グリーンモンスター
157Aグロース/サービス業/Green Monster 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,268.0 | 1,517.0 | 1,266.0 | 1,362.0 | +4.0 | +0.29% | 1,705,400 |
| 2026-03-12 | 1,431.0 | 1,535.0 | 1,354.0 | 1,358.0 | -133.0 | -8.92% | 1,307,700 |
| 2026-03-11 | 1,286.0 | 1,595.0 | 1,212.0 | 1,491.0 | +145.0 | +10.77% | 7,530,600 |
| 2026-03-10 | 1,820.0 | 2,146.0 | 1,346.0 | 1,346.0 | -400.0 | -22.91% | 8,416,900 |
| 2026-03-09 | 1,416.0 | 1,746.0 | 1,170.0 | 1,746.0 | +300.0 | +20.75% | 3,701,900 |
| 2026-03-06 | 1,150.0 | 1,446.0 | 1,130.0 | 1,446.0 | +300.0 | +26.18% | 1,338,000 |
| 2026-03-05 | 1,034.0 | 1,146.0 | 1,034.0 | 1,146.0 | +150.0 | +15.06% | 342,600 |
| 2026-03-04 | 1,020.0 | 1,042.0 | 971.0 | 996.0 | -66.0 | -6.21% | 90,700 |
| 2026-03-03 | 1,075.0 | 1,086.0 | 1,040.0 | 1,062.0 | -24.0 | -2.21% | 45,000 |
| 2026-03-02 | 1,099.0 | 1,101.0 | 1,021.0 | 1,086.0 | -21.0 | -1.90% | 140,900 |
| 2026-02-27 | 1,143.0 | 1,145.0 | 1,102.0 | 1,107.0 | -25.0 | -2.21% | 90,100 |
| 2026-02-26 | 1,057.0 | 1,176.0 | 1,042.0 | 1,132.0 | +76.0 | +7.20% | 316,500 |
| 2026-02-25 | 1,078.0 | 1,161.0 | 1,037.0 | 1,056.0 | -23.0 | -2.13% | 500,700 |
| 2026-02-24 | 1,049.0 | 1,120.0 | 1,042.0 | 1,079.0 | +19.0 | +1.79% | 99,900 |
| 2026-02-20 | 1,079.0 | 1,104.0 | 998.0 | 1,060.0 | -49.0 | -4.42% | 77,700 |
| 2026-02-19 | 1,121.0 | 1,125.0 | 1,070.0 | 1,109.0 | -20.0 | -1.77% | 101,400 |
| 2026-02-18 | 1,061.0 | 1,152.0 | 1,010.0 | 1,129.0 | +101.0 | +9.82% | 163,900 |
| 2026-02-17 | 1,111.0 | 1,146.0 | 1,005.0 | 1,028.0 | -55.0 | -5.08% | 230,700 |
| 2026-02-16 | 993.0 | 1,083.0 | 990.0 | 1,083.0 | +150.0 | +16.08% | 271,400 |
| 2026-02-13 | 944.0 | 951.0 | 915.0 | 933.0 | +1.0 | +0.11% | 68,500 |
| 2026-02-12 | 930.0 | 965.0 | 915.0 | 932.0 | +5.0 | +0.54% | 74,900 |
| 2026-02-10 | 950.0 | 977.0 | 925.0 | 927.0 | +6.0 | +0.65% | 107,900 |
| 2026-02-09 | 968.0 | 969.0 | 911.0 | 921.0 | -49.0 | -5.05% | 95,200 |
| 2026-02-06 | 1,025.0 | 1,034.0 | 944.0 | 970.0 | -48.0 | -4.72% | 130,900 |
| 2026-02-05 | 1,067.0 | 1,070.0 | 1,001.0 | 1,018.0 | -60.0 | -5.57% | 135,600 |
| 2026-02-04 | 1,101.0 | 1,110.0 | 1,041.0 | 1,078.0 | -21.0 | -1.91% | 111,900 |
| 2026-02-03 | 1,092.0 | 1,126.0 | 1,077.0 | 1,099.0 | +8.0 | +0.73% | 68,500 |
| 2026-02-02 | 1,139.0 | 1,163.0 | 1,091.0 | 1,091.0 | -50.0 | -4.38% | 97,400 |
| 2026-01-30 | 1,182.0 | 1,222.0 | 1,130.0 | 1,141.0 | -88.0 | -7.16% | 298,900 |
| 2026-01-29 | 1,102.0 | 1,349.0 | 1,101.0 | 1,229.0 | +128.0 | +11.63% | 1,733,200 |
| 2026-01-28 | 1,149.0 | 1,164.0 | 1,038.0 | 1,101.0 | -53.0 | -4.59% | 352,400 |
| 2026-01-27 | 1,223.0 | 1,233.0 | 1,152.0 | 1,154.0 | -69.0 | -5.64% | 185,500 |
| 2026-01-26 | 1,365.0 | 1,448.0 | 1,200.0 | 1,223.0 | -174.0 | -12.46% | 736,200 |
| 2026-01-23 | 1,235.0 | 1,480.0 | 1,143.0 | 1,397.0 | +154.0 | +12.39% | 1,668,300 |
| 2026-01-22 | 1,212.0 | 1,360.0 | 1,163.0 | 1,243.0 | -23.0 | -1.82% | 1,187,600 |
| 2026-01-21 | 1,108.0 | 1,380.0 | 1,105.0 | 1,266.0 | +68.0 | +5.68% | 1,528,100 |
| 2026-01-20 | 1,092.0 | 1,288.0 | 1,045.0 | 1,198.0 | +195.0 | +19.44% | 3,104,800 |
| 2026-01-19 | 1,048.0 | 1,059.0 | 975.0 | 1,003.0 | -46.0 | -4.39% | 128,800 |
| 2026-01-16 | 1,033.0 | 1,085.0 | 1,007.0 | 1,049.0 | -41.0 | -3.76% | 208,900 |
| 2026-01-15 | 1,055.0 | 1,132.0 | 997.0 | 1,090.0 | +53.0 | +5.11% | 684,400 |
| 2026-01-14 | 887.0 | 1,037.0 | 885.0 | 1,037.0 | +150.0 | +16.91% | 677,000 |
| 2026-01-13 | 903.0 | 903.0 | 874.0 | 887.0 | -13.0 | -1.44% | 25,200 |
| 2026-01-09 | 878.0 | 907.0 | 878.0 | 900.0 | +22.0 | +2.51% | 41,400 |
| 2026-01-08 | 885.0 | 916.0 | 869.0 | 878.0 | -22.0 | -2.44% | 54,300 |
| 2026-01-07 | 824.0 | 902.0 | 820.0 | 900.0 | +91.0 | +11.25% | 135,800 |
| 2026-01-06 | 788.0 | 826.0 | 788.0 | 809.0 | +21.0 | +2.66% | 56,400 |
| 2026-01-05 | 774.0 | 808.0 | 759.0 | 788.0 | +16.0 | +2.07% | 29,000 |
| 2025-12-30 | 772.0 | 788.0 | 763.0 | 772.0 | -10.0 | -1.28% | 42,500 |
| 2025-12-29 | 807.0 | 807.0 | 774.0 | 782.0 | -10.0 | -1.26% | 35,700 |
| 2025-12-26 | 814.0 | 815.0 | 784.0 | 792.0 | -22.0 | -2.70% | 64,300 |
| 2025-12-25 | 880.0 | 904.0 | 804.0 | 814.0 | +4.0 | +0.49% | 274,800 |
| 2025-12-24 | 777.0 | 826.0 | 777.0 | 810.0 | +25.0 | +3.18% | 119,100 |
| 2025-12-23 | 859.0 | 859.0 | 778.0 | 785.0 | -75.0 | -8.72% | 117,600 |
| 2025-12-22 | 896.0 | 896.0 | 835.0 | 860.0 | -25.0 | -2.82% | 85,400 |
| 2025-12-19 | 880.0 | 938.0 | 865.0 | 885.0 | -10.0 | -1.12% | 161,400 |
| 2025-12-18 | 831.0 | 900.0 | 825.0 | 895.0 | +79.0 | +9.68% | 344,000 |
| 2025-12-17 | 845.0 | 866.0 | 816.0 | 816.0 | -30.0 | -3.55% | 62,900 |
| 2025-12-16 | 840.0 | 943.0 | 806.0 | 846.0 | -16.0 | -1.86% | 400,700 |
| 2025-12-15 | 962.0 | 962.0 | 844.0 | 862.0 | -128.0 | -12.93% | 216,600 |
| 2025-12-12 | 998.0 | 1,127.0 | 954.0 | 990.0 | +13.0 | +1.33% | 1,436,900 |
| 2025-12-11 | 829.0 | 977.0 | 828.0 | 977.0 | +150.0 | +18.14% | 488,300 |
| 2025-12-10 | 823.0 | 897.0 | 820.0 | 827.0 | -10.0 | -1.19% | 169,700 |
| 2025-12-09 | 733.0 | 861.0 | 727.0 | 837.0 | +96.0 | +12.96% | 234,600 |
| 2025-12-08 | 746.0 | 746.0 | 727.0 | 741.0 | -15.0 | -1.98% | 24,200 |
| 2025-12-05 | 726.0 | 756.0 | 725.0 | 756.0 | +18.0 | +2.44% | 40,900 |
| 2025-12-04 | 769.0 | 773.0 | 734.0 | 738.0 | -31.0 | -4.03% | 52,800 |
| 2025-12-03 | 805.0 | 805.0 | 755.0 | 769.0 | -51.0 | -6.22% | 45,300 |
| 2025-12-02 | 835.0 | 848.0 | 810.0 | 820.0 | -30.0 | -3.53% | 53,100 |
| 2025-12-01 | 872.0 | 886.0 | 822.0 | 850.0 | +38.0 | +4.68% | 124,000 |
| 2025-11-28 | 814.0 | 833.0 | 783.0 | 812.0 | -1.0 | -0.12% | 89,000 |
| 2025-11-27 | 785.0 | 819.0 | 753.0 | 813.0 | +10.0 | +1.25% | 164,600 |
| 2025-11-26 | 828.0 | 828.0 | 768.0 | 803.0 | -10.0 | -1.23% | 141,700 |
| 2025-11-25 | 817.0 | 924.0 | 795.0 | 813.0 | -47.0 | -5.47% | 505,700 |
| 2025-11-21 | 802.0 | 860.0 | 775.0 | 860.0 | +14.0 | +1.65% | 329,400 |
| 2025-11-20 | 1,032.0 | 1,199.0 | 788.0 | 846.0 | -216.0 | -20.34% | 1,768,700 |
| 2025-11-19 | 1,062.0 | 1,062.0 | 890.0 | 1,062.0 | +150.0 | +16.45% | 1,614,200 |
| 2025-11-18 | 912.0 | 912.0 | 912.0 | 912.0 | +150.0 | +19.69% | 20,700 |
| 2025-11-17 | 732.0 | 762.0 | 731.0 | 762.0 | +100.0 | +15.11% | 197,200 |
| 2025-11-14 | 662.0 | 662.0 | 662.0 | 662.0 | +100.0 | +17.79% | 69,300 |
| 2025-11-13 | 557.0 | 573.0 | 557.0 | 562.0 | +4.0 | +0.72% | 10,900 |
| 2025-11-12 | 542.0 | 560.0 | 542.0 | 558.0 | +13.0 | +2.39% | 14,700 |
| 2025-11-11 | 538.0 | 556.0 | 538.0 | 545.0 | +7.0 | +1.30% | 9,400 |
| 2025-11-10 | 550.0 | 550.0 | 531.0 | 538.0 | -7.0 | -1.28% | 14,800 |
| 2025-11-07 | 532.0 | 550.0 | 531.0 | 545.0 | +15.0 | +2.83% | 14,200 |
| 2025-11-06 | 523.0 | 532.0 | 522.0 | 530.0 | +6.0 | +1.15% | 3,500 |
| 2025-11-05 | 525.0 | 533.0 | 524.0 | 524.0 | 0.0 | 0.00% | 1,100 |
| 2025-11-04 | 538.0 | 538.0 | 524.0 | 524.0 | -14.0 | -2.60% | 1,900 |
| 2025-10-31 | 525.0 | 543.0 | 519.0 | 538.0 | +8.0 | +1.51% | 4,100 |
| 2025-10-30 | 523.0 | 540.0 | 514.0 | 530.0 | -3.0 | -0.56% | 9,300 |
| 2025-10-29 | 524.0 | 533.0 | 522.0 | 533.0 | +8.0 | +1.52% | 7,700 |
| 2025-10-28 | 528.0 | 528.0 | 521.0 | 525.0 | -3.0 | -0.57% | 4,900 |
| 2025-10-27 | 529.0 | 533.0 | 528.0 | 528.0 | -2.0 | -0.38% | 5,200 |
| 2025-10-24 | 537.0 | 537.0 | 530.0 | 530.0 | -5.0 | -0.93% | 1,700 |
| 2025-10-23 | 537.0 | 540.0 | 534.0 | 535.0 | -2.0 | -0.37% | 5,300 |
| 2025-10-22 | 534.0 | 537.0 | 530.0 | 537.0 | -6.0 | -1.10% | 2,800 |
| 2025-10-21 | 535.0 | 543.0 | 531.0 | 543.0 | +9.0 | +1.69% | 1,800 |
| 2025-10-20 | 535.0 | 543.0 | 534.0 | 534.0 | 0.0 | 0.00% | 1,600 |
| 2025-10-17 | 535.0 | 535.0 | 532.0 | 534.0 | -7.0 | -1.29% | 3,900 |
| 2025-10-16 | 546.0 | 546.0 | 533.0 | 541.0 | +3.0 | +0.56% | 4,200 |
| 2025-10-15 | 539.0 | 541.0 | 533.0 | 538.0 | -1.0 | -0.19% | 2,000 |
| 2025-10-14 | 538.0 | 550.0 | 538.0 | 539.0 | +1.0 | +0.19% | 4,300 |
| 2025-10-10 | 547.0 | 549.0 | 538.0 | 538.0 | +1.0 | +0.19% | 2,200 |
| 2025-10-09 | 536.0 | 546.0 | 536.0 | 537.0 | +3.0 | +0.56% | 6,400 |
| 2025-10-08 | 540.0 | 543.0 | 530.0 | 534.0 | -4.0 | -0.74% | 13,100 |
| 2025-10-07 | 539.0 | 546.0 | 538.0 | 538.0 | -1.0 | -0.19% | 13,600 |
| 2025-10-06 | 536.0 | 541.0 | 536.0 | 539.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-03 | 540.0 | 547.0 | 536.0 | 539.0 | -8.0 | -1.46% | 22,800 |
| 2025-10-02 | 544.0 | 550.0 | 544.0 | 547.0 | -1.0 | -0.18% | 4,200 |
| 2025-10-01 | 543.0 | 553.0 | 543.0 | 548.0 | +5.0 | +0.92% | 3,400 |
| 2025-09-30 | 541.0 | 552.0 | 541.0 | 543.0 | -1.0 | -0.18% | 1,000 |
| 2025-09-29 | 549.0 | 555.0 | 542.0 | 544.0 | -1.0 | -0.18% | 6,500 |
| 2025-09-26 | 559.0 | 559.0 | 545.0 | 545.0 | -15.0 | -2.68% | 3,300 |
| 2025-09-25 | 542.0 | 560.0 | 540.0 | 560.0 | +21.0 | +3.90% | 11,900 |
| 2025-09-24 | 544.0 | 545.0 | 538.0 | 539.0 | -5.0 | -0.92% | 1,300 |
| 2025-09-22 | 542.0 | 547.0 | 542.0 | 544.0 | -3.0 | -0.55% | 2,300 |
| 2025-09-19 | 542.0 | 552.0 | 537.0 | 547.0 | -1.0 | -0.18% | 7,900 |
| 2025-09-18 | 537.0 | 548.0 | 537.0 | 548.0 | +4.0 | +0.74% | 4,700 |
| 2025-09-17 | 548.0 | 548.0 | 544.0 | 544.0 | -1.0 | -0.18% | 1,700 |
| 2025-09-16 | 537.0 | 547.0 | 537.0 | 545.0 | +6.0 | +1.11% | 9,700 |
| 2025-09-12 | 536.0 | 539.0 | 536.0 | 539.0 | — | — | 2,000 |
直近120営業日分を表示