日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

GX 革新的優良企業(178A)の株価時系列情報

GX 革新的優良企業(178A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/17 1,634 1,638 1,631 1,638 38,913
2026/06/16 1,651 1,653 1,644 1,652 40,893
2026/06/15 1,638 1,641 1,633 1,640 8,016
2026/06/12 1,625 1,629 1,619 1,620 26,070
2026/06/11 1,585 1,603 1,581 1,597 36,322
2026/06/10 1,642 1,644 1,624 1,633 17,470
2026/06/09 1,655 1,663 1,645 1,663 55,448
2026/06/08 1,648 1,660 1,638 1,651 66,248
2026/06/05 1,706 1,706 1,690 1,699 15,435
2026/06/04 1,693 1,695 1,684 1,689 41,646
2026/06/03 1,742 1,742 1,731 1,733 32,274
2026/06/02 1,725 1,736 1,719 1,736 34,861
2026/06/01 1,721 1,727 1,720 1,724 40,429
2026/05/29 1,672 1,695 1,672 1,695 29,866
2026/05/28 1,649 1,657 1,639 1,645 44,657
2026/05/27 1,651 1,656 1,642 1,645 22,488
2026/05/26 1,659 1,659 1,650 1,651 64,055
2026/05/25 1,656 1,663 1,655 1,661 57,993
2026/05/22 1,642 1,648 1,641 1,641 15,270
2026/05/21 1,618 1,635 1,618 1,627 93,540
2026/05/20 1,606 1,609 1,599 1,605 7,910
2026/05/19 1,616 1,619 1,605 1,609 12,533
2026/05/18 1,630 1,630 1,617 1,617 26,006
2026/05/15 1,644 1,656 1,630 1,634 21,068
2026/05/14 1,625 1,635 1,622 1,631 23,960
2026/05/13 1,608 1,617 1,605 1,615 38,270
2026/05/12 1,625 1,625 1,603 1,604 23,650
2026/05/11 1,619 1,625 1,617 1,625 86,158
2026/05/08 1,608 1,615 1,608 1,611 28,257
2026/05/07 1,616 1,619 1,605 1,617 70,145
2026/05/01 1,570 1,573 1,565 1,572 7,749
2026/04/30 1,592 1,597 1,575 1,575 28,658
2026/04/28 1,602 1,602 1,588 1,588 31,209
2026/04/27 1,597 1,607 1,596 1,598 21,506
2026/04/24 1,588 1,591 1,585 1,591 42,876
2026/04/23 1,605 1,608 1,592 1,602 82,633
2026/04/22 1,587 1,592 1,585 1,589 38,910
2026/04/21 1,578 1,588 1,578 1,587 10,236
2026/04/20 1,580 1,582 1,572 1,574 41,934
2026/04/17 1,590 1,590 1,570 1,572 14,705
2026/04/16 1,568 1,586 1,568 1,586 16,388
2026/04/15 1,545 1,560 1,545 1,549 68,552
2026/04/14 1,529 1,531 1,523 1,525 38,939
2026/04/13 1,489 1,503 1,486 1,503 24,767
2026/04/10 1,481 1,493 1,477 1,490 40,243
2026/04/09 1,474 1,474 1,464 1,466 89,112
2026/04/08 1,462 1,475 1,461 1,474 170,851
2026/04/07 1,424 1,428 1,418 1,418 3,841
2026/04/06 1,450 1,450 1,420 1,422 19,197
2026/04/03 1,428 1,433 1,419 1,419 4,898
2026/03/27 1,407 1,415 1,400 1,412 44,089
2026/03/26 1,441 1,445 1,434 1,434 28,558
2026/03/25 1,442 1,446 1,437 1,442 59,594
2026/03/24 1,448 1,448 1,429 1,436 67,875
2026/03/23 1,410 1,426 1,410 1,413 280,982
2026/03/19 1,451 1,457 1,448 1,448 14,669
2026/03/18 1,469 1,476 1,467 1,471 26,481
2026/03/17 1,474 1,475 1,465 1,470 22,824
2026/03/16 1,451 1,467 1,451 1,464 112,092
2026/03/13 1,464 1,474 1,461 1,470 46,843
2026/03/12 1,480 1,482 1,473 1,478 35,331
2026/03/11 1,469 1,488 1,469 1,481 19,166
2026/03/10 1,458 1,465 1,453 1,462 52,596
2026/03/09 1,411 1,428 1,403 1,428 74,924
2026/03/06 1,450 1,455 1,447 1,455 3,890
2026/03/05 1,451 1,452 1,441 1,442 13,760
2026/03/04 1,428 1,432 1,412 1,414 14,655
2026/03/03 1,443 1,444 1,428 1,431 7,352
2026/03/02 1,419 1,428 1,416 1,424 34,728
2026/02/27 1,440 1,440 1,425 1,429 14,504
2026/02/26 1,466 1,467 1,452 1,455 20,977
2026/02/25 1,450 1,453 1,446 1,449 5,030
2026/02/24 1,443 1,443 1,433 1,435 7,183
2026/02/20 1,445 1,451 1,444 1,450 3,135
2026/02/19 1,444 1,452 1,443 1,450 8,838
2026/02/18 1,417 1,429 1,417 1,426 8,595
2026/02/17 1,424 1,424 1,403 1,406 30,869
2026/02/16 1,415 1,419 1,413 1,417 14,327
2026/02/13 1,423 1,427 1,416 1,416 38,608
2026/02/12 1,450 1,452 1,441 1,450 20,935
2026/02/10 1,485 1,486 1,472 1,473 50,991
2026/02/09 1,486 1,487 1,467 1,467 18,004
2026/02/06 1,402 1,427 1,399 1,426 136,110
2026/02/05 1,468 1,473 1,459 1,465 62,954
2026/02/04 1,480 1,489 1,473 1,487 29,045
2026/02/03 1,516 1,520 1,513 1,520 27,290
2026/02/02 1,493 1,498 1,467 1,472 28,077
2026/01/30 1,493 1,496 1,486 1,488 33,615
2026/01/29 1,530 1,530 1,494 1,502 42,354
2026/01/28 1,509 1,522 1,506 1,522 51,415
2026/01/27 1,517 1,527 1,507 1,527 10,555
2026/01/26 1,510 1,510 1,491 1,496 47,161
2026/01/23 1,536 1,544 1,531 1,544 18,136
2026/01/22 1,523 1,526 1,519 1,519 24,451
2026/01/21 1,515 1,516 1,508 1,515 37,827
2026/01/20 1,533 1,539 1,530 1,530 39,213
2026/01/19 1,535 1,538 1,529 1,531 25,379
2026/01/16 1,550 1,553 1,545 1,552 23,370
2026/01/15 1,540 1,546 1,535 1,544 62,833
2026/01/14 1,572 1,576 1,565 1,569 35,228
2026/01/13 1,550 1,573 1,549 1,573 82,259
2026/01/09 1,525 1,530 1,522 1,530 11,447
2026/01/08 1,535 1,537 1,522 1,522 49,074
2026/01/07 1,530 1,535 1,522 1,523 55,332
2026/01/06 1,523 1,525 1,517 1,525 47,145
2026/01/05 1,516 1,520 1,513 1,516 45,481

このページの先頭へ