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 チャイナEV&バッテリー(2254)の株価時系列情報

GX チャイナEV&バッテリー(2254)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
2026/06/05 1,250 1,250 1,228 1,236 20,693
2026/06/04 1,275 1,276 1,242 1,247 27,732
2026/06/03 1,300 1,300 1,278 1,278 15,174
2026/06/02 1,268 1,303 1,265 1,299 21,255
2026/06/01 1,286 1,303 1,272 1,273 54,474
2026/05/29 1,330 1,330 1,289 1,294 7,962
2026/05/28 1,305 1,312 1,277 1,300 30,244
2026/05/27 1,302 1,338 1,296 1,300 32,373
2026/05/26 1,297 1,304 1,293 1,301 17,876
2026/05/25 1,310 1,314 1,293 1,295 3,439
2026/05/22 1,312 1,315 1,295 1,313 9,826
2026/05/21 1,309 1,330 1,304 1,308 27,847
2026/05/20 1,301 1,315 1,285 1,299 23,679
2026/05/19 1,314 1,318 1,290 1,305 36,965
2026/05/18 1,382 1,382 1,307 1,311 14,361
2026/05/15 1,341 1,351 1,325 1,332 3,543
2026/05/14 1,365 1,382 1,347 1,350 45,778
2026/05/13 1,358 1,362 1,345 1,362 14,107
2026/05/12 1,391 1,391 1,349 1,356 55,119
2026/05/11 1,363 1,385 1,359 1,384 18,190
2026/05/08 1,380 1,394 1,362 1,362 142,260
2026/05/07 1,377 1,410 1,373 1,386 12,596
2026/05/01 1,368 1,389 1,366 1,377 27,661
2026/04/30 1,330 1,398 1,330 1,387 37,185
2026/04/28 1,392 1,392 1,330 1,330 55,783
2026/04/27 1,362 1,370 1,357 1,362 7,788
2026/04/24 1,344 1,362 1,331 1,360 5,306
2026/04/23 1,359 1,359 1,331 1,343 64,197
2026/04/22 1,345 1,369 1,345 1,355 12,795
2026/04/21 1,346 1,364 1,334 1,360 15,960
2026/04/20 1,357 1,357 1,330 1,342 25,272
2026/04/17 1,366 1,368 1,347 1,352 38,257
2026/04/16 1,332 1,373 1,332 1,367 44,809
2026/04/15 1,320 1,358 1,318 1,318 36,625
2026/04/14 1,341 1,341 1,317 1,320 19,650
2026/04/13 1,329 1,335 1,301 1,335 29,722
2026/04/10 1,280 1,309 1,250 1,307 5,701
2026/04/09 1,258 1,260 1,250 1,250 22,044
2026/04/08 1,230 1,255 1,222 1,239 57,538
2026/04/07 1,247 1,247 1,211 1,211 8,445
2026/04/06 1,217 1,222 1,217 1,217 255
2026/04/03 1,237 1,257 1,204 1,210 26,233
2026/03/27 1,251 1,291 1,247 1,284 6,372
2026/03/26 1,283 1,283 1,251 1,252 70,504
2026/03/25 1,260 1,260 1,235 1,253 19,541
2026/03/24 1,260 1,274 1,215 1,235 78,157
2026/03/23 1,220 1,276 1,220 1,256 119,120
2026/03/19 1,253 1,267 1,237 1,243 43,451
2026/03/18 1,277 1,278 1,244 1,253 57,641
2026/03/17 1,297 1,314 1,277 1,277 4,312
2026/03/16 1,287 1,298 1,259 1,298 27,991
2026/03/13 1,259 1,287 1,259 1,279 6,544
2026/03/12 1,240 1,274 1,240 1,270 37,098
2026/03/11 1,233 1,273 1,225 1,257 38,703
2026/03/10 1,203 1,222 1,203 1,221 106,096
2026/03/09 1,180 1,202 1,145 1,202 85,527
2026/03/06 1,180 1,190 1,172 1,184 19,175
2026/03/05 1,181 1,186 1,175 1,176 130,577
2026/03/04 1,176 1,176 1,151 1,151 229,383
2026/03/03 1,200 1,212 1,177 1,177 49,943
2026/03/02 1,182 1,208 1,178 1,202 54,684
2026/02/27 1,218 1,218 1,183 1,183 9,502
2026/02/26 1,248 1,248 1,201 1,201 63,482
2026/02/25 1,198 1,233 1,198 1,226 22,378
2026/02/24 1,204 1,221 1,204 1,208 148,235
2026/02/20 1,214 1,214 1,198 1,204 47,096
2026/02/19 1,202 1,215 1,202 1,213 166
2026/02/18 1,191 1,201 1,191 1,201 1,488
2026/02/17 1,198 1,209 1,189 1,192 20,390
2026/02/16 1,190 1,210 1,183 1,210 32,054
2026/02/13 1,199 1,199 1,184 1,191 38,189
2026/02/12 1,186 1,203 1,186 1,203 127,694
2026/02/10 1,200 1,232 1,191 1,198 6,203
2026/02/09 1,213 1,216 1,198 1,200 93,357
2026/02/06 1,167 1,201 1,160 1,199 55,669
2026/02/05 1,189 1,191 1,170 1,182 136,708
2026/02/04 1,157 1,192 1,157 1,190 78,656
2026/02/03 1,145 1,163 1,145 1,149 77,746
2026/02/02 1,181 1,181 1,144 1,144 56,147
2026/01/30 1,175 1,175 1,144 1,151 42,301
2026/01/29 1,189 1,189 1,159 1,171 115,235
2026/01/28 1,200 1,200 1,156 1,181 52,423
2026/01/27 1,207 1,207 1,170 1,198 6,679
2026/01/26 1,231 1,233 1,199 1,207 30,849
2026/01/23 1,243 1,258 1,237 1,258 7,606
2026/01/22 1,251 1,255 1,230 1,241 5,183
2026/01/21 1,220 1,255 1,220 1,232 28,520
2026/01/20 1,254 1,257 1,229 1,240 22,350
2026/01/19 1,279 1,279 1,234 1,248 34,849
2026/01/16 1,250 1,264 1,244 1,250 28,395
2026/01/15 1,244 1,259 1,232 1,248 36,138
2026/01/14 1,270 1,274 1,233 1,245 28,815
2026/01/13 1,260 1,278 1,256 1,268 27,397
2026/01/09 1,261 1,261 1,233 1,233 1,731
2026/01/08 1,242 1,247 1,223 1,231 8,456
2026/01/07 1,256 1,275 1,236 1,247 21,954
2026/01/06 1,248 1,260 1,246 1,260 1,733
2026/01/05 1,250 1,250 1,226 1,248 9,497

このページの先頭へ