！決算発表予定日 2024/06/10
1436東証G信用
業種 建設業
ＧｒｅｅｎＥｎｅｒｇｙ ＆ Ｃｏｍｐａｎｙ 株価時系列データ
PTS
1,830
円
取引時間外
(21:21)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,974 (24/05/10) | 778 (23/10/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,974 (24/05/10) | 802 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,765 | 1,832 | 1,765 | 1,832 | +68 | +3.9 | 44,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,754 | 1,774 | 1,733 | 1,764 | -4 | -0.2 | 34,500 |
| 5/16 | 1,798 | 1,798 | 1,761 | 1,768 | -32 | -1.8 | 31,100 |
| 5/15 | 1,771 | 1,800 | 1,766 | 1,800 | +1 | +0.1 | 41,700 |
| 5/14 | 1,812 | 1,812 | 1,763 | 1,799 | -58 | -3.1 | 56,100 |
| 5/13 | 1,900 | 1,900 | 1,745 | 1,857 | -83 | -4.3 | 268,100 |
| 5/10 | 1,820 | 1,974 | 1,810 | 1,940 | +271 | +16.2 | 1,004,500 |
| 5/9 | 1,669 | 1,669 | 1,669 | 1,669 | +300 | +21.9 | 26,200 |
| 5/8 | 1,369 | 1,369 | 1,369 | 1,369 | +300 | +28.1 | 20,000 |
| 5/7 | 922 | 1,069 | 915 | 1,069 | +150 | +16.3 | 15,300 |
| 5/2 | 919 | 919 | 910 | 919 | +3 | +0.3 | 1,800 |
| 5/1 | 916 | 916 | 905 | 916 | 0 | 0.0 | 3,200 |
| 4/30 | 927 | 927 | 915 | 916 | +1 | +0.1 | 6,100 |
| 4/26 | 911 | 933 | 911 | 915 | -67 | -6.8 | 24,500 |
| 4/25 | 1,000 | 1,000 | 981 | 982 | -5 | -0.5 | 14,800 |
| 4/24 | 970 | 987 | 968 | 987 | +15 | +1.5 | 7,400 |
| 4/23 | 952 | 977 | 952 | 972 | +9 | +0.9 | 11,300 |
| 4/22 | 972 | 972 | 960 | 963 | -7 | -0.7 | 5,800 |
| 4/19 | 970 | 984 | 958 | 970 | -3 | -0.3 | 11,400 |
| 4/18 | 925 | 973 | 921 | 973 | +38 | +4.1 | 6,900 |
| 4/17 | 972 | 976 | 935 | 935 | -35 | -3.6 | 8,100 |
| 4/16 | 973 | 985 | 970 | 970 | -9 | -0.9 | 6,200 |
| 4/15 | 996 | 996 | 967 | 979 | -17 | -1.7 | 14,100 |
| 4/12 | 1,016 | 1,016 | 985 | 996 | -12 | -1.2 | 10,100 |
| 4/11 | 1,001 | 1,009 | 999 | 1,008 | +1 | +0.1 | 5,700 |
| 4/10 | 1,009 | 1,019 | 1,000 | 1,007 | -3 | -0.3 | 11,700 |
| 4/9 | 1,014 | 1,021 | 1,008 | 1,010 | -4 | -0.4 | 6,300 |
| 4/8 | 1,017 | 1,025 | 1,010 | 1,014 | -1 | -0.1 | 9,100 |
| 4/5 | 1,004 | 1,015 | 999 | 1,015 | +10 | +1.0 | 6,100 |
| 4/4 | 1,021 | 1,021 | 1,005 | 1,005 | -2 | -0.2 | 7,200 |
| 4/3 | 1,025 | 1,030 | 996 | 1,007 | -22 | -2.1 | 14,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて