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 半導体(2243)の株価時系列情報

GX 半導体(2243)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 2,898 2,918 2,879 2,907 93,471
2026/03/26 3,005 3,019 2,987 2,991 109,375
2026/03/25 2,997 3,017 2,989 2,996 128,479
2026/03/24 2,926 2,926 2,887 2,924 154,051
2026/03/23 2,891 2,895 2,864 2,865 241,847
2026/03/19 2,940 2,965 2,939 2,942 64,827
2026/03/18 2,953 2,989 2,950 2,988 121,093
2026/03/17 2,940 2,949 2,923 2,931 65,922
2026/03/16 2,900 2,921 2,900 2,920 62,388
2026/03/13 2,879 2,913 2,874 2,899 100,109
2026/03/12 2,950 2,965 2,940 2,952 173,218
2026/03/11 2,949 2,992 2,949 2,960 92,704
2026/03/10 2,902 2,922 2,888 2,908 126,232
2026/03/09 2,752 2,778 2,710 2,776 672,103
2026/03/06 2,942 2,962 2,913 2,959 149,416
2026/03/05 2,997 3,000 2,937 2,945 212,158
2026/03/04 2,897 2,914 2,846 2,851 313,231
2026/03/03 3,000 3,028 2,973 2,979 274,377
2026/03/02 2,967 3,003 2,946 2,952 664,510
2026/02/27 3,013 3,027 3,004 3,018 163,434
2026/02/26 3,125 3,133 3,116 3,133 139,303
2026/02/25 3,090 3,099 3,079 3,087 175,494
2026/02/24 3,015 3,047 3,012 3,038 185,830
2026/02/20 3,011 3,021 3,003 3,014 51,846
2026/02/19 3,015 3,035 3,005 3,034 99,601
2026/02/18 2,938 2,975 2,937 2,966 136,347
2026/02/17 2,960 2,961 2,910 2,921 175,211
2026/02/16 2,953 2,962 2,947 2,954 50,810
2026/02/13 2,955 2,969 2,940 2,943 133,629
2026/02/12 3,010 3,033 3,002 3,025 174,564
2026/02/10 3,030 3,030 2,991 3,007 99,358
2026/02/09 3,015 3,020 2,994 2,994 233,516
2026/02/06 2,789 2,856 2,770 2,854 167,137
2026/02/05 2,870 2,893 2,835 2,856 308,135
2026/02/04 2,928 2,960 2,915 2,960 187,283
2026/02/03 3,020 3,035 3,015 3,029 138,624
2026/02/02 2,942 2,950 2,845 2,854 338,584
2026/01/30 3,005 3,015 2,972 2,992 120,265
2026/01/29 3,052 3,059 3,006 3,040 133,497
2026/01/28 2,975 3,020 2,967 3,020 141,802
2026/01/27 2,918 2,952 2,903 2,952 111,911
2026/01/26 2,912 2,913 2,881 2,903 300,573
2026/01/23 3,016 3,032 3,000 3,032 93,797
2026/01/22 3,045 3,060 3,032 3,047 488,221
2026/01/21 2,920 2,964 2,916 2,959 209,346
2026/01/20 2,925 2,946 2,917 2,917 141,414
2026/01/19 2,948 2,965 2,906 2,916 225,407
2026/01/16 2,964 2,981 2,960 2,980 170,042
2026/01/15 2,889 2,939 2,886 2,939 86,315
2026/01/14 2,930 2,941 2,925 2,928 81,556
2026/01/13 2,869 2,894 2,865 2,894 141,669
2026/01/09 2,776 2,790 2,747 2,790 74,393
2026/01/08 2,830 2,830 2,780 2,780 82,306
2026/01/07 2,851 2,853 2,829 2,831 92,780
2026/01/06 2,773 2,795 2,744 2,793 122,638
2026/01/05 2,760 2,784 2,759 2,780 195,176
2025/12/30 2,660 2,670 2,659 2,660 39,457
2025/12/29 2,671 2,685 2,671 2,673 86,293
2025/12/26 2,674 2,690 2,668 2,681 154,728
2025/12/25 2,683 2,683 2,658 2,664 53,057
2025/12/24 2,665 2,672 2,655 2,659 76,565
2025/12/23 2,671 2,672 2,635 2,635 52,698
2025/12/22 2,660 2,680 2,655 2,672 271,245
2025/12/19 2,546 2,567 2,538 2,560 120,542
2025/12/18 2,498 2,528 2,495 2,520 204,880
2025/12/17 2,554 2,580 2,529 2,580 293,208
2025/12/16 2,588 2,592 2,489 2,539 158,268
2025/12/15 2,605 2,620 2,601 2,609 222,310
2025/12/12 2,726 2,739 2,722 2,735 170,444
2025/12/11 2,753 2,753 2,702 2,719 295,576
2025/12/10 2,745 2,749 2,734 2,746 81,850
2025/12/09 2,742 2,746 2,725 2,735 75,202
2025/12/08 2,698 2,710 2,685 2,708 54,648
2025/12/05 2,645 2,681 2,641 2,669 109,453
2025/12/04 2,693 2,693 2,674 2,678 79,484
2025/12/03 2,662 2,670 2,650 2,667 159,533
2025/12/02 2,580 2,621 2,580 2,604 163,454
2025/12/01 2,615 2,615 2,545 2,563 266,223
2025/11/28 2,565 2,583 2,565 2,575 77,043
2025/11/27 2,570 2,572 2,560 2,562 50,574
2025/11/26 2,498 2,511 2,489 2,505 30,372
2025/11/25 2,497 2,499 2,483 2,483 146,014
2025/11/21 2,379 2,399 2,366 2,378 514,894
2025/11/20 2,567 2,585 2,556 2,579 549,257
2025/11/19 2,411 2,427 2,401 2,411 111,258
2025/11/18 2,477 2,487 2,426 2,440 193,843
2025/11/17 2,501 2,530 2,496 2,523 123,271
2025/11/14 2,508 2,514 2,471 2,489 360,498
2025/11/13 2,592 2,620 2,592 2,617 83,489
2025/11/12 2,576 2,600 2,574 2,598 72,251
2025/11/11 2,645 2,646 2,609 2,623 226,405
2025/11/10 2,579 2,609 2,558 2,607 346,648
2025/11/07 2,584 2,584 2,541 2,571 287,286
2025/11/06 2,646 2,646 2,618 2,634 173,568
2025/11/05 2,528 2,544 2,485 2,541 639,808
2025/11/04 2,667 2,668 2,601 2,601 216,623
2025/10/31 2,662 2,671 2,658 2,663 394,483
2025/10/30 2,661 2,694 2,650 2,668 681,897
2025/10/29 2,614 2,651 2,606 2,648 283,657
2025/10/28 2,612 2,620 2,584 2,591 203,724
2025/10/27 2,578 2,595 2,568 2,593 364,315
2025/10/24 2,498 2,517 2,496 2,516 175,124
2025/10/23 2,406 2,432 2,405 2,427 97,015
2025/10/22 2,464 2,465 2,446 2,461 117,410
2025/10/21 2,475 2,486 2,467 2,475 76,584
2025/10/20 2,432 2,455 2,428 2,455 221,292
2025/10/17 2,417 2,435 2,388 2,388 168,843
2025/10/16 2,446 2,459 2,421 2,459 214,625
2025/10/15 2,379 2,405 2,366 2,401 409,264
2025/10/14 2,439 2,463 2,393 2,396 499,521
2025/10/10 2,502 2,504 2,489 2,499 135,959
2025/10/09 2,463 2,505 2,463 2,505 620,700
2025/10/08 2,401 2,425 2,397 2,413 97,805
2025/10/07 2,420 2,435 2,420 2,433 117,419
2025/10/06 2,354 2,372 2,352 2,370 178,714
2025/10/03 2,320 2,341 2,319 2,338 305,064
2025/10/02 2,277 2,286 2,275 2,282 128,557
2025/10/01 2,241 2,241 2,214 2,214 70,594
2025/09/30 2,236 2,238 2,227 2,228 55,520
2025/09/29 2,246 2,250 2,243 2,247 41,856
2025/09/26 2,235 2,247 2,227 2,247 205,889
2025/09/25 2,225 2,234 2,220 2,223 325,276
2025/09/24 2,217 2,226 2,213 2,223 64,422
2025/09/22 2,201 2,206 2,197 2,197 68,969
2025/09/19 2,217 2,222 2,201 2,213 129,627
2025/09/18 2,132 2,151 2,131 2,146 122,401
2025/09/17 2,120 2,128 2,120 2,123 47,598
2025/09/16 2,149 2,149 2,127 2,132 99,495
2025/09/12 2,102 2,108 2,096 2,104 111,262
2025/09/11 2,099 2,101 2,093 2,100 254,914
2025/09/10 2,058 2,073 2,057 2,073 203,699
2025/09/09 2,041 2,047 2,038 2,039 18,530
2025/09/08 2,045 2,052 2,036 2,045 88,687
2025/09/05 2,018 2,025 2,015 2,022 56,007
2025/09/04 1,985 1,987 1,971 1,978 41,477
2025/09/03 1,980 1,987 1,977 1,985 67,332
2025/09/02 1,983 1,998 1,983 1,994 87,665
2025/09/01 1,998 2,007 1,975 1,975 89,777
2025/08/29 2,036 2,043 2,036 2,037 115,026
2025/08/28 2,034 2,039 2,029 2,031 42,324
2025/08/27 2,045 2,052 2,042 2,049 61,631
2025/08/26 2,026 2,032 2,007 2,023 46,519
2025/08/25 2,029 2,032 2,024 2,028 83,390
2025/08/22 1,986 1,991 1,977 1,977 54,246
2025/08/21 1,982 1,989 1,974 1,986 118,048
2025/08/20 1,996 1,996 1,976 1,978 163,406
2025/08/19 2,036 2,039 2,030 2,033 110,453
2025/08/18 2,031 2,036 2,020 2,031 129,530
2025/08/15 2,051 2,057 2,046 2,053 334,990
2025/08/14 2,068 2,070 2,044 2,044 100,634
2025/08/13 2,058 2,066 2,058 2,065 227,552
2025/08/12 1,990 2,014 1,990 2,011 154,285
2025/08/08 1,977 1,987 1,977 1,982 72,436
2025/08/07 1,958 1,979 1,958 1,977 124,103
2025/08/06 1,948 1,961 1,945 1,958 125,705
2025/08/05 1,974 1,987 1,972 1,984 110,854
2025/08/04 1,949 1,963 1,948 1,963 119,964
2025/08/01 2,006 2,020 2,004 2,005 159,418
2025/07/31 2,050 2,059 2,042 2,046 210,102
2025/07/30 2,033 2,040 2,030 2,032 107,997
2025/07/29 2,027 2,040 2,027 2,037 69,282
2025/07/28 1,980 2,019 1,980 2,019 93,051
2025/07/25 1,980 1,992 1,979 1,980 97,315
2025/07/24 1,981 1,988 1,977 1,979 126,057
2025/07/23 1,964 1,970 1,950 1,967 273,690
2025/07/22 2,031 2,031 2,008 2,009 122,978
2025/07/18 2,037 2,046 2,020 2,042 132,017
2025/07/17 2,012 2,041 2,004 2,040 483,248
2025/07/16 2,026 2,035 2,023 2,025 225,103
2025/07/15 1,987 2,020 1,986 2,017 243,406
2025/07/14 1,994 1,998 1,986 1,989 165,314
2025/07/11 1,995 2,001 1,977 1,999 163,827
2025/07/10 1,977 1,980 1,967 1,977 284,044
2025/07/09 1,976 1,984 1,973 1,976 250,709
2025/07/08 1,929 1,945 1,928 1,943 166,193
2025/07/07 1,938 1,943 1,929 1,938 125,766
2025/07/04 1,946 1,951 1,933 1,933 106,571
2025/07/03 1,918 1,936 1,918 1,936 192,601
2025/07/02 1,873 1,901 1,873 1,895 392,265
2025/07/01 1,914 1,914 1,894 1,894 476,727
2025/06/30 1,924 1,925 1,916 1,924 213,611
2025/06/27 1,917 1,920 1,908 1,920 152,565
2025/06/26 1,900 1,910 1,897 1,910 588,794
2025/06/25 1,883 1,890 1,878 1,888 228,556
2025/06/24 1,843 1,852 1,838 1,848 213,127
2025/06/23 1,809 1,830 1,802 1,826 269,508
2025/06/20 1,810 1,826 1,810 1,826 225,442
2025/06/19 1,818 1,819 1,803 1,807 165,383
2025/06/18 1,812 1,819 1,807 1,819 160,141
2025/06/17 1,805 1,819 1,804 1,819 211,880
2025/06/16 1,770 1,776 1,765 1,776 92,992
2025/06/13 1,787 1,787 1,751 1,762 230,612
2025/06/12 1,800 1,804 1,783 1,789 172,337
2025/06/11 1,811 1,815 1,807 1,815 199,268
2025/06/10 1,773 1,798 1,771 1,778 387,480
2025/06/09 1,739 1,744 1,733 1,736 211,756
2025/06/06 1,710 1,729 1,710 1,729 91,769
2025/06/05 1,716 1,724 1,716 1,724 312,145
2025/06/04 1,709 1,717 1,703 1,710 728,664
2025/06/03 1,641 1,651 1,641 1,643 74,424

このページの先頭へ