 | 486 | 469 | 469 | 39,600 | 469 |
| 2024-05-07 | 482 | 483 | 466 | 468 | 56,200 | 468 |
| 2024-05-02 | 479 | 535 | 478 | 482 | 427,100 | 482 |
| 2024-05-01 | 459 | 461 | 455 | 455 | 19,500 | 455 |
| 2024-04-30 | 474 | 480 | 460 | 462 | 33,800 | 462 |
| 2024-04-26 | 481 | 486 | 475 | 477 | 22,400 | 477 |
| 2024-04-25 | 488 | 490 | 482 | 482 | 9,200 | 482 |
| 2024-04-24 | 484 | 494 | 484 | 492 | 12,100 | 492 |
| 2024-04-23 | 498 | 499 | 481 | 487 | 12,100 | 487 |
| 2024-04-22 | 483 | 495 | 483 | 491 | 8,100 | 491 |
| 2024-04-19 | 505 | 505 | 478 | 481 | 25,900 | 481 |
| 2024-04-18 | 489 | 507 | 489 | 503 | 10,200 | 503 |
| 2024-04-17 | 490 | 495 | 483 | 488 | 13,000 | 488 |
| 2024-04-16 | 507 | 508 | 490 | 490 | 48,000 | 490 |
| 2024-04-15 | 507 | 512 | 507 | 512 | 5,800 | 512 |
| 2024-04-12 | 514 | 519 | 511 | 511 | 16,700 | 511 |
| 2024-04-11 | 521 | 524 | 513 | 514 | 19,000 | 514 |
| 2024-04-10 | 530 | 531 | 524 | 524 | 4,500 | 524 |
| 2024-04-09 | 523 | 529 | 520 | 526 | 12,500 | 526 |
| 2024-04-08 | 522 | 529 | 521 | 521 | 15,900 | 521 |
| 2024-04-05 | 525 | 532 | 505 | 529 | 43,000 | 529 |
| 2024-04-04 | 530 | 538 | 525 | 534 | 18,000 | 534 |
| 2024-04-03 | 532 | 532 | 515 | 520 | 35,400 | 520 |
| 2024-04-02 | 550 | 551 | 533 | 533 | 34,600 | 533 |
| 2024-04-01 | 575 | 575 | 551 | 552 | 23,500 | 552 |
| 2024-03-29 | 561 | 572 | 560 | 567 | 16,300 | 567 |
| 2024-03-28 | 567 | 583 | 561 | 561 | 32,200 | 561 |
| 2024-03-27 | 574 | 580 | 560 | 564 | 335,700 | 564 |
| 2024-03-26 | 571 | 574 | 563 | 565 | 12,500 | 565 |
| 2024-03-25 | 570 | 582 | 567 | 575 | 35,300 | 575 |
| 2024-03-22 | 560 | 577 | 556 | 560 | 36,500 | 560 |
| 2024-03-21 | 554 | 568 | 549 | 560 | 166,500 | 560 |
| 2024-03-19 | 539 | 553 | 535 | 547 | 25,400 | 547 |
| 2024-03-18 | 538 | 547 | 538 | 540 | 12,800 | 540 |
| 2024-03-15 | 540 | 545 | 538 | 541 | 10,800 | 541 |
| 2024-03-14 | 540 | 549 | 538 | 543 | 21,600 | 543 |
| 2024-03-13 | 554 | 555 | 540 | 540 | 31,900 | 540 |
| 2024-03-12 | 546 | 557 | 540 | 557 | 18,400 | 557 |
| 2024-03-11 | 557 | 566 | 537 | 546 | 39,500 | 546 |
| 2024-03-08 | 549 | 559 | 530 | 554 | 230,800 | 554 |
| 2024-03-07 | 574 | 574 | 557 | 558 | 34,600 | 558 |
| 2024-03-06 | 560 | 577 | 560 | 577 | 19,800 | 577 |
| 2024-03-05 | 580 | 580 | 565 | 568 | 33,800 | 568 |
| 2024-03-04 | 588 | 595 | 582 | 582 | 27,100 | 582 |
| 2024-03-01 | 598 | 608 | 584 | 588 | 44,500 | 588 |
| 2024-02-29 | 611 | 611 | 595 | 598 | 27,400 | 598 |
| 2024-02-28 | 609 | 623 | 602 | 620 | 38,400 | 620 |
| 2024-02-27 | 600 | 608 | 594 | 608 | 34,900 | 608 |
| 2024-02-26 | 562 | 606 | 562 | 600 | 72,700 | 600 |
| 2024-02-22 | 575 | 584 | 555 | 561 | 26,100 | 561 |
| 2024-02-21 | 582 | 582 | 559 | 570 | 31,100 | 570 |
| 2024-02-20 | 587 | 587 | 570 | 574 | 35,600 | 574 |
| 2024-02-19 | 556 | 586 | 556 | 580 | 74,300 | 580 |
| 2024-02-16 | 546 | 566 | 542 | 556 | 69,900 | 556 |
| 2024-02-15 | 575 | 579 | 551 | 551 | 87,800 | 551 |
| 2024-02-14 | 610 | 610 | 588 | 588 | 71,600 | 588 |
| 2024-02-13 | 625 | 626 | 609 | 609 | 45,100 | 609 |
| 2024-02-09 | 611 | 623 | 610 | 613 | 29,300 | 613 |
| 2024-02-08 | 623 | 623 | 609 | 610 | 24,900 | 610 |
| 2024-02-07 | 624 | 636 | 614 | 623 | 34,600 | 623 |
| 2024-02-06 | 625 | 646 | 623 | 630 | 66,300 | 630 |
| 2024-02-05 | 606 | 626 | 604 | 619 | 29,800 | 619 |
| 2024-02-02 | 615 | 616 | 603 | 605 | 69,700 | 605 |
| 2024-02-01 | 628 | 629 | 614 | 614 | 37,600 | 614 |
| 2024-01-31 | 644 | 644 | 630 | 634 | 24,900 | 634 |
| 2024-01-30 | 652 | 653 | 639 | 644 | 11,900 | 644 |
| 2024-01-29 | 652 | 653 | 642 | 645 | 15,900 | 645 |
| 2024-01-26 | 655 | 664 | 649 | 656 | 23,700 | 656 |
| 2024-01-25 | 649 | 656 | 632 | 656 | 78,200 | 656 |
| 2024-01-24 | 646 | 652 | 643 | 652 | 21,000 | 652 |
| 2024-01-23 | 645 | 650 | 636 | 648 | 27,500 | 648 |
| 2024-01-22 | 636 | 650 | 634 | 644 | 27,000 | 644 |
| 2024-01-19 | 622 | 639 | 622 | 636 | 28,300 | 636 |
| 2024-01-18 | 625 | 630 | 617 | 620 | 44,000 | 620 |
| 2024-01-17 | 645 | 645 | 626 | 627 | 48,000 | 627 |
| 2024-01-16 | 645 | 655 | 640 | 640 | 39,000 | 640 |
| 2024-01-15 | 649 | 652 | 642 | 645 | 27,100 | 645 |
| 2024-01-12 | 649 | 656 | 642 | 650 | 24,000 | 650 |
| 2024-01-11 | 666 | 666 | 647 | 656 | 46,000 | 656 |
| 2024-01-10 | 668 | 668 | 652 | 663 | 33,600 | 663 |
| 2024-01-09 | 658 | 676 | 658 | 668 | 98,000 | 668 |
| 2024-01-05 | 663 | 668 | 653 | 655 | 22,300 | 655 |
| 2024-01-04 | 640 | 665 | 637 | 663 | 30,600 | 663 |
分割・併合履歴 ： なし