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
2026/07/23 1,471 1,471 1,457 1,458 10,819
2026/07/22 1,470 1,470 1,458 1,458 1,249
2026/07/21 1,465 1,465 1,450 1,455 240
2026/07/17 1,460 1,472 1,460 1,472 863
2026/07/16 1,471 1,471 1,458 1,461 823
2026/07/15 1,466 1,466 1,450 1,451 543
2026/07/14 1,471 1,471 1,455 1,455 6,979
2026/07/13 1,466 1,466 1,453 1,458 3,431
2026/07/10 1,467 1,467 1,445 1,446 40
2026/07/09 1,459 1,459 1,447 1,452 6
2026/07/08 1,471 1,471 1,465 1,465 270
2026/07/07 1,467 1,471 1,467 1,471 7,678
2026/07/06 1,475 1,475 1,463 1,474 7,757
2026/07/03 1,476 1,476 1,459 1,459 82
2026/07/02 1,464 1,464 1,459 1,460 672
2026/07/01 1,552 1,552 1,451 1,451 1,751
2026/06/30 1,458 1,458 1,446 1,452 24
2026/06/29 1,466 1,466 1,449 1,450 9,361
2026/06/26 1,435 1,447 1,435 1,441 613
2026/06/25 1,421 1,431 1,421 1,431 3
2026/06/24 1,425 1,425 1,410 1,412 511
2026/06/23 1,423 1,423 1,410 1,411 17,442
2026/06/22 1,429 1,429 1,417 1,421 901
2026/06/19 1,508 1,508 1,417 1,418 1,117
2026/06/18 1,427 1,427 1,413 1,418 15
2026/06/17 1,441 1,441 1,426 1,426 492
2026/06/16 1,450 1,450 1,437 1,438 525
2026/06/15 1,430 1,435 1,430 1,434 43
2026/06/12 1,424 1,424 1,411 1,412 140
2026/06/11 1,398 1,398 1,387 1,394 11,020
2026/06/10 1,422 1,422 1,408 1,412 631
2026/06/09 1,416 1,416 1,402 1,409 8,695
2026/06/08 1,400 1,410 1,400 1,407 11,002
2026/06/05 1,425 1,430 1,425 1,430 7
2026/06/04 1,431 1,431 1,417 1,417 33,686
2026/06/03 1,439 1,439 1,426 1,428 780
2026/06/02 1,418 1,418 1,403 1,409 7,820
2026/06/01 1,410 1,410 1,397 1,399 11,028
2026/05/29 1,400 1,400 1,392 1,396 23
2026/05/28 1,391 1,391 1,386 1,389 17
2026/05/27 1,400 1,400 1,391 1,391 18
2026/05/26 1,389 1,389 1,386 1,389 11
2026/05/25 1,373 1,387 1,373 1,387 781
2026/05/22 1,368 1,370 1,365 1,370 75
2026/05/21 1,342 1,354 1,342 1,354 302
2026/05/20 1,354 1,354 1,337 1,337 107
2026/05/19 1,363 1,363 1,348 1,350 106
2026/05/18 1,356 1,356 1,338 1,338 764
2026/05/15 1,366 1,366 1,351 1,355 139
2026/05/14 1,358 1,361 1,356 1,361 417
2026/05/13 1,357 1,359 1,357 1,359 2
2026/05/12 1,359 1,364 1,356 1,356 865
2026/05/11 1,369 1,369 1,358 1,361 42,487
2026/05/08 1,369 1,369 1,358 1,359 8,493
2026/05/07 1,368 1,368 1,354 1,357 982
2026/05/01 1,343 1,350 1,343 1,346 2,268
2026/04/30 1,351 1,353 1,351 1,353 201
2026/04/28 1,352 1,359 1,351 1,352 1,535
2026/04/27 1,355 1,355 1,350 1,351 1,848
2026/04/24 1,371 1,371 1,356 1,357 11,399
2026/04/23 1,352 1,355 1,352 1,354 353
2026/04/22 1,363 1,363 1,359 1,361 1,233
2026/04/21 1,363 1,363 1,359 1,362 315
2026/04/20 1,343 1,344 1,340 1,343 8,908
2026/04/17 1,351 1,351 1,336 1,341 366
2026/04/16 1,339 1,339 1,325 1,325 875
2026/04/15 1,337 1,337 1,324 1,328 2,704
2026/04/14 1,332 1,332 1,322 1,323 805
2026/04/13 1,309 1,309 1,295 1,302 791
2026/04/10 1,327 1,327 1,314 1,314 274
2026/04/09 1,315 1,316 1,313 1,316 55
2026/04/08 1,308 1,310 1,306 1,309 30,736
2026/04/07 1,303 1,303 1,288 1,290 17
2026/04/06 1,258 1,285 1,235 1,283 1,514
2026/04/03 1,275 1,289 1,275 1,288 11,560
2026/03/27 1,275 1,288 1,275 1,288 11,401
2026/03/26 1,296 1,296 1,282 1,283 159
2026/03/25 1,269 1,284 1,269 1,279 10,874
2026/03/24 1,277 1,277 1,255 1,258 932
2026/03/23 1,263 1,263 1,251 1,251 166
2026/03/19 1,275 1,284 1,275 1,284 3,640
2026/03/18 1,304 1,304 1,295 1,300 100
2026/03/17 1,320 1,320 1,280 1,280 1,029
2026/03/16 1,298 1,298 1,286 1,290 184
2026/03/13 1,295 1,295 1,282 1,290 1,836
2026/03/12 1,320 1,320 1,281 1,286 201
2026/03/11 1,311 1,311 1,300 1,300 72
2026/03/10 1,315 1,315 1,303 1,306 1,243
2026/03/09 1,285 1,290 1,280 1,289 8,218
2026/03/06 1,334 1,334 1,323 1,325 3,660
2026/03/05 1,362 1,362 1,319 1,324 13,317
2026/03/04 1,333 1,333 1,320 1,324 1,875
2026/03/03 1,341 1,342 1,334 1,334 2,691
2026/03/02 1,315 1,333 1,315 1,332 14,102
2026/02/27 1,322 1,335 1,322 1,332 13,325
2026/02/26 1,333 1,333 1,328 1,330 127
2026/02/25 1,340 1,340 1,328 1,331 296
2026/02/24 1,319 1,319 1,309 1,315 348
2026/02/20 1,340 1,340 1,326 1,333 684
2026/02/19 1,341 1,341 1,327 1,333 3,296
2026/02/18 1,317 1,317 1,303 1,311 128
2026/02/17 1,324 1,324 1,303 1,304 4,811
2026/02/16 1,324 1,324 1,309 1,312 8,072
2026/02/13 1,306 1,306 1,292 1,295 4,261
2026/02/12 1,314 1,317 1,310 1,316 1,277
2026/02/10 1,352 1,352 1,332 1,334 749
2026/02/09 1,340 1,350 1,340 1,347 5,246
2026/02/06 1,311 1,323 1,311 1,323 519
2026/02/05 1,350 1,350 1,337 1,338 33,816
2026/02/04 1,314 1,320 1,313 1,320 895
2026/02/03 1,324 1,325 1,322 1,323 2,400
2026/02/02 1,305 1,317 1,301 1,302 3,603
2026/01/30 1,317 1,317 1,305 1,307 748
2026/01/29 1,290 1,315 1,290 1,313 43,076
2026/01/28 1,315 1,320 1,315 1,320 42,219
2026/01/27 1,349 1,349 1,333 1,341 996
2026/01/26 1,339 1,339 1,325 1,331 2,787
2026/01/23 1,391 1,391 1,378 1,382 1,423
2026/01/22 1,370 1,374 1,367 1,372 8,200
2026/01/21 1,340 1,349 1,340 1,349 39,756
2026/01/20 1,363 1,363 1,347 1,352 44,088
2026/01/19 1,364 1,364 1,350 1,354 644
2026/01/16 1,400 1,400 1,375 1,381 2,794
2026/01/15 1,385 1,385 1,372 1,377 5,901
2026/01/14 1,389 1,389 1,373 1,376 1,069
2026/01/13 1,364 1,375 1,363 1,375 17,490
2026/01/09 1,359 1,359 1,353 1,359 1,027
2026/01/08 1,350 1,350 1,335 1,336 306
2026/01/07 1,340 1,351 1,340 1,350 9,667
2026/01/06 1,317 1,330 1,317 1,329 3,778
2026/01/05 1,327 1,327 1,315 1,317 497

このページの先頭へ