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 スーパーディビィデンド-US(2253)の株価時系列情報

GX スーパーディビィデンド-US(2253)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 1,052 1,053 1,050 1,052 11,251
2023/12/28 1,060 1,060 1,052 1,053 7,789
2023/12/27 1,062 1,062 1,058 1,061 2,920
2023/12/26 1,060 1,060 1,052 1,056 860
2023/12/25 1,059 1,059 1,042 1,054 2,843
2023/12/22 1,056 1,056 1,048 1,052 1,164
2023/12/21 1,053 1,053 1,046 1,048 1,775
2023/12/20 1,054 1,061 1,054 1,058 1,958
2023/12/19 1,047 1,048 1,039 1,046 7,387
2023/12/18 1,047 1,047 1,041 1,044 7,649
2023/12/15 1,040 1,047 1,040 1,047 3,163
2023/12/14 1,040 1,040 1,024 1,028 3,785
2023/12/13 1,029 1,034 1,029 1,032 1,784
2023/12/12 1,037 1,039 1,035 1,035 749
2023/12/11 1,030 1,035 1,028 1,035 2,506
2023/12/08 1,026 1,026 1,008 1,019 13,744
2023/12/07 1,039 1,039 1,028 1,030 2,283
2023/12/06 1,037 1,042 1,037 1,040 9,384
2023/12/05 1,052 1,052 1,044 1,046 2,910
2023/12/04 1,043 1,046 1,041 1,046 1,105
2023/12/01 1,034 1,041 1,034 1,041 4,917
2023/11/30 1,034 1,034 1,023 1,028 662
2023/11/29 1,027 1,028 1,020 1,026 6,724
2023/11/28 1,036 1,036 1,028 1,032 2,903
2023/11/27 1,039 1,039 1,032 1,032 1,417
2023/11/24 1,046 1,046 1,031 1,031 5,400
2023/11/22 1,039 1,039 1,022 1,031 4,864
2023/11/21 1,050 1,050 1,035 1,039 6,262
2023/11/20 1,058 1,058 1,045 1,048 2,682
2023/11/17 1,058 1,058 1,050 1,052 2,455
2023/11/16 1,060 1,062 1,057 1,062 15,803
2023/11/15 1,040 1,053 1,040 1,052 2,785
2023/11/14 1,027 1,029 1,026 1,029 5,230
2023/11/13 1,029 1,029 1,024 1,027 1,936
2023/11/10 1,024 1,029 1,021 1,029 1,020
2023/11/09 1,030 1,030 1,026 1,028 1,190
2023/11/08 1,037 1,037 1,029 1,032 2,773
2023/11/07 1,034 1,037 1,033 1,037 1,855
2023/11/06 1,036 1,044 1,036 1,041 12,761
2023/11/02 1,020 1,020 1,010 1,012 952
2023/11/01 1,009 1,009 1,007 1,009 4,545
2023/10/31 998 998 990 997 2,992
2023/10/30 997 997 989 991 5,858
2023/10/27 1,014 1,014 1,004 1,008 651
2023/10/26 1,008 1,008 1,002 1,006 943
2023/10/25 1,015 1,015 1,007 1,008 2,885
2023/10/24 1,005 1,005 996 1,001 5,716
2023/10/23 1,011 1,012 1,010 1,011 1,689
2023/10/20 1,024 1,024 1,014 1,018 2,197
2023/10/19 1,031 1,031 1,021 1,024 3,935
2023/10/18 1,027 1,036 1,027 1,036 4,066
2023/10/17 1,027 1,027 1,023 1,026 1,340
2023/10/16 1,020 1,020 1,014 1,016 1,978
2023/10/13 1,022 1,022 1,015 1,015 1,755
2023/10/12 1,026 1,026 1,023 1,023 3,633
2023/10/11 1,018 1,019 1,015 1,017 2,849
2023/10/10 1,007 1,013 1,007 1,010 3,801
2023/10/06 985 988 985 988 2,877
2023/10/05 986 986 982 985 15,534
2023/10/04 995 995 988 988 8,893
2023/10/03 1,012 1,012 1,008 1,008 11,927
2023/10/02 1,034 1,038 1,033 1,034 3,942
2023/09/29 1,033 1,033 1,030 1,031 2,028
2023/09/28 1,025 1,026 1,023 1,025 1,694
2023/09/27 1,023 1,025 1,021 1,025 3,379
2023/09/26 1,043 1,043 1,031 1,034 1,398
2023/09/25 1,030 1,031 1,028 1,030 3,374
2023/09/22 1,028 1,034 1,027 1,033 5,342
2023/09/21 1,045 1,046 1,041 1,043 6,924
2023/09/20 1,051 1,051 1,049 1,049 8,910
2023/09/19 1,053 1,053 1,051 1,053 7,001
2023/09/15 1,062 1,063 1,059 1,063 12,651
2023/09/14 1,045 1,045 1,043 1,045 2,025
2023/09/13 1,047 1,050 1,046 1,048 6,822
2023/09/12 1,041 1,043 1,038 1,042 33,700
2023/09/11 1,046 1,046 1,038 1,040 3,392
2023/09/08 1,047 1,047 1,038 1,045 4,575
2023/09/07 1,044 1,049 1,044 1,047 13,808
2023/09/06 1,050 1,055 1,046 1,048 2,609
2023/09/05 1,055 1,056 1,052 1,055 1,603
2023/09/04 1,054 1,054 1,052 1,054 2,305
2023/09/01 1,050 1,052 1,047 1,048 3,481
2023/08/31 1,058 1,058 1,053 1,056 949
2023/08/30 1,050 1,054 1,048 1,052 5,054
2023/08/29 1,048 1,049 1,046 1,046 1,214
2023/08/28 1,039 1,041 1,037 1,041 2,460
2023/08/25 1,033 1,036 1,031 1,036 2,014
2023/08/24 1,029 1,033 1,027 1,033 3,063
2023/08/23 1,029 1,032 1,029 1,031 4,910
2023/08/22 1,038 1,038 1,034 1,036 4,133
2023/08/21 1,034 1,038 1,034 1,036 3,970
2023/08/18 1,036 1,036 1,033 1,034 11,378
2023/08/17 1,035 1,042 1,035 1,040 5,814
2023/08/16 1,040 1,042 1,038 1,040 11,240
2023/08/15 1,056 1,056 1,054 1,056 4,384
2023/08/14 1,061 1,062 1,054 1,054 4,293
2023/08/10 1,050 1,050 1,045 1,050 2,307
2023/08/09 1,040 1,041 1,038 1,040 1,369
2023/08/08 1,038 1,041 1,036 1,040 4,609
2023/08/07 1,029 1,033 1,027 1,033 6,791
2023/08/04 1,038 1,040 1,035 1,039 28,670
2023/08/03 1,049 1,052 1,047 1,051 3,389
2023/08/02 1,050 1,051 1,043 1,047 5,592
2023/08/01 1,052 1,055 1,050 1,054 3,668
2023/07/31 1,035 1,042 1,032 1,042 13,309
2023/07/28 1,014 1,029 1,007 1,019 13,989
2023/07/27 1,032 1,032 1,025 1,030 2,830
2023/07/26 1,031 1,031 1,028 1,029 26,765
2023/07/25 1,033 1,033 1,027 1,029 11,339
2023/07/24 1,026 1,026 1,019 1,021 4,520
2023/07/21 1,017 1,019 1,011 1,019 1,601
2023/07/20 1,014 1,014 1,007 1,010 2,481
2023/07/19 1,002 1,002 997 1,001 4,187
2023/07/18 1,001 1,001 986 987 17,557
2023/07/14 997 997 989 994 14,466
2023/07/13 1,000 1,004 992 999 13,683

このページの先頭へ