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
2026/06/05 5,105 5,105 4,987 5,063 817,759
2026/06/04 5,161 5,225 5,142 5,200 877,634
2026/06/03 5,211 5,273 5,188 5,261 837,579
2026/06/02 4,910 4,949 4,837 4,934 528,825
2026/06/01 4,880 4,919 4,878 4,912 492,996
2026/05/29 4,866 4,881 4,836 4,878 454,607
2026/05/28 4,772 4,813 4,677 4,752 759,694
2026/05/27 4,908 4,926 4,885 4,907 505,531
2026/05/26 4,718 4,740 4,674 4,716 388,380
2026/05/25 4,792 4,792 4,709 4,759 560,687
2026/05/22 4,538 4,560 4,515 4,553 375,202
2026/05/21 4,419 4,495 4,406 4,479 648,512
2026/05/20 4,273 4,301 4,226 4,298 272,615
2026/05/19 4,278 4,283 4,192 4,215 412,516
2026/05/18 4,330 4,361 4,265 4,321 481,059
2026/05/15 4,565 4,570 4,368 4,400 712,438
2026/05/14 4,525 4,548 4,488 4,531 641,634
2026/05/13 4,341 4,454 4,339 4,445 688,102
2026/05/12 4,507 4,508 4,421 4,451 497,358
2026/05/11 4,411 4,449 4,400 4,400 734,861
2026/05/08 4,160 4,208 4,152 4,207 382,115
2026/05/07 4,221 4,275 4,188 4,242 545,251
2026/05/01 3,898 3,912 3,889 3,908 290,370
2026/04/30 3,969 3,994 3,803 3,908 477,266
2026/04/28 3,940 3,947 3,876 3,887 681,234
2026/04/27 3,967 4,060 3,964 4,017 1,813,680
2026/04/24 3,886 3,915 3,878 3,900 714,134
2026/04/23 3,787 3,795 3,735 3,780 465,246
2026/04/22 3,675 3,699 3,672 3,699 493,954
2026/04/21 3,630 3,650 3,630 3,650 208,586
2026/04/20 3,581 3,600 3,569 3,575 204,813
2026/04/17 3,539 3,539 3,517 3,535 82,291
2026/04/16 3,480 3,510 3,474 3,510 122,634
2026/04/15 3,495 3,495 3,456 3,467 143,197
2026/04/14 3,470 3,470 3,420 3,425 126,371
2026/04/13 3,305 3,330 3,277 3,330 109,042
2026/04/10 3,258 3,295 3,258 3,284 131,666
2026/04/09 3,180 3,188 3,168 3,188 166,068
2026/04/08 3,140 3,150 3,114 3,147 379,541
2026/04/07 2,990 3,003 2,967 2,975 86,117
2026/04/06 2,925 2,992 2,925 2,970 96,970
2026/04/03 2,962 2,966 2,948 2,960 72,390
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

このページの先頭へ