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
2026/03/27 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