Greif Bros Corp B (GEFb)

GEFb
🏛️ アメリカ →
61.32
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 62.25 61.79 61.37 61.32 0.0M
2025-09-26 61.38 61.86 61.38 61.86 0.0M
2025-09-25 61.21 61.86 60.99 61.00 0.0M
2025-09-24 63.26 63.26 62.06 62.26 0.0M
2025-09-23 63.82 63.82 62.72 62.86 0.0M
2025-09-22 62.77 63.82 61.97 63.63 0.0M
2025-09-19 63.24 63.24 61.55 62.19 0.0M
2025-09-18 62.21 63.54 62.10 63.36 0.0M
2025-09-17 62.05 64.12 62.05 62.32 0.0M
2025-09-16 62.15 62.63 61.49 62.31 0.0M
2025-09-15 63.50 63.84 62.71 63.31 0.0M
2025-09-12 63.24 64.47 62.89 63.49 0.0M
2025-09-11 63.27 64.24 62.60 63.85 0.0M
2025-09-10 62.73 62.95 62.07 62.50 0.0M
2025-09-09 63.64 63.64 62.15 62.28 0.0M
2025-09-08 63.83 64.02 63.33 63.36 0.0M
2025-09-05 64.38 66.86 63.88 64.50 0.0M
2025-09-04 64.48 64.78 63.39 64.17 0.0M
2025-09-03 63.97 64.37 63.69 64.19 0.0M
2025-09-02 67.37 67.37 65.32 65.32 0.0M
2025-08-29 69.67 69.77 67.47 68.28 0.0M
2025-08-28 71.73 71.73 69.25 70.30 0.0M
2025-08-27 68.72 68.72 68.10 68.68 0.0M
2025-08-26 69.36 70.00 68.68 69.22 0.0M
2025-08-25 69.94 70.86 69.64 69.65 0.0M
2025-08-22 69.95 72.14 69.95 71.30 0.0M
2025-08-21 68.79 70.12 68.67 70.12 0.0M
2025-08-20 68.98 69.71 68.98 69.49 0.0M
2025-08-19 68.85 69.75 68.85 69.57 0.0M
2025-08-18 70.34 70.34 68.94 68.94 0.0M
2025-08-15 70.27 70.27 69.35 69.69 0.0M
2025-08-14 71.83 71.83 69.00 70.31 0.0M
2025-08-13 71.79 72.03 70.83 72.03 0.0M
2025-08-12 69.59 70.98 69.59 70.84 0.0M
2025-08-11 69.20 69.20 68.06 68.98 0.0M
2025-08-08 68.86 69.11 68.34 68.60 0.0M
2025-08-07 68.38 69.50 68.38 68.77 0.0M
2025-08-06 66.66 68.29 66.45 67.50 0.0M
2025-08-05 64.68 66.27 64.41 66.21 0.0M
2025-08-04 64.74 65.00 64.63 64.68 0.0M
2025-08-01 65.60 66.02 63.92 63.95 0.0M
2025-07-31 65.50 65.69 65.20 65.65 0.0M
2025-07-30 66.08 66.09 65.41 65.70 0.0M
2025-07-29 68.77 68.95 67.30 67.30 0.0M
2025-07-28 69.13 69.36 68.36 68.37 0.0M
2025-07-25 69.58 70.15 69.38 69.78 0.0M
2025-07-24 70.58 70.58 69.95 69.98 0.0M
2025-07-23 70.28 71.13 70.28 71.12 0.0M
2025-07-22 69.18 70.79 69.18 70.05 0.0M
2025-07-21 68.89 69.31 68.51 68.51 0.0M
2025-07-18 69.66 69.66 68.40 68.40 0.0M
2025-07-17 68.82 69.43 68.46 69.21 0.0M
2025-07-16 67.84 68.81 67.22 68.20 0.0M
2025-07-15 70.36 70.36 67.81 67.85 0.0M
2025-07-14 70.36 70.78 69.69 69.69 0.0M
2025-07-11 70.77 71.54 70.16 70.87 0.0M
2025-07-10 72.00 72.00 71.36 71.67 0.0M
2025-07-09 71.47 72.31 71.20 71.87 0.0M
2025-07-08 72.21 73.07 71.81 71.82 0.0M
2025-07-07 72.78 73.11 71.98 72.16 0.0M
2025-07-03 73.28 73.48 72.48 73.39 0.0M
2025-07-02 72.91 73.00 72.26 72.82 0.0M
2025-07-01 68.75 73.50 68.75 73.01 0.0M
2025-06-30 70.40 70.40 68.98 69.01 0.0M
2025-06-27 69.71 70.34 69.46 70.34 0.0M
2025-06-26 70.40 70.40 69.69 70.40 0.0M
2025-06-25 69.44 70.29 69.44 69.64 0.0M
2025-06-24 68.91 70.95 68.91 70.32 0.0M
2025-06-23 65.73 68.79 65.73 68.66 0.0M
2025-06-20 65.96 66.32 65.62 66.32 0.0M
2025-06-18 65.80 66.42 65.30 65.53 0.0M
2025-06-17 66.05 66.66 65.49 65.49 0.0M
2025-06-16 66.60 67.37 65.82 67.19 0.0M
2025-06-13 66.40 66.78 65.50 66.03 0.0M
2025-06-12 66.42 67.58 65.60 67.52 0.0M
2025-06-11 66.36 67.59 65.55 67.29 0.0M
2025-06-10 66.50 67.62 66.40 66.83 0.0M
2025-06-09 68.59 68.72 66.97 67.37 0.0M
2025-06-06 66.86 69.97 66.75 68.84 0.0M
2025-06-05 60.75 66.99 60.75 66.86 0.0M
2025-06-04 59.31 59.41 58.08 59.01 0.0M
2025-06-03 59.26 60.00 59.26 59.93 0.0M
2025-06-02 60.00 60.00 58.14 59.36 0.0M
2025-05-30 59.70 60.54 59.70 60.25 0.0M
2025-05-29 59.91 60.66 59.75 60.66 0.0M
2025-05-28 59.50 60.20 59.50 60.00 0.0M
2025-05-27 58.75 60.07 58.75 60.01 0.0M
2025-05-23 57.95 58.56 57.40 58.16 0.0M
2025-05-22 59.17 59.21 58.83 58.96 0.0M
2025-05-21 60.00 60.00 58.50 59.17 0.0M
2025-05-20 61.37 61.37 60.03 60.29 0.0M
2025-05-19 59.76 60.93 59.35 60.93 0.0M
2025-05-16 59.50 60.86 59.50 60.67 0.0M
2025-05-15 59.92 60.42 59.44 59.72 0.0M
2025-05-14 60.00 60.18 58.96 59.88 0.0M
2025-05-13 60.90 60.90 59.33 59.90 0.0M
2025-05-12 61.23 61.23 59.22 59.76 0.0M
2025-05-09 58.99 59.50 58.99 59.13 0.0M
2025-05-08 59.05 59.68 58.47 59.68 0.0M
2025-05-07 57.56 58.55 57.56 58.35 0.0M
2025-05-06 57.05 57.49 56.85 57.49 0.0M
2025-05-05 57.93 58.34 57.19 57.27 0.0M
2025-05-02 56.00 58.11 56.00 58.11 0.0M
2025-05-01 55.04 55.97 54.74 55.81 0.0M
2025-04-30 56.90 56.90 55.44 55.57 0.0M
2025-04-29 56.98 57.81 56.88 56.95 0.0M
2025-04-28 58.04 58.04 56.55 57.26 0.0M
2025-04-25 57.32 57.57 56.95 57.57 0.0M
2025-04-24 57.50 58.34 56.82 58.15 0.0M
2025-04-23 57.83 57.83 56.51 56.60 0.0M
2025-04-22 56.12 57.10 56.00 56.61 0.0M
2025-04-21 56.00 56.00 54.78 55.42 0.0M
2025-04-17 54.82 56.64 54.49 56.04 0.0M
2025-04-16 55.75 56.20 54.00 54.67 0.0M
2025-04-15 56.96 56.96 55.28 55.95 0.0M
2025-04-14 56.77 57.76 56.25 56.82 0.0M
2025-04-11 54.75 56.99 54.75 56.40 0.0M
2025-04-10 55.72 55.72 53.90 55.02 0.0M
2025-04-09 53.00 58.16 52.37 56.91 0.0M
2025-04-08 55.57 56.53 52.89 53.49 0.0M
2025-04-07 54.98 58.30 53.62 54.56 0.0M
2025-04-04 55.50 56.77 54.75 56.54 0.0M
2025-04-03 58.54 58.54 56.97 57.37 0.0M
2025-04-02 59.37 59.66 58.83 59.46 0.0M
2025-04-01 59.56 59.94 58.61 59.37 0.0M
2025-03-31 59.59 59.76 58.98 59.28 0.0M
2025-03-28 60.13 60.13 58.13 59.50 0.0M
2025-03-27 59.54 60.91 58.93 60.87 0.0M
2025-03-26 58.92 60.36 58.91 59.91 0.0M
2025-03-25 58.80 59.29 58.04 58.72 0.0M
2025-03-24 57.50 59.30 57.25 58.85 0.0M
2025-03-21 57.35 58.05 56.11 57.10 0.1M
2025-03-20 57.68 58.34 57.68 58.03 0.0M
2025-03-19 58.02 58.50 57.50 58.34 0.0M
2025-03-18 57.39 58.54 56.72 57.95 0.0M
2025-03-17 57.71 58.63 57.51 58.17 0.0M
2025-03-14 57.71 58.89 57.71 58.89 0.0M
2025-03-13 58.67 59.17 57.41 57.87 0.0M
2025-03-12 58.55 58.77 57.50 58.64 0.0M
2025-03-11 58.76 58.90 58.00 58.50 0.0M
2025-03-10 60.52 60.52 57.89 57.89 0.0M
2025-03-07 59.50 60.64 59.21 60.52 0.0M
2025-03-06 59.09 59.96 58.37 59.62 0.0M
2025-03-05 58.75 60.00 58.49 59.48 0.0M
2025-03-04 60.00 60.00 58.00 58.37 0.0M
2025-03-03 61.38 62.18 59.09 59.39 0.0M
2025-02-28 60.15 61.42 59.73 60.61 0.0M
2025-02-27 61.45 61.45 57.30 60.31 0.0M
2025-02-26 63.90 64.00 62.84 62.96 0.0M
2025-02-25 62.55 63.10 62.42 62.42 0.0M
2025-02-24 62.30 62.49 61.98 61.98 0.0M
2025-02-21 63.29 63.50 61.60 61.60 0.0M
2025-02-20 62.81 63.44 62.80 62.80 0.0M
2025-02-19 62.89 63.75 62.89 63.18 0.0M
2025-02-18 62.38 64.35 62.38 63.62 0.0M
2025-02-14 63.06 63.06 62.85 62.92 0.0M
2025-02-13 62.43 62.99 61.90 62.56 0.0M
2025-02-12 63.03 63.03 61.93 61.93 0.0M
2025-02-11 63.48 63.48 63.00 63.22 0.0M
2025-02-10 63.12 63.97 62.31 63.38 0.0M
2025-02-07 63.24 63.60 62.93 62.93 0.0M
2025-02-06 64.55 64.69 63.61 63.61 0.0M
2025-02-05 64.35 64.41 64.00 64.41 0.0M
2025-02-04 62.84 63.92 62.84 63.62 0.0M
2025-02-03 62.02 63.44 62.00 62.98 0.0M
2025-01-31 64.12 64.39 63.13 63.37 0.0M
2025-01-30 63.87 64.96 63.87 64.78 0.0M
2025-01-29 64.41 65.17 64.09 64.14 0.0M
2025-01-28 66.12 66.35 64.65 64.65 0.0M
2025-01-27 64.75 66.00 64.75 65.46 0.0M
2025-01-24 64.37 65.22 63.71 64.26 0.0M
2025-01-23 62.98 64.40 62.98 64.26 0.0M
2025-01-22 64.45 64.53 63.61 63.68 0.0M
2025-01-21 65.29 65.32 64.44 65.05 0.0M
2025-01-17 65.17 65.17 64.03 64.38 0.0M
2025-01-16 63.33 64.92 63.20 64.37 0.0M
2025-01-15 63.25 64.20 63.25 63.86 0.0M
2025-01-14 62.26 63.55 62.26 63.10 0.0M
2025-01-13 60.70 62.75 60.70 62.74 0.0M
2025-01-10 62.79 62.80 61.49 61.74 0.0M
2025-01-08 63.00 64.36 62.80 63.91 0.0M
2025-01-07 65.23 65.34 63.85 63.94 0.0M
2025-01-06 66.55 67.02 65.43 65.67 0.0M
2025-01-03 66.81 67.06 66.75 66.75 0.0M
2025-01-02 67.51 69.27 66.50 66.77 0.0M