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
2026/03/27 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