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 Morningstar 米国中小型 Moat(2252)の株価時系列情報

GX Morningstar 米国中小型 Moat(2252)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
2023/12/29 1,050 1,050 1,045 1,047 4,888
2023/12/28 1,049 1,050 1,045 1,048 99,925
2023/12/27 1,055 1,056 1,052 1,055 41,779
2023/12/26 1,049 1,049 1,046 1,049 6,140
2023/12/25 1,048 1,049 1,033 1,049 5,543
2023/12/22 1,036 1,042 1,036 1,040 69,783
2023/12/21 1,025 1,037 1,025 1,036 74,404
2023/12/20 1,054 1,057 1,050 1,053 4,851
2023/12/19 1,032 1,041 1,028 1,040 3,576
2023/12/18 1,035 1,035 1,030 1,034 35,186
2023/12/15 1,024 1,038 1,024 1,037 36,201
2023/12/14 1,014 1,016 1,003 1,009 5,539
2023/12/13 1,012 1,015 1,012 1,014 3,297
2023/12/12 1,005 1,017 1,005 1,014 5,899
2023/12/11 999 1,004 999 1,004 1,372
2023/12/08 986 987 977 984 10,298
2023/12/07 1,010 1,010 997 999 905
2023/12/06 1,009 1,009 1,004 1,007 4,686
2023/12/05 1,011 1,013 1,008 1,008 3,092
2023/12/04 1,000 1,006 1,000 1,004 37,264
2023/12/01 993 995 990 994 1,342
2023/11/30 980 982 979 982 405
2023/11/29 981 981 974 976 1,835
2023/11/28 974 984 974 983 5,254
2023/11/27 1,000 1,000 986 987 35,013
2023/11/24 995 995 989 991 5,564
2023/11/22 975 982 975 982 414
2023/11/21 987 987 975 979 3,815
2023/11/20 990 990 977 980 9,149
2023/11/17 983 983 980 983 71,736
2023/11/16 984 997 984 995 2,518
2023/11/15 984 985 980 985 12,512
2023/11/14 959 959 951 955 72,471
2023/11/13 959 959 949 953 9,641
2023/11/10 945 946 939 946 77,379
2023/11/09 940 950 940 950 1,139
2023/11/08 946 948 944 945 5,731
2023/11/07 952 952 943 947 140,980
2023/11/06 955 957 952 956 48,672
2023/11/02 924 924 919 921 126,922
2023/11/01 922 923 920 922 76,718
2023/10/31 900 906 900 905 37,441
2023/10/30 910 910 903 903 3,125
2023/10/27 912 919 912 917 36,579
2023/10/26 922 922 913 914 823
2023/10/25 942 942 932 933 38,939
2023/10/24 942 942 934 939 39,867
2023/10/23 948 948 943 945 743
2023/10/20 952 952 948 948 951
2023/10/19 963 963 958 960 36,267
2023/10/18 980 981 978 981 280
2023/10/17 976 976 971 973 276
2023/10/16 964 965 962 963 144
2023/10/13 973 977 970 970 501
2023/10/12 990 990 986 988 68,640
2023/10/11 984 984 981 984 34,787
2023/10/10 973 976 971 974 666
2023/10/06 959 960 958 959 114
2023/10/05 966 967 964 965 37,330
2023/10/04 962 962 957 958 35,373
2023/10/03 982 983 980 980 34,577
2023/10/02 993 999 993 995 33,950
2023/09/29 990 990 986 989 781
2023/09/28 986 986 979 982 34,212
2023/09/27 977 978 976 978 1,099
2023/09/26 996 996 982 984 35,135
2023/09/25 982 983 980 982 2,125
2023/09/22 978 983 976 982 1,121
2023/09/21 1,010 1,010 994 995 5,852
2023/09/20 1,011 1,011 1,003 1,006 376
2023/09/19 1,020 1,020 1,005 1,005 1,845
2023/09/15 1,012 1,017 1,012 1,015 9,309
2023/09/14 1,005 1,007 1,004 1,006 37,973
2023/09/13 1,012 1,012 1,008 1,009 5,158
2023/09/12 1,008 1,009 1,004 1,007 177
2023/09/11 1,009 1,010 1,005 1,006 1,673
2023/09/08 1,016 1,016 1,004 1,011 32,868
2023/09/07 1,024 1,024 1,020 1,020 884
2023/09/06 1,025 1,027 1,022 1,023 28,875
2023/09/05 1,032 1,033 1,029 1,030 1,166
2023/09/04 1,027 1,031 1,027 1,031 35,745
2023/09/01 1,021 1,021 1,016 1,021 589
2023/08/31 1,020 1,022 1,020 1,021 49,894
2023/08/30 1,017 1,020 1,016 1,018 11,611
2023/08/29 1,008 1,008 1,004 1,007 45,544
2023/08/28 1,004 1,004 998 998 1,794
2023/08/25 996 996 990 990 2,053
2023/08/24 993 998 991 998 878
2023/08/23 988 990 985 988 2,220
2023/08/22 996 996 992 992 358
2023/08/21 983 991 983 986 45,524
2023/08/18 991 991 972 987 95,882
2023/08/17 1,003 1,004 998 1,000 12,735
2023/08/16 1,004 1,009 1,001 1,002 317,125
2023/08/15 1,017 1,022 1,017 1,022 850
2023/08/14 1,019 1,019 1,011 1,013 11,763
2023/08/10 1,021 1,021 1,017 1,021 2,200
2023/08/09 1,018 1,019 1,017 1,017 14,414
2023/08/08 1,014 1,020 1,014 1,019 792
2023/08/07 1,007 1,010 1,004 1,010 6,873
2023/08/04 1,015 1,018 1,014 1,018 809
2023/08/03 1,041 1,041 1,026 1,028 119,342
2023/08/02 1,039 1,042 1,034 1,035 86,017
2023/08/01 1,042 1,049 1,041 1,048 3,195
2023/07/31 1,024 1,032 1,024 1,029 135,402
2023/07/28 1,004 1,019 993 1,006 16,579
2023/07/27 1,022 1,022 1,015 1,020 2,427
2023/07/26 1,026 1,026 1,021 1,024 2,825
2023/07/25 1,029 1,029 1,021 1,024 1,363
2023/07/24 1,028 1,028 1,020 1,025 5,002
2023/07/21 1,018 1,019 1,013 1,018 9,600
2023/07/20 1,020 1,030 1,019 1,023 2,845
2023/07/19 1,019 1,019 1,016 1,019 3,511
2023/07/18 1,023 1,024 1,000 1,001 7,858
2023/07/14 1,004 1,004 992 1,003 11,734
2023/07/13 1,005 1,006 999 1,006 6,999

このページの先頭へ