KabuInsight

グリーンエナジー＆カンパニー

1436
グロース/建設業/GreenEnergy & Company Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,835.04,320.03,650.04,190.0+145.0+3.58%176,300
2026-03-123,750.04,360.03,730.04,045.0+385.0+10.52%229,600
2026-03-113,390.03,765.03,355.03,660.0+595.0+19.41%255,200
2026-03-103,050.03,150.02,990.03,065.0+98.0+3.30%42,400
2026-03-093,080.03,080.02,842.02,967.0-183.0-5.81%31,900
2026-03-063,010.03,150.02,950.03,150.0+90.0+2.94%19,800
2026-03-052,985.03,100.02,928.03,060.0+226.0+7.97%19,000
2026-03-042,952.02,952.02,801.02,834.0-171.0-5.69%21,700
2026-03-033,175.03,210.03,005.03,005.0-170.0-5.35%25,700
2026-03-022,904.03,195.02,904.03,175.0+192.0+6.44%31,900
2026-02-273,010.03,290.02,910.02,983.0+23.0+0.78%65,400
2026-02-262,903.03,015.02,891.02,960.0+107.0+3.75%18,700
2026-02-252,938.03,035.02,853.02,853.0-135.0-4.52%19,200
2026-02-242,994.03,090.02,896.02,988.0+93.0+3.21%37,500
2026-02-202,898.02,920.02,800.02,895.0-75.0-2.53%15,700
2026-02-193,040.03,185.02,920.02,970.0-75.0-2.46%36,400
2026-02-182,701.03,120.02,701.03,045.0+364.0+13.58%87,600
2026-02-172,721.02,805.02,538.02,681.0-20.0-0.74%31,300
2026-02-162,599.02,795.02,596.02,701.0+183.0+7.27%22,900
2026-02-132,565.02,565.02,480.02,518.0-2.0-0.08%11,200
2026-02-122,533.02,553.02,512.02,520.0-23.0-0.90%3,400
2026-02-102,520.02,570.02,520.02,543.0+53.0+2.13%7,700
2026-02-092,540.02,541.02,482.02,490.0-15.0-0.60%10,000
2026-02-062,509.02,527.02,490.02,505.0-33.0-1.30%4,400
2026-02-052,535.02,539.02,503.02,538.0+16.0+0.63%3,300
2026-02-042,503.02,536.02,488.02,522.0-11.0-0.43%8,300
2026-02-032,530.02,542.02,505.02,533.0+53.0+2.14%5,800
2026-02-022,601.02,681.02,461.02,480.0-119.0-4.58%26,900
2026-01-302,555.02,599.02,530.02,599.0+74.0+2.93%16,000
2026-01-292,510.02,640.02,510.02,525.0+35.0+1.41%25,200
2026-01-282,496.02,506.02,464.02,490.0+11.0+0.44%8,800
2026-01-272,480.02,487.02,460.02,479.0+4.0+0.16%5,100
2026-01-262,466.02,497.02,466.02,475.0-5.0-0.20%6,300
2026-01-232,517.02,517.02,476.02,480.0+3.0+0.12%4,000
2026-01-222,491.02,491.02,471.02,477.0-28.0-1.12%1,800
2026-01-212,503.02,534.02,481.02,505.0-13.0-0.52%5,500
2026-01-202,562.02,562.02,500.02,518.0-56.0-2.18%4,600
2026-01-192,543.02,575.02,531.02,574.0+81.0+3.25%12,200
2026-01-162,556.02,556.02,492.02,493.0-65.0-2.54%7,300
2026-01-152,455.02,560.02,395.02,558.0+90.0+3.65%21,900
2026-01-142,391.02,482.02,386.02,468.0+78.0+3.26%13,100
2026-01-132,426.02,427.02,370.02,390.0-22.0-0.91%6,500
2026-01-092,400.02,466.02,381.02,412.0+11.0+0.46%4,500
2026-01-082,415.02,425.02,310.02,401.0-24.0-0.99%16,700
2026-01-072,483.02,485.02,419.02,425.0-56.0-2.26%7,800
2026-01-062,505.02,508.02,477.02,481.0-9.0-0.36%8,100
2026-01-052,466.02,490.02,436.02,490.0+55.0+2.26%6,800
2025-12-302,423.02,515.02,423.02,435.0-19.0-0.77%8,200
2025-12-292,425.02,522.02,382.02,454.0+31.0+1.28%26,200
2025-12-262,405.02,431.02,386.02,423.0+23.0+0.96%17,000
2025-12-252,288.02,433.02,276.02,400.0+112.0+4.90%16,700
2025-12-242,253.02,289.02,253.02,288.0+35.0+1.55%2,700
2025-12-232,276.02,290.02,253.02,253.0-23.0-1.01%3,400
2025-12-222,250.02,299.02,250.02,276.0+43.0+1.93%3,600
2025-12-192,240.02,260.02,231.02,233.0+1.0+0.04%3,400
2025-12-182,235.02,243.02,230.02,232.0-3.0-0.13%2,600
2025-12-172,239.02,245.02,235.02,235.0-5.0-0.22%2,900
2025-12-162,211.02,240.02,211.02,240.0+20.0+0.90%2,800
2025-12-152,224.02,235.02,220.02,220.0-33.0-1.46%7,300
2025-12-122,219.02,269.02,219.02,253.0-16.0-0.71%7,500
2025-12-112,344.02,360.02,214.02,269.0-97.0-4.10%10,800
2025-12-102,470.02,545.02,312.02,366.0+196.0+9.03%56,300
2025-12-092,137.02,204.02,137.02,170.0+33.0+1.54%14,500
2025-12-082,161.02,161.02,131.02,137.0-28.0-1.29%5,300
2025-12-052,166.02,169.02,160.02,165.0-1.0-0.05%1,900
2025-12-042,173.02,173.02,166.02,166.0-4.0-0.18%1,300
2025-12-032,157.02,170.02,157.02,170.0+5.0+0.23%3,300
2025-12-022,161.02,165.02,155.02,165.0+3.0+0.14%2,800
2025-12-012,156.02,167.02,151.02,162.0+14.0+0.65%6,100
2025-11-282,145.02,152.02,145.02,148.0+3.0+0.14%2,900
2025-11-272,132.02,150.02,121.02,145.0+13.0+0.61%4,000
2025-11-262,120.02,158.02,120.02,132.0+25.0+1.19%4,800
2025-11-252,140.02,160.02,079.02,107.0-36.0-1.68%14,600
2025-11-212,135.02,154.02,130.02,143.0-3.0-0.14%3,800
2025-11-202,147.02,147.02,145.02,146.0-1.0-0.05%2,000
2025-11-192,155.02,159.02,147.02,147.0-8.0-0.37%6,800
2025-11-182,175.02,175.02,155.02,155.0-16.0-0.74%3,700
2025-11-172,177.02,177.02,169.02,171.0-22.0-1.00%3,100
2025-11-142,167.02,193.02,167.02,193.0+13.0+0.60%1,900
2025-11-132,165.02,180.02,163.02,180.0+14.0+0.65%4,900
2025-11-122,194.02,194.02,163.02,166.0-9.0-0.41%5,000
2025-11-112,161.02,175.02,161.02,175.00.00.00%1,700
2025-11-102,155.02,176.02,152.02,175.0+20.0+0.93%6,000
2025-11-072,169.02,169.02,155.02,155.00.00.00%3,900
2025-11-062,152.02,171.02,151.02,155.0+1.0+0.05%5,700
2025-11-052,170.02,173.02,151.02,154.0-16.0-0.74%6,700
2025-11-042,190.02,191.02,170.02,170.0-21.0-0.96%7,800
2025-10-312,205.02,208.02,191.02,191.0-8.0-0.36%10,300
2025-10-302,188.02,215.02,166.02,199.0-189.0-7.91%23,800
2025-10-292,409.02,418.02,388.02,388.0-14.0-0.58%18,000
2025-10-282,418.02,418.02,388.02,402.0+2.0+0.08%14,900
2025-10-272,394.02,401.02,394.02,400.0+6.0+0.25%7,600
2025-10-242,390.02,394.02,388.02,394.0+4.0+0.17%2,900
2025-10-232,385.02,399.02,385.02,390.0+5.0+0.21%3,200
2025-10-222,383.02,395.02,382.02,385.0+3.0+0.13%2,600
2025-10-212,399.02,408.02,381.02,382.0-10.0-0.42%8,800
2025-10-202,398.02,398.02,376.02,392.0+18.0+0.76%7,900
2025-10-172,376.02,378.02,374.02,374.0-4.0-0.17%3,500
2025-10-162,399.02,399.02,378.02,378.0-21.0-0.88%2,600
2025-10-152,417.02,417.02,380.02,399.0+3.0+0.13%7,200
2025-10-142,411.02,411.02,387.02,396.0-21.0-0.87%8,900
2025-10-102,419.02,420.02,390.02,417.0+4.0+0.17%6,100
2025-10-092,405.02,416.02,400.02,413.0+19.0+0.79%6,900
2025-10-082,396.02,404.02,394.02,394.0-2.0-0.08%3,400
2025-10-072,390.02,398.02,387.02,396.0+6.0+0.25%3,800
2025-10-062,394.02,410.02,370.02,390.0-4.0-0.17%8,500
2025-10-032,400.02,402.02,363.02,394.0-6.0-0.25%6,100
2025-10-022,375.02,414.02,375.02,400.0+25.0+1.05%2,500
2025-10-012,433.02,435.02,375.02,375.0-54.0-2.22%12,500
2025-09-302,419.02,429.02,411.02,429.0+18.0+0.75%7,500
2025-09-292,372.02,412.02,360.02,411.0+38.0+1.60%7,500
2025-09-262,346.02,379.02,330.02,373.0+24.0+1.02%7,000
2025-09-252,331.02,351.02,328.02,349.0+18.0+0.77%3,300
2025-09-242,370.02,370.02,330.02,331.0-40.0-1.69%7,200
2025-09-222,391.02,394.02,371.02,371.0-9.0-0.38%2,600
2025-09-192,390.02,396.02,380.02,380.0-18.0-0.75%5,600
2025-09-182,400.02,417.02,398.02,398.0-2.0-0.08%5,200
2025-09-172,427.02,427.02,400.02,400.0-3.0-0.12%2,800
2025-09-162,380.02,411.02,375.02,403.0+15.0+0.63%4,100
2025-09-122,427.02,427.02,388.02,388.0——6,800

直近120営業日分を表示