Greif Bros Corp B (GEFb)

GEFb
🏛️ アメリカ →
61.61
最終更新: 2025-09-30
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
2022-12-30 78.83 78.83 77.60 78.23 0.0M
2022-12-29 78.08 79.27 78.08 78.38 0.0M
2022-12-28 79.41 79.41 77.00 77.05 0.0M
2022-12-27 77.73 79.32 77.52 78.88 0.0M
2022-12-23 76.00 77.37 76.00 77.07 0.0M
2022-12-22 76.25 76.25 75.31 76.00 0.0M
2022-12-21 75.53 77.04 74.98 76.76 0.0M
2022-12-20 74.57 75.72 74.54 74.60 0.0M
2022-12-19 74.65 74.65 73.57 74.08 0.0M
2022-12-16 73.14 74.50 73.01 74.00 0.0M
2022-12-15 75.90 75.90 73.52 73.94 0.0M
2022-12-14 74.03 76.89 74.03 76.62 0.0M
2022-12-13 76.17 76.66 73.80 74.54 0.0M
2022-12-12 72.70 75.44 71.81 75.07 0.0M
2022-12-09 74.00 74.00 72.50 72.88 0.0M
2022-12-08 75.95 76.47 73.08 73.81 0.0M
2022-12-07 78.06 78.23 77.12 77.28 0.0M
2022-12-06 77.21 77.54 76.82 77.52 0.0M
2022-12-05 77.64 77.64 75.66 76.68 0.0M
2022-12-02 76.59 78.39 76.08 78.12 0.0M
2022-12-01 75.50 76.52 75.24 76.40 0.0M
2022-11-30 77.79 77.79 71.97 75.14 0.1M
2022-11-29 77.61 78.29 77.61 77.94 0.0M
2022-11-28 78.52 78.52 77.59 77.59 0.0M
2022-11-25 79.00 79.40 78.86 79.14 0.0M
2022-11-23 80.13 80.16 78.56 79.21 0.0M
2022-11-22 78.59 80.15 78.59 79.48 0.0M
2022-11-21 77.52 78.10 77.20 77.95 0.0M
2022-11-18 77.82 77.84 77.24 77.54 0.0M
2022-11-17 76.80 77.05 76.02 77.05 0.0M
2022-11-16 77.37 77.37 76.03 77.22 0.0M
2022-11-15 77.00 78.62 77.00 77.28 0.0M
2022-11-14 75.00 77.78 75.00 76.69 0.0M
2022-11-11 75.00 75.70 74.29 75.42 0.0M
2022-11-10 75.10 75.93 74.72 75.01 0.0M
2022-11-09 74.23 74.43 72.42 72.77 0.0M
2022-11-08 74.70 75.19 73.81 74.03 0.0M
2022-11-07 73.75 74.76 73.32 74.50 0.0M
2022-11-04 71.49 73.72 71.49 73.72 0.0M
2022-11-03 69.14 70.81 69.14 70.67 0.0M
2022-11-02 69.75 71.84 69.64 69.69 0.0M
2022-11-01 71.12 71.32 70.03 70.48 0.0M
2022-10-31 73.00 73.00 70.62 70.81 0.0M
2022-10-28 71.85 73.91 71.58 73.67 0.0M
2022-10-27 72.96 73.25 71.01 71.40 0.0M
2022-10-26 73.03 73.60 72.12 72.19 0.0M
2022-10-25 71.50 72.92 70.90 72.58 0.0M
2022-10-24 70.95 72.13 70.33 71.90 0.0M
2022-10-21 68.49 70.88 68.13 70.72 0.0M
2022-10-20 68.69 68.69 67.01 67.61 0.0M
2022-10-19 68.46 69.00 67.29 68.17 0.0M
2022-10-18 67.29 68.77 67.29 68.77 0.0M
2022-10-17 64.83 66.37 64.77 66.37 0.0M
2022-10-14 63.67 64.35 63.63 63.79 0.0M
2022-10-13 62.82 63.75 61.87 63.47 0.0M
2022-10-12 65.30 65.30 63.84 63.96 0.0M
2022-10-11 63.36 65.39 62.94 65.35 0.0M
2022-10-10 62.42 63.58 62.42 63.20 0.0M
2022-10-07 63.08 63.08 61.92 62.11 0.0M
2022-10-06 64.76 64.76 63.27 63.50 0.0M
2022-10-05 64.26 65.12 63.25 64.76 0.0M
2022-10-04 63.00 64.70 63.00 64.70 0.0M
2022-10-03 61.86 62.52 61.86 62.42 0.0M
2022-09-30 59.87 61.46 59.87 60.80 0.0M
2022-09-29 60.34 60.34 58.77 59.63 0.0M
2022-09-28 60.09 61.42 59.85 61.05 0.0M
2022-09-27 61.79 62.27 59.11 59.62 0.0M
2022-09-26 61.51 62.18 60.89 61.35 0.0M
2022-09-23 61.89 61.89 60.53 61.45 0.0M
2022-09-22 65.16 65.16 61.97 62.21 0.0M
2022-09-21 64.27 65.30 63.70 64.16 0.0M
2022-09-20 66.23 66.23 63.34 63.92 0.0M
2022-09-19 63.00 66.64 63.00 66.64 0.0M
2022-09-16 64.42 64.42 61.64 63.46 0.1M
2022-09-15 64.10 64.93 64.10 64.70 0.0M
2022-09-14 66.02 66.02 64.18 65.05 0.0M
2022-09-13 66.37 66.60 65.31 65.56 0.0M
2022-09-12 67.18 68.06 66.96 67.16 0.0M
2022-09-09 66.15 66.57 65.12 66.55 0.0M
2022-09-08 66.08 66.08 64.51 65.55 0.0M
2022-09-07 64.61 66.10 64.61 66.08 0.0M
2022-09-06 65.36 65.36 64.10 64.66 0.0M
2022-09-02 65.12 66.10 64.73 65.20 0.0M
2022-09-01 65.60 66.23 63.71 63.71 0.0M
2022-08-31 67.37 67.37 65.17 65.27 0.0M
2022-08-30 66.98 67.36 65.93 67.03 0.0M
2022-08-29 66.77 67.03 66.00 66.65 0.0M
2022-08-26 69.00 69.00 66.77 66.77 0.0M
2022-08-25 68.86 69.00 68.36 68.91 0.0M
2022-08-24 68.73 69.33 68.16 68.31 0.0M
2022-08-23 69.59 69.59 68.64 68.65 0.0M
2022-08-22 69.25 69.51 68.91 69.24 0.0M
2022-08-19 70.17 70.17 69.50 69.91 0.0M
2022-08-18 70.00 70.74 69.69 70.74 0.0M
2022-08-17 70.50 70.50 69.72 70.23 0.0M
2022-08-16 70.72 71.32 70.68 71.15 0.0M
2022-08-15 71.62 71.62 70.20 70.85 0.0M
2022-08-12 71.18 71.50 70.64 71.44 0.0M
2022-08-11 70.50 71.07 70.07 71.02 0.0M
2022-08-10 69.95 71.20 69.80 69.99 0.0M
2022-08-09 69.06 69.57 68.79 69.45 0.0M
2022-08-08 68.12 69.07 68.12 68.97 0.0M
2022-08-05 67.66 68.05 67.34 67.72 0.0M
2022-08-04 68.64 68.64 67.38 68.06 0.0M
2022-08-03 69.61 69.61 68.41 68.91 0.0M
2022-08-02 69.97 69.97 68.54 69.09 0.0M
2022-08-01 69.51 70.49 69.35 69.76 0.0M
2022-07-29 69.44 69.96 69.44 69.82 0.0M
2022-07-28 68.68 69.27 68.38 69.27 0.0M
2022-07-27 66.85 68.59 66.85 68.30 0.0M
2022-07-26 67.56 67.56 66.65 66.76 0.0M
2022-07-25 67.61 68.70 67.61 68.00 0.0M
2022-07-22 67.62 68.02 67.03 67.59 0.0M
2022-07-21 65.94 67.49 65.94 67.49 0.0M
2022-07-20 65.98 65.98 65.17 65.78 0.0M
2022-07-19 63.71 66.03 63.71 65.48 0.0M
2022-07-18 63.66 63.80 62.81 63.04 0.0M
2022-07-15 63.19 63.63 62.21 62.79 0.0M
2022-07-14 61.45 61.97 59.96 61.95 0.0M
2022-07-13 62.14 62.14 61.63 61.78 0.0M
2022-07-12 61.65 62.77 61.65 62.22 0.0M
2022-07-11 60.57 61.65 60.39 61.65 0.0M
2022-07-08 60.21 61.70 60.18 60.57 0.0M
2022-07-07 61.95 62.31 61.38 61.51 0.0M
2022-07-06 62.10 62.10 60.17 61.13 0.0M
2022-07-05 62.21 62.21 59.89 61.70 0.0M
2022-07-01 62.12 63.14 61.74 63.09 0.0M
2022-06-30 62.29 63.16 61.62 62.29 0.0M
2022-06-29 62.98 62.99 62.08 62.96 0.0M
2022-06-28 65.30 66.45 62.64 62.69 0.0M
2022-06-27 64.81 66.18 63.99 65.29 0.0M
2022-06-24 63.00 65.43 62.70 64.31 0.2M
2022-06-23 59.48 62.55 59.48 62.30 0.0M
2022-06-22 59.30 59.58 58.42 59.38 0.1M
2022-06-21 59.69 60.18 58.26 60.14 0.1M
2022-06-17 58.79 59.00 57.31 58.38 0.1M
2022-06-16 58.05 58.05 55.93 57.02 0.1M
2022-06-15 59.68 60.28 58.30 60.08 0.1M
2022-06-14 59.98 60.47 58.54 59.18 0.0M
2022-06-13 62.72 62.72 59.59 59.89 0.0M
2022-06-10 63.15 65.02 63.00 63.71 0.0M
2022-06-09 60.93 64.85 60.93 63.64 0.0M
2022-06-08 60.58 60.58 59.44 60.16 0.0M
2022-06-07 59.99 61.42 59.80 61.22 0.0M
2022-06-06 59.35 60.69 59.35 60.50 0.0M
2022-06-03 59.06 59.61 58.92 59.23 0.0M
2022-06-02 59.04 60.46 58.18 60.46 0.0M
2022-06-01 58.53 58.88 56.84 58.80 0.0M
2022-05-31 58.35 59.21 57.82 59.21 0.1M
2022-05-27 59.86 61.52 57.81 58.63 0.0M
2022-05-26 59.93 61.08 59.93 60.59 0.0M
2022-05-25 59.19 60.43 58.47 59.51 0.0M
2022-05-24 57.32 58.89 57.29 58.89 0.0M
2022-05-23 57.18 58.79 56.50 58.16 0.0M
2022-05-20 58.52 58.52 55.84 56.90 0.0M
2022-05-19 56.80 58.13 56.17 57.17 0.0M
2022-05-18 58.74 58.74 56.75 57.22 0.0M
2022-05-17 58.52 59.62 58.52 59.47 0.0M
2022-05-16 56.79 57.91 56.61 57.71 0.0M
2022-05-13 56.59 57.65 56.14 56.50 0.0M
2022-05-12 55.46 56.20 54.75 55.82 0.0M
2022-05-11 56.22 57.26 55.96 55.96 0.0M
2022-05-10 56.55 57.32 55.52 56.47 0.0M
2022-05-09 56.32 57.00 55.64 55.95 0.0M
2022-05-06 57.95 58.26 56.33 56.88 0.0M
2022-05-05 58.74 59.00 57.82 58.39 0.0M
2022-05-04 58.45 59.71 57.59 59.58 0.0M
2022-05-03 57.87 59.72 57.87 58.21 0.0M
2022-05-02 59.06 59.50 57.23 57.89 0.0M
2022-04-29 59.72 60.23 58.05 58.36 0.0M
2022-04-28 59.72 59.72 57.77 59.45 0.0M
2022-04-27 58.06 59.27 58.06 58.98 0.0M
2022-04-26 59.61 59.98 58.20 58.32 0.0M
2022-04-25 60.78 60.78 58.80 59.94 0.0M
2022-04-22 62.94 63.09 61.07 61.35 0.0M
2022-04-21 63.42 64.10 62.79 62.94 0.0M
2022-04-20 62.54 63.98 62.54 63.24 0.0M
2022-04-19 60.50 62.35 60.50 61.90 0.0M
2022-04-18 62.12 62.12 59.85 59.93 0.0M
2022-04-14 62.02 62.02 61.01 61.06 0.0M
2022-04-13 60.98 61.97 60.98 61.92 0.0M
2022-04-12 61.00 61.69 60.28 60.66 0.0M
2022-04-11 59.82 61.54 59.79 59.81 0.0M
2022-04-08 59.66 60.29 59.66 60.21 0.0M
2022-04-07 58.95 59.04 57.99 59.03 0.0M
2022-04-06 59.51 59.65 58.55 59.13 0.0M
2022-04-05 59.98 60.50 59.30 59.62 0.0M
2022-04-04 60.72 61.03 60.19 60.19 0.0M
2022-04-01 64.68 64.68 61.03 62.09 0.0M
2022-03-31 63.81 64.22 62.65 63.76 0.0M
2022-03-30 64.28 64.54 63.15 63.15 0.0M
2022-03-29 63.57 64.55 62.33 64.10 0.0M
2022-03-28 63.99 63.99 61.95 62.45 0.0M
2022-03-25 61.20 63.82 61.20 63.82 0.0M
2022-03-24 60.39 60.95 60.29 60.64 0.0M
2022-03-23 61.42 61.65 60.01 60.45 0.0M
2022-03-22 63.60 63.60 61.54 62.28 0.0M
2022-03-21 62.48 62.48 61.46 61.83 0.0M
2022-03-18 60.25 62.67 58.59 62.67 0.1M
2022-03-17 58.46 60.25 58.46 60.25 0.0M
2022-03-16 58.03 59.45 57.54 59.45 0.0M
2022-03-15 56.74 58.41 56.74 58.19 0.0M
2022-03-14 60.00 60.00 57.39 58.09 0.0M
2022-03-11 57.59 58.59 57.00 57.69 0.0M
2022-03-10 56.95 58.04 55.96 58.04 0.0M
2022-03-09 56.62 58.01 56.62 57.87 0.0M
2022-03-08 56.62 56.74 55.01 55.01 0.0M
2022-03-07 58.70 58.70 55.26 56.29 0.0M
2022-03-04 56.05 58.56 56.05 58.39 0.0M
2022-03-03 56.78 57.28 56.40 56.64 0.0M
2022-03-02 54.32 55.64 53.58 55.57 0.0M
2022-03-01 56.00 56.00 53.45 53.98 0.0M
2022-02-28 55.68 57.12 55.68 56.92 0.0M
2022-02-25 55.96 57.68 55.96 57.16 0.0M
2022-02-24 54.89 55.80 53.75 55.01 0.0M
2022-02-23 58.00 58.00 56.00 56.00 0.0M
2022-02-22 58.67 59.20 57.06 57.92 0.0M
2022-02-18 58.22 59.48 58.22 59.07 0.0M
2022-02-17 59.16 59.16 58.35 58.67 0.0M
2022-02-16 59.77 60.45 58.75 59.28 0.0M
2022-02-15 55.97 60.61 55.97 60.42 0.0M
2022-02-14 55.36 56.74 54.93 55.71 0.0M
2022-02-11 55.97 56.70 55.20 55.29 0.0M
2022-02-10 56.27 57.76 55.34 55.36 0.0M
2022-02-09 57.70 57.95 56.39 56.68 0.0M
2022-02-08 56.14 57.54 55.65 57.20 0.0M
2022-02-07 56.86 57.20 55.89 56.58 0.0M
2022-02-04 57.78 57.90 56.41 57.25 0.0M
2022-02-03 59.01 59.30 57.80 57.80 0.0M
2022-02-02 59.73 59.73 58.80 59.01 0.0M
2022-02-01 59.58 60.30 59.00 59.82 0.0M
2022-01-31 58.75 59.40 58.34 59.40 0.0M
2022-01-28 57.84 58.78 57.19 58.78 0.0M
2022-01-27 60.40 60.40 57.58 57.63 0.0M
2022-01-26 61.54 61.54 58.61 59.24 0.0M
2022-01-25 60.82 60.82 58.59 59.73 0.0M
2022-01-24 58.35 60.96 58.11 60.76 0.0M
2022-01-21 59.81 60.70 58.87 58.87 0.0M
2022-01-20 60.74 61.90 60.40 60.40 0.0M
2022-01-19 60.74 61.70 60.25 61.14 0.0M
2022-01-18 60.29 60.60 60.00 60.00 0.0M
2022-01-14 60.64 61.71 60.64 61.71 0.0M
2022-01-13 61.51 62.11 61.26 61.26 0.0M
2022-01-12 61.72 62.21 60.43 60.70 0.0M
2022-01-11 61.50 61.50 60.00 60.98 0.0M
2022-01-10 60.00 61.20 60.00 60.23 0.0M
2022-01-07 60.01 60.45 59.89 60.10 0.0M
2022-01-06 60.56 61.07 59.97 59.97 0.0M
2022-01-05 60.37 61.20 60.37 60.56 0.0M
2022-01-04 59.50 61.32 59.50 59.52 0.0M
2022-01-03 60.19 60.60 59.10 59.56 0.0M