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 AI&ビッグデータ(223A)の株価時系列情報

GX AI&ビッグデータ(223A)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
2026/06/08 1,807 1,829 1,796 1,809 149,594
2026/06/05 1,930 1,930 1,895 1,904 202,246
2026/06/04 1,953 1,966 1,930 1,948 139,066
2026/06/03 2,022 2,030 1,999 2,003 162,650
2026/06/02 1,981 1,988 1,956 1,986 216,471
2026/06/01 1,927 1,952 1,922 1,949 151,219
2026/05/29 1,890 1,912 1,880 1,912 41,254
2026/05/28 1,869 1,869 1,825 1,850 104,922
2026/05/27 1,861 1,871 1,854 1,869 36,170
2026/05/26 1,827 1,828 1,815 1,825 70,237
2026/05/25 1,809 1,826 1,803 1,825 47,499
2026/05/22 1,787 1,792 1,781 1,788 78,641
2026/05/21 1,746 1,769 1,740 1,759 88,347
2026/05/20 1,717 1,720 1,700 1,720 89,741
2026/05/19 1,734 1,736 1,714 1,717 41,438
2026/05/18 1,723 1,733 1,706 1,722 87,626
2026/05/15 1,766 1,776 1,724 1,732 218,686
2026/05/14 1,766 1,776 1,753 1,765 44,696
2026/05/13 1,717 1,751 1,713 1,751 52,940
2026/05/12 1,774 1,774 1,743 1,748 126,418
2026/05/11 1,748 1,758 1,743 1,753 110,607
2026/05/08 1,683 1,700 1,683 1,700 13,940
2026/05/07 1,680 1,691 1,674 1,691 43,575
2026/05/01 1,580 1,580 1,572 1,573 94,946
2026/04/30 1,591 1,601 1,575 1,579 68,390
2026/04/28 1,581 1,584 1,567 1,567 10,784
2026/04/27 1,569 1,584 1,568 1,579 17,190
2026/04/24 1,552 1,552 1,543 1,545 44,589
2026/04/23 1,558 1,560 1,537 1,554 35,068
2026/04/22 1,546 1,548 1,542 1,548 19,944
2026/04/21 1,530 1,544 1,530 1,544 15,684
2026/04/20 1,526 1,528 1,520 1,520 20,310
2026/04/17 1,519 1,524 1,517 1,521 30,722
2026/04/16 1,502 1,516 1,501 1,516 22,963
2026/04/15 1,474 1,478 1,468 1,473 60,393
2026/04/14 1,420 1,449 1,420 1,441 81,775
2026/04/13 1,391 1,400 1,388 1,400 72,982
2026/04/10 1,406 1,411 1,405 1,407 8,635
2026/04/09 1,408 1,408 1,399 1,402 35,091
2026/04/08 1,412 1,423 1,407 1,422 137,855
2026/04/07 1,361 1,367 1,353 1,355 9,883
2026/04/06 1,370 1,375 1,351 1,357 4,013
2026/04/03 1,319 1,353 1,319 1,350 4,881
2026/03/27 1,345 1,345 1,326 1,339 14,989
2026/03/26 1,361 1,370 1,354 1,356 13,887
2026/03/25 1,370 1,373 1,360 1,361 56,470
2026/03/24 1,367 1,372 1,353 1,367 12,686
2026/03/23 1,346 1,351 1,337 1,337 109,681
2026/03/19 1,400 1,403 1,394 1,397 6,755
2026/03/18 1,410 1,427 1,410 1,427 14,159
2026/03/17 1,418 1,418 1,397 1,400 7,298
2026/03/16 1,400 1,400 1,387 1,397 12,669
2026/03/13 1,387 1,397 1,382 1,391 29,781
2026/03/12 1,410 1,410 1,398 1,405 76,976
2026/03/11 1,413 1,423 1,411 1,411 29,145
2026/03/10 1,399 1,406 1,396 1,406 71,257
2026/03/09 1,400 1,400 1,345 1,369 86,902
2026/03/06 1,403 1,419 1,403 1,418 62,705
2026/03/05 1,409 1,409 1,390 1,390 29,259
2026/03/04 1,371 1,382 1,353 1,361 311,476
2026/03/03 1,402 1,407 1,380 1,385 74,110
2026/03/02 1,394 1,399 1,387 1,391 33,754
2026/02/27 1,409 1,412 1,401 1,406 67,016
2026/02/26 1,400 1,411 1,400 1,408 76,152
2026/02/25 1,383 1,387 1,380 1,384 22,244
2026/02/24 1,359 1,359 1,347 1,353 49,729
2026/02/20 1,381 1,381 1,372 1,378 9,424
2026/02/19 1,373 1,381 1,370 1,380 7,820
2026/02/18 1,341 1,351 1,340 1,351 4,689
2026/02/17 1,356 1,356 1,337 1,338 82,417
2026/02/16 1,350 1,358 1,350 1,355 13,791
2026/02/13 1,352 1,353 1,341 1,344 97,601
2026/02/12 1,393 1,393 1,376 1,391 76,158
2026/02/10 1,424 1,424 1,409 1,415 20,775
2026/02/09 1,422 1,422 1,401 1,401 80,429
2026/02/06 1,343 1,364 1,335 1,364 240,754
2026/02/05 1,400 1,401 1,382 1,394 38,431
2026/02/04 1,435 1,435 1,422 1,428 94,943
2026/02/03 1,462 1,470 1,460 1,465 138,460
2026/02/02 1,439 1,445 1,406 1,406 131,718
2026/01/30 1,460 1,464 1,450 1,456 116,530
2026/01/29 1,473 1,480 1,468 1,479 23,937
2026/01/28 1,457 1,473 1,456 1,473 24,216
2026/01/27 1,451 1,471 1,446 1,471 14,819
2026/01/26 1,462 1,462 1,438 1,447 43,341
2026/01/23 1,487 1,492 1,485 1,491 57,098
2026/01/22 1,493 1,493 1,472 1,472 18,987
2026/01/21 1,450 1,455 1,440 1,451 20,458
2026/01/20 1,468 1,468 1,458 1,458 21,416
2026/01/19 1,469 1,473 1,460 1,472 19,976
2026/01/16 1,492 1,494 1,488 1,489 6,415
2026/01/15 1,484 1,492 1,479 1,492 24,595
2026/01/14 1,505 1,510 1,502 1,503 13,957
2026/01/13 1,499 1,505 1,495 1,505 47,032
2026/01/09 1,470 1,473 1,463 1,473 3,976
2026/01/08 1,474 1,482 1,461 1,461 10,334
2026/01/07 1,478 1,484 1,470 1,471 11,978
2026/01/06 1,469 1,469 1,452 1,462 19,423
2026/01/05 1,450 1,460 1,450 1,459 30,770

このページの先頭へ