！決算発表予定日 2024/12/10
1436東証G信用
業種 建設業
グリーンエナジー＆カンパニー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,996 (24/09/30) | 780 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,996 (24/09/30) | 802 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,050 | 2,084 | 2,010 | 2,077 | +26 | +1.3 | 82,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 932 | 970 | 922 | 950 | +20 | +2.2 | 60,800 |
| 6/4 | 964 | 964 | 918 | 930 | -19 | -2.0 | 43,000 |
| 5/28 | 970 | 990 | 933 | 949 | -6 | -0.6 | 49,800 |
| 5/21 | 947 | 981 | 890 | 955 | +23 | +2.5 | 106,000 |
| 5/14 | 1,061 | 1,075 | 911 | 932 | -130 | -12.2 | 128,400 |
| 5/7 | 1,107 | 1,107 | 1,051 | 1,062 | -44 | -4.0 | 37,300 |
| 4/30 | 1,300 | 1,355 | 1,070 | 1,106 | -179 | -13.9 | 164,300 |
| 4/23 | 1,221 | 1,306 | 1,154 | 1,285 | +111 | +9.5 | 208,100 |
| 4/16 | 1,169 | 1,179 | 1,131 | 1,174 | +5 | +0.4 | 39,800 |
| 4/9 | 1,187 | 1,200 | 1,155 | 1,169 | -20 | -1.7 | 40,000 |
| 4/2 | 1,173 | 1,220 | 1,125 | 1,189 | +46 | +4.0 | 40,100 |
| 3/26 | 1,230 | 1,230 | 1,110 | 1,143 | -68 | -5.6 | 88,500 |
| 3/19 | 1,350 | 1,434 | 1,187 | 1,211 | -116 | -8.7 | 255,000 |
| 3/12 | 1,201 | 1,350 | 1,174 | 1,327 | +137 | +11.5 | 71,100 |
| 3/5 | 1,194 | 1,241 | 1,121 | 1,190 | +30 | +2.6 | 53,700 |
| 2/26 | 1,275 | 1,320 | 1,130 | 1,160 | -105 | -8.3 | 70,200 |
| 2/19 | 1,293 | 1,356 | 1,182 | 1,265 | -28 | -2.2 | 108,100 |
| 2/12 | 1,333 | 1,348 | 1,269 | 1,293 | -42 | -3.2 | 60,000 |
| 2/5 | 1,242 | 1,410 | 1,221 | 1,335 | +63 | +5.0 | 116,900 |
| 1/29 | 1,435 | 1,485 | 1,238 | 1,272 | -172 | -11.9 | 174,800 |
| 1/22 | 1,425 | 1,575 | 1,405 | 1,444 | +24 | +1.7 | 221,700 |
| 1/15 | 1,584 | 1,599 | 1,383 | 1,420 | -172 | -10.8 | 225,400 |
| 1/8 | 1,430 | 1,814 | 1,400 | 1,592 | +162 | +11.3 | 961,000 |
| 12/30 | 1,255 | 1,458 | 1,250 | 1,430 | +180 | +14.4 | 198,900 |
| 12/25 | 1,264 | 1,345 | 1,081 | 1,250 | +10 | +0.8 | 312,300 |
| 12/18 | 1,390 | 1,445 | 1,203 | 1,240 | -146 | -10.5 | 372,900 |
| 12/11 | 1,469 | 1,492 | 1,292 | 1,386 | -118 | -7.9 | 274,200 |
| 12/4 | 1,101 | 1,530 | 1,100 | 1,504 | +433 | +40.4 | 1,019,500 |
| 11/27 | 1,165 | 1,230 | 1,056 | 1,071 | -34 | -3.1 | 287,100 |
| 11/20 | 910 | 1,130 | 872 | 1,105 | +214 | +24.0 | 502,800 |
▶︎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
