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 高配当30-日本株式(235A)の株価時系列情報

GX 高配当30-日本株式(235A)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 1,342 1,359 1,340 1,350 3,768
2026/03/26 1,350 1,350 1,334 1,346 33,843
2026/03/25 1,350 1,350 1,338 1,350 72,010
2026/03/24 1,319 1,322 1,310 1,315 16,794
2026/03/23 1,307 1,311 1,280 1,297 79,807
2026/03/19 1,341 1,348 1,331 1,335 37,951
2026/03/18 1,350 1,365 1,350 1,362 39,645
2026/03/17 1,341 1,351 1,336 1,351 10,356
2026/03/16 1,335 1,337 1,326 1,333 28,812
2026/03/13 1,327 1,345 1,327 1,335 78,229
2026/03/12 1,356 1,357 1,336 1,345 47,058
2026/03/11 1,369 1,378 1,367 1,370 39,465
2026/03/10 1,350 1,357 1,339 1,350 24,153
2026/03/09 1,308 1,327 1,303 1,320 118,575
2026/03/06 1,338 1,357 1,334 1,353 41,185
2026/03/05 1,385 1,385 1,348 1,348 64,122
2026/03/04 1,341 1,356 1,322 1,333 169,313
2026/03/03 1,408 1,408 1,372 1,390 50,784
2026/03/02 1,418 1,418 1,397 1,417 85,405
2026/02/27 1,416 1,429 1,411 1,427 70,959
2026/02/26 1,416 1,421 1,407 1,407 22,077
2026/02/25 1,410 1,415 1,397 1,405 89,299
2026/02/24 1,414 1,414 1,397 1,406 151,132
2026/02/20 1,428 1,428 1,407 1,408 129,323
2026/02/19 1,417 1,442 1,412 1,442 152,562
2026/02/18 1,418 1,424 1,410 1,417 90,057
2026/02/17 1,412 1,413 1,399 1,399 114,041
2026/02/16 1,422 1,422 1,406 1,406 157,869
2026/02/13 1,429 1,430 1,408 1,423 42,043
2026/02/12 1,419 1,431 1,411 1,431 15,250
2026/02/10 1,404 1,415 1,400 1,410 179,850
2026/02/09 1,434 1,434 1,393 1,399 123,586
2026/02/06 1,374 1,387 1,364 1,383 10,018
2026/02/05 1,425 1,425 1,373 1,373 38,654
2026/02/04 1,352 1,379 1,346 1,365 42,218
2026/02/03 1,317 1,349 1,317 1,346 90,306
2026/02/02 1,321 1,340 1,287 1,287 136,889
2026/01/30 1,299 1,301 1,288 1,301 31,939
2026/01/29 1,275 1,300 1,263 1,300 89,560
2026/01/28 1,280 1,281 1,270 1,276 216,667
2026/01/27 1,289 1,291 1,278 1,286 11,891
2026/01/26 1,296 1,296 1,288 1,292 38,261
2026/01/23 1,319 1,319 1,308 1,317 156,438
2026/01/22 1,319 1,319 1,309 1,312 50,486
2026/01/21 1,306 1,309 1,296 1,302 73,429
2026/01/20 1,319 1,319 1,311 1,312 64,000
2026/01/19 1,345 1,345 1,306 1,316 60,492
2026/01/16 1,331 1,339 1,320 1,339 36,563
2026/01/15 1,348 1,348 1,319 1,331 49,803
2026/01/14 1,318 1,348 1,310 1,348 14,672
2026/01/13 1,311 1,313 1,300 1,306 8,511
2026/01/09 1,300 1,300 1,281 1,292 5,895
2026/01/08 1,274 1,282 1,269 1,282 52,146
2026/01/07 1,272 1,283 1,266 1,283 6,914
2026/01/06 1,271 1,277 1,269 1,275 8,582
2026/01/05 1,265 1,272 1,262 1,262 143,101

このページの先頭へ