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 ウラニウムビジネス(224A)の株価時系列情報

GX ウラニウムビジネス(224A)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 1,688 1,707 1,681 1,693 56,720
2026/06/05 1,853 1,853 1,805 1,814 17,126
2026/06/04 1,915 1,918 1,845 1,858 20,007
2026/06/03 1,936 1,943 1,925 1,943 38,344
2026/06/02 1,846 1,850 1,806 1,822 11,244
2026/06/01 1,855 1,858 1,840 1,840 8,915
2026/05/29 1,832 1,852 1,818 1,844 15,429
2026/05/28 1,841 1,841 1,784 1,800 25,838
2026/05/27 1,859 1,859 1,824 1,824 13,840
2026/05/26 1,829 1,839 1,809 1,828 33,641
2026/05/25 1,840 1,842 1,800 1,822 52,722
2026/05/22 1,808 1,812 1,791 1,807 27,449
2026/05/21 1,755 1,769 1,740 1,759 25,879
2026/05/20 1,750 1,750 1,696 1,702 42,444
2026/05/19 1,800 1,811 1,774 1,776 32,366
2026/05/18 1,810 1,817 1,790 1,810 31,458
2026/05/15 1,920 1,920 1,840 1,851 41,051
2026/05/14 1,960 1,960 1,931 1,944 26,866
2026/05/13 1,965 1,988 1,952 1,988 150,320
2026/05/12 2,063 2,063 1,992 2,015 21,582
2026/05/11 1,997 1,998 1,960 1,989 79,442
2026/05/08 2,034 2,050 1,999 2,005 30,078
2026/05/07 2,080 2,090 2,052 2,063 52,063
2026/05/01 2,020 2,030 2,006 2,006 22,611
2026/04/30 1,986 1,990 1,925 1,940 54,160
2026/04/28 2,069 2,082 2,053 2,053 21,158
2026/04/27 2,056 2,056 2,023 2,032 31,070
2026/04/24 2,090 2,090 2,070 2,083 23,131
2026/04/23 2,085 2,100 2,059 2,084 52,476
2026/04/22 2,014 2,014 1,986 2,002 32,229
2026/04/21 2,008 2,064 2,008 2,064 53,532
2026/04/20 2,013 2,013 1,984 1,985 17,547
2026/04/17 2,014 2,020 2,004 2,013 42,095
2026/04/16 1,978 2,009 1,978 2,003 30,269
2026/04/15 1,938 1,945 1,917 1,938 18,033
2026/04/14 1,850 1,907 1,850 1,907 28,795
2026/04/13 1,842 1,844 1,819 1,823 19,077
2026/04/10 1,858 1,863 1,846 1,859 13,997
2026/04/09 1,874 1,874 1,844 1,849 21,779
2026/04/08 1,844 1,879 1,800 1,877 135,323
2026/04/07 1,790 1,790 1,759 1,782 7,562
2026/04/06 1,800 1,805 1,779 1,779 17,957
2026/04/03 1,740 1,786 1,740 1,781 18,937
2026/03/27 1,751 1,751 1,703 1,741 32,233
2026/03/26 1,800 1,800 1,761 1,777 27,273
2026/03/25 1,775 1,801 1,761 1,789 47,699
2026/03/24 1,749 1,750 1,681 1,698 19,810
2026/03/23 1,768 1,768 1,677 1,685 88,881
2026/03/19 1,820 1,850 1,800 1,808 52,031
2026/03/18 1,829 1,862 1,823 1,860 69,773
2026/03/17 1,823 1,831 1,803 1,804 22,697
2026/03/16 1,835 1,842 1,807 1,817 47,050
2026/03/13 1,850 1,903 1,850 1,893 38,737
2026/03/12 1,864 1,864 1,829 1,861 67,090
2026/03/11 1,910 1,918 1,890 1,909 36,828
2026/03/10 1,825 1,849 1,815 1,830 50,281
2026/03/09 1,734 1,743 1,701 1,725 224,085
2026/03/06 1,840 1,853 1,815 1,853 30,935
2026/03/05 1,875 1,909 1,875 1,880 24,460
2026/03/04 1,877 1,890 1,817 1,851 69,586
2026/03/03 1,999 2,029 1,964 1,964 45,326
2026/03/02 1,945 1,945 1,905 1,923 61,542
2026/02/27 1,968 1,968 1,939 1,957 32,129
2026/02/26 1,984 1,984 1,961 1,970 44,831
2026/02/25 1,968 1,978 1,953 1,978 28,153
2026/02/24 1,910 1,912 1,892 1,909 25,957
2026/02/20 1,903 1,932 1,903 1,932 37,400
2026/02/19 1,888 1,898 1,869 1,895 49,380
2026/02/18 1,808 1,820 1,794 1,817 84,556
2026/02/17 1,826 1,834 1,803 1,818 132,438
2026/02/16 1,829 1,829 1,820 1,826 15,772
2026/02/13 1,815 1,834 1,811 1,820 51,919
2026/02/12 1,888 1,896 1,878 1,890 109,169
2026/02/10 1,955 1,964 1,941 1,955 43,884
2026/02/09 1,891 1,891 1,870 1,883 46,090
2026/02/06 1,737 1,772 1,731 1,771 104,500
2026/02/05 1,910 1,914 1,865 1,882 69,705
2026/02/04 2,010 2,036 1,990 2,017 43,421
2026/02/03 1,925 1,952 1,905 1,926 66,914
2026/02/02 1,972 1,981 1,867 1,867 315,419
2026/01/30 2,099 2,117 2,050 2,053 107,765
2026/01/29 2,158 2,174 2,123 2,170 170,054
2026/01/28 1,998 2,047 1,998 2,040 54,192
2026/01/27 1,962 1,972 1,930 1,972 50,189
2026/01/26 2,034 2,034 1,985 2,013 107,909
2026/01/23 2,050 2,085 2,037 2,084 59,641
2026/01/22 2,059 2,096 2,025 2,050 103,298
2026/01/21 2,050 2,059 2,026 2,054 135,977
2026/01/20 2,055 2,183 2,020 2,100 139,280
2026/01/19 2,024 2,385 1,995 2,100 216,032
2026/01/16 1,975 1,986 1,952 1,986 158,308
2026/01/15 1,950 1,960 1,943 1,960 160,070
2026/01/14 1,928 1,928 1,908 1,928 41,058
2026/01/13 1,917 1,932 1,893 1,932 57,076
2026/01/09 1,840 1,840 1,813 1,820 23,742
2026/01/08 1,850 1,850 1,799 1,801 36,277
2026/01/07 1,824 1,828 1,809 1,815 185,018
2026/01/06 1,791 1,798 1,765 1,795 41,968
2026/01/05 1,688 1,736 1,672 1,733 31,894
2025/12/30 1,620 1,657 1,611 1,648 79,910
2025/12/29 1,660 1,660 1,633 1,636 36,386
2025/12/26 1,650 1,655 1,628 1,629 34,558
2025/12/25 1,644 1,650 1,640 1,643 9,450
2025/12/24 1,635 1,644 1,629 1,638 33,300
2025/12/23 1,649 1,649 1,630 1,631 13,668
2025/12/22 1,636 1,638 1,622 1,630 35,417
2025/12/19 1,554 1,560 1,542 1,556 17,270
2025/12/18 1,512 1,518 1,500 1,514 37,901
2025/12/17 1,530 1,572 1,530 1,572 13,027
2025/12/16 1,589 1,603 1,543 1,549 48,700
2025/12/15 1,669 1,674 1,616 1,629 49,658
2025/12/12 1,709 1,749 1,707 1,749 25,297
2025/12/11 1,703 1,703 1,655 1,664 25,099
2025/12/10 1,700 1,717 1,695 1,702 14,066
2025/12/09 1,678 1,693 1,674 1,674 20,145
2025/12/08 1,720 1,720 1,679 1,692 19,692
2025/12/05 1,710 1,727 1,693 1,710 32,894
2025/12/04 1,650 1,650 1,633 1,633 15,017
2025/12/03 1,594 1,617 1,578 1,617 18,669
2025/12/02 1,578 1,578 1,548 1,554 9,244
2025/12/01 1,660 1,660 1,552 1,583 77,793
2025/11/28 1,593 1,660 1,583 1,660 14,432
2025/11/27 1,594 1,594 1,578 1,579 11,690
2025/11/26 1,560 1,570 1,528 1,563 6,753
2025/11/25 1,542 1,546 1,523 1,528 16,834
2025/11/21 1,502 1,513 1,489 1,502 39,246
2025/11/20 1,610 1,659 1,610 1,658 62,350
2025/11/19 1,525 1,555 1,518 1,530 17,643
2025/11/18 1,545 1,550 1,488 1,495 46,444
2025/11/17 1,570 1,576 1,550 1,576 15,846
2025/11/14 1,593 1,595 1,562 1,564 57,000
2025/11/13 1,677 1,687 1,665 1,673 24,941
2025/11/12 1,652 1,663 1,650 1,663 21,707
2025/11/11 1,712 1,713 1,689 1,689 27,030
2025/11/10 1,683 1,710 1,670 1,709 119,535
2025/11/07 1,663 1,663 1,601 1,618 60,589
2025/11/06 1,760 1,765 1,717 1,743 15,568
2025/11/05 1,712 1,737 1,681 1,726 78,880
2025/11/04 1,880 1,892 1,812 1,818 47,042
2025/10/31 1,979 1,979 1,942 1,960 27,150
2025/10/30 1,935 1,977 1,930 1,950 43,914
2025/10/29 1,910 1,910 1,880 1,903 51,646
2025/10/28 1,784 1,784 1,730 1,730 23,478
2025/10/27 1,817 1,826 1,799 1,818 61,094
2025/10/24 1,712 1,746 1,712 1,746 28,804
2025/10/23 1,703 1,729 1,670 1,688 72,715
2025/10/22 1,702 1,743 1,698 1,743 63,756
2025/10/21 1,821 1,847 1,815 1,816 30,006
2025/10/20 1,855 1,855 1,819 1,844 49,485
2025/10/17 1,927 1,991 1,860 1,887 81,333
2025/10/16 2,020 2,022 1,977 2,017 48,480
2025/10/15 1,973 1,991 1,944 1,991 61,977
2025/10/14 1,893 1,930 1,871 1,895 63,478
2025/10/10 1,796 1,798 1,778 1,780 18,334
2025/10/09 1,781 1,801 1,760 1,778 30,134
2025/10/08 1,770 1,784 1,761 1,781 30,684
2025/10/07 1,745 1,750 1,725 1,750 26,358
2025/10/06 1,708 1,730 1,690 1,705 21,264
2025/10/03 1,649 1,686 1,648 1,686 24,179
2025/10/02 1,625 1,632 1,602 1,629 15,340
2025/10/01 1,629 1,629 1,580 1,594 29,895
2025/09/30 1,626 1,651 1,621 1,651 7,413
2025/09/29 1,660 1,660 1,630 1,630 25,800
2025/09/26 1,652 1,659 1,649 1,657 10,257
2025/09/25 1,670 1,750 1,638 1,648 32,035
2025/09/24 1,709 1,719 1,689 1,719 46,898
2025/09/22 1,670 1,671 1,647 1,647 28,375
2025/09/19 1,546 1,550 1,509 1,516 21,759
2025/09/18 1,498 1,515 1,480 1,485 10,315
2025/09/17 1,503 1,530 1,467 1,480 14,312
2025/09/16 1,476 1,590 1,476 1,532 44,572
2025/09/12 1,431 1,431 1,398 1,418 4,677
2025/09/11 1,417 1,417 1,399 1,401 4,419
2025/09/10 1,388 1,400 1,387 1,400 32,644
2025/09/09 1,379 1,389 1,377 1,384 5,089
2025/09/08 1,380 1,380 1,365 1,373 11,255
2025/09/05 1,385 1,385 1,356 1,381 5,313
2025/09/04 1,382 1,395 1,379 1,386 2,563
2025/09/03 1,382 1,382 1,355 1,355 4,785
2025/09/02 1,361 1,374 1,361 1,370 4,300
2025/09/01 1,367 1,372 1,352 1,357 10,231
2025/08/29 1,349 1,376 1,349 1,366 10,921
2025/08/28 1,350 1,350 1,318 1,326 8,040
2025/08/27 1,340 1,368 1,340 1,368 14,500
2025/08/26 1,310 1,323 1,300 1,323 10,141
2025/08/25 1,298 1,316 1,298 1,302 7,421
2025/08/22 1,241 1,271 1,241 1,268 10,630
2025/08/21 1,219 1,246 1,219 1,228 7,157
2025/08/20 1,260 1,260 1,219 1,220 24,485
2025/08/19 1,320 1,320 1,290 1,290 5,597
2025/08/18 1,303 1,321 1,300 1,300 4,700
2025/08/15 1,332 1,332 1,298 1,314 12,454
2025/08/14 1,341 1,341 1,304 1,304 10,315
2025/08/13 1,354 1,359 1,339 1,355 11,220
2025/08/12 1,354 1,354 1,324 1,324 12,511
2025/08/08 1,377 1,377 1,352 1,356 6,051
2025/08/07 1,393 1,393 1,350 1,350 11,839
2025/08/06 1,327 1,370 1,327 1,363 13,469
2025/08/05 1,327 1,327 1,301 1,326 19,757
2025/08/04 1,263 1,301 1,263 1,301 11,015

このページの先頭へ