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 デジタル・イノベーション-日本株式(2626)の株価時系列情報

GX デジタル・イノベーション-日本株式(2626)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
2026/06/08 2,927 2,947 2,900 2,900 589
2026/06/05 2,927 3,010 2,927 2,977 2,090
2026/06/04 3,035 3,035 2,948 2,948 1,672
2026/06/03 3,001 3,037 2,973 3,037 1,606
2026/06/02 3,075 3,075 3,007 3,060 1,114
2026/06/01 2,969 3,075 2,968 3,075 3,248
2026/05/29 2,933 2,967 2,933 2,935 682
2026/05/28 2,961 2,961 2,868 2,883 94
2026/05/27 2,980 2,980 2,896 2,911 1,030
2026/05/26 2,914 2,944 2,891 2,944 330
2026/05/25 2,932 2,932 2,853 2,884 920
2026/05/22 2,884 2,939 2,830 2,939 3,695
2026/05/21 2,880 2,884 2,840 2,870 4,439
2026/05/20 2,866 2,870 2,829 2,830 800
2026/05/19 2,787 2,884 2,787 2,884 1,109
2026/05/18 2,765 2,800 2,765 2,781 200
2026/05/15 2,733 2,769 2,733 2,754 2,760
2026/05/14 2,830 2,830 2,731 2,742 997
2026/05/13 2,762 2,830 2,762 2,830 12,812
2026/05/12 2,785 2,795 2,758 2,762 3,315
2026/05/11 2,830 2,830 2,785 2,788 2,662
2026/05/08 2,786 2,803 2,784 2,796 5,204
2026/05/07 2,780 2,780 2,731 2,763 1,959
2026/05/01 2,707 2,715 2,702 2,715 187
2026/04/30 2,741 2,741 2,696 2,709 3,060
2026/04/28 2,787 2,787 2,759 2,763 138
2026/04/27 2,801 2,801 2,741 2,774 229
2026/04/24 2,790 2,790 2,783 2,790 43
2026/04/23 2,858 2,858 2,793 2,806 3,415
2026/04/22 2,850 2,852 2,840 2,850 4,326
2026/04/21 2,848 2,862 2,843 2,851 805
2026/04/20 2,849 2,850 2,834 2,850 1,505
2026/04/17 2,854 2,855 2,839 2,851 351
2026/04/16 2,767 2,843 2,767 2,830 310
2026/04/15 2,771 2,800 2,764 2,800 336
2026/04/14 2,720 2,737 2,719 2,721 1,066
2026/04/13 2,731 2,731 2,658 2,670 394
2026/04/10 2,780 2,780 2,673 2,681 171
2026/04/09 2,752 2,752 2,714 2,728 23
2026/04/08 2,785 2,785 2,753 2,754 389
2026/04/07 2,728 2,728 2,699 2,704 80
2026/04/06 2,686 2,698 2,686 2,698 146
2026/04/03 2,706 2,706 2,686 2,686 234
2026/03/27 2,650 2,679 2,650 2,668 1,626
2026/03/26 2,650 2,650 2,626 2,626 150
2026/03/25 2,680 2,680 2,618 2,657 383
2026/03/24 2,675 2,675 2,619 2,630 745
2026/03/23 2,570 2,629 2,570 2,625 837
2026/03/19 2,700 2,700 2,670 2,670 257
2026/03/18 2,721 2,721 2,702 2,718 499
2026/03/17 2,726 2,728 2,714 2,721 73
2026/03/16 2,771 2,771 2,717 2,717 2,633
2026/03/13 2,680 2,737 2,680 2,721 182
2026/03/12 2,739 2,750 2,716 2,720 30
2026/03/11 2,772 2,839 2,763 2,763 483
2026/03/10 2,736 2,749 2,727 2,743 562
2026/03/09 2,670 2,684 2,649 2,678 206
2026/03/06 2,684 2,750 2,684 2,738 309
2026/03/05 2,765 2,765 2,680 2,680 1,003
2026/03/04 2,610 2,704 2,610 2,691 673
2026/03/03 2,771 2,771 2,708 2,708 1,758
2026/03/02 2,861 2,861 2,764 2,771 245
2026/02/27 2,780 2,811 2,776 2,811 1,578
2026/02/26 2,700 2,751 2,684 2,742 1,162
2026/02/25 2,642 2,681 2,642 2,672 5,924
2026/02/24 2,728 2,728 2,630 2,638 4,820
2026/02/20 2,729 2,729 2,688 2,695 492
2026/02/19 2,737 2,737 2,706 2,724 1,270
2026/02/18 2,710 2,721 2,697 2,711 251
2026/02/17 2,734 2,734 2,687 2,697 728
2026/02/16 2,715 2,736 2,715 2,731 1,359
2026/02/13 2,950 2,950 2,710 2,726 3,055
2026/02/12 2,900 2,945 2,856 2,945 5,585
2026/02/10 2,838 2,921 2,838 2,912 1,045
2026/02/09 2,896 2,896 2,830 2,838 5,890
2026/02/06 2,843 2,843 2,746 2,786 1,754
2026/02/05 2,785 2,893 2,777 2,893 5,674
2026/02/04 2,964 2,964 2,801 2,801 8,666
2026/02/03 2,917 2,944 2,916 2,943 481
2026/02/02 2,903 2,938 2,895 2,895 198
2026/01/30 2,952 2,954 2,937 2,939 52
2026/01/29 3,032 3,032 2,903 2,935 26,430
2026/01/28 2,979 2,982 2,960 2,982 8,906
2026/01/27 2,998 2,998 2,975 2,979 80
2026/01/26 3,025 3,025 2,980 2,994 1,539
2026/01/23 3,001 3,055 3,001 3,038 371
2026/01/22 3,020 3,020 3,000 3,010 344
2026/01/21 3,050 3,050 3,003 3,005 383
2026/01/20 3,125 3,125 3,050 3,053 419
2026/01/19 3,060 3,078 3,060 3,078 634
2026/01/16 3,098 3,098 3,070 3,077 301
2026/01/15 3,032 3,120 3,032 3,104 825
2026/01/14 3,113 3,113 3,051 3,051 176
2026/01/13 3,105 3,117 3,094 3,100 209
2026/01/09 3,050 3,075 3,048 3,075 2,844
2026/01/08 3,080 3,081 3,061 3,071 295
2026/01/07 3,130 3,130 3,070 3,076 2,326
2026/01/06 3,084 3,113 3,084 3,113 857
2026/01/05 3,130 3,130 3,070 3,080 465
2025/12/30 3,087 3,087 3,060 3,060 589
2025/12/29 3,146 3,146 3,060 3,068 709
2025/12/26 3,013 3,092 3,013 3,076 685
2025/12/25 3,061 3,072 3,054 3,072 568
2025/12/24 3,055 3,075 3,048 3,049 585
2025/12/23 3,020 3,070 3,020 3,068 394
2025/12/22 3,103 3,103 3,030 3,036 553
2025/12/19 3,098 3,098 3,033 3,033 15,163
2025/12/18 3,014 3,041 3,014 3,028 207
2025/12/17 3,044 3,044 3,020 3,034 17
2025/12/16 3,076 3,076 3,043 3,043 1,974
2025/12/15 3,049 3,080 3,049 3,068 301
2025/12/12 3,110 3,110 3,057 3,058 381
2025/12/11 3,077 3,077 3,014 3,025 7,396
2025/12/10 3,092 3,097 3,068 3,079 1,175
2025/12/09 3,118 3,120 3,092 3,097 2,695
2025/12/08 3,119 3,119 3,096 3,118 77
2025/12/05 3,140 3,140 3,096 3,096 169
2025/12/04 3,102 3,140 3,102 3,140 664
2025/12/03 3,150 3,150 3,084 3,114 498
2025/12/02 3,133 3,133 3,086 3,086 3,485
2025/12/01 3,180 3,180 3,118 3,118 116
2025/11/28 3,200 3,200 3,171 3,177 202
2025/11/27 3,174 3,195 3,174 3,183 258
2025/11/26 3,130 3,188 3,130 3,173 449
2025/11/25 3,161 3,165 3,130 3,130 429
2025/11/21 3,150 3,190 3,100 3,190 498
2025/11/20 3,180 3,180 3,140 3,150 776
2025/11/19 3,114 3,131 3,110 3,110 135
2025/11/18 3,197 3,197 3,111 3,114 1,221
2025/11/17 3,220 3,220 3,180 3,197 1,388
2025/11/14 3,230 3,230 3,211 3,224 224
2025/11/13 3,262 3,262 3,238 3,250 1,880
2025/11/12 3,204 3,242 3,204 3,217 344
2025/11/11 3,188 3,210 3,185 3,202 278
2025/11/10 3,180 3,180 3,160 3,170 1,346
2025/11/07 3,098 3,171 3,098 3,162 5,983
2025/11/06 3,185 3,201 3,148 3,148 843
2025/11/05 3,173 3,218 3,120 3,166 5,113
2025/11/04 3,293 3,293 3,188 3,197 2,041
2025/10/31 3,188 3,246 3,188 3,223 1,657
2025/10/30 3,149 3,178 3,146 3,171 971
2025/10/29 3,170 3,170 3,150 3,160 424
2025/10/28 3,212 3,212 3,173 3,180 460
2025/10/27 3,215 3,215 3,177 3,189 787
2025/10/24 3,178 3,178 3,131 3,145 1,269
2025/10/23 3,103 3,129 3,097 3,112 3,254
2025/10/22 3,157 3,166 3,130 3,146 31,107
2025/10/21 3,189 3,189 3,148 3,166 2,239
2025/10/20 3,098 3,135 3,095 3,135 620
2025/10/17 3,032 3,079 3,032 3,038 688
2025/10/16 3,054 3,085 3,054 3,079 1,209
2025/10/15 3,032 3,066 3,032 3,066 517
2025/10/14 3,052 3,070 3,010 3,027 3,710
2025/10/10 3,149 3,154 3,106 3,108 4,362
2025/10/09 3,158 3,173 3,147 3,160 8,018
2025/10/08 3,117 3,152 3,117 3,130 470
2025/10/07 3,180 3,180 3,112 3,117 24,431
2025/10/06 3,127 3,136 3,095 3,129 6,180
2025/10/03 2,986 3,037 2,986 3,034 679
2025/10/02 3,030 3,030 2,973 2,984 1,024
2025/10/01 3,045 3,045 3,001 3,017 198
2025/09/30 2,990 3,046 2,990 3,044 1,288
2025/09/29 3,121 3,170 3,031 3,032 767
2025/09/26 3,077 3,085 3,057 3,057 408
2025/09/25 3,063 3,069 3,050 3,069 1,056
2025/09/24 3,040 3,053 3,030 3,053 2,425
2025/09/22 3,070 3,091 3,046 3,046 4,189
2025/09/19 3,098 3,111 3,050 3,072 492
2025/09/18 3,092 3,106 3,074 3,094 805
2025/09/17 3,109 3,109 3,074 3,096 3,148
2025/09/16 3,120 3,120 3,077 3,099 629
2025/09/12 3,125 3,125 3,079 3,104 1,730
2025/09/11 3,097 3,097 3,060 3,078 670
2025/09/10 3,045 3,045 3,026 3,045 429
2025/09/09 3,035 3,039 3,000 3,006 14,403
2025/09/08 3,020 3,035 2,999 2,999 1,247
2025/09/05 3,000 3,001 2,975 2,985 2,545
2025/09/04 2,962 2,990 2,960 2,990 1,167
2025/09/03 2,960 2,970 2,943 2,962 403
2025/09/02 3,000 3,000 2,975 2,987 2,590
2025/09/01 2,997 3,000 2,969 2,986 1,128
2025/08/29 3,009 3,013 3,002 3,009 1,126
2025/08/28 3,021 3,021 2,985 3,005 126
2025/08/27 3,021 3,021 2,991 3,004 1,204
2025/08/26 3,047 3,047 3,018 3,021 237
2025/08/25 3,097 3,097 3,043 3,050 490
2025/08/22 3,061 3,061 3,039 3,060 114
2025/08/21 3,052 3,060 3,030 3,041 174
2025/08/20 3,096 3,096 3,052 3,061 518
2025/08/19 3,146 3,146 3,110 3,123 2,210
2025/08/18 3,105 3,158 3,105 3,158 1,997
2025/08/15 3,077 3,098 3,068 3,098 159
2025/08/14 3,076 3,076 3,049 3,057 4,083
2025/08/13 3,067 3,100 3,055 3,064 1,634
2025/08/12 3,042 3,069 3,040 3,050 4,868
2025/08/08 2,998 3,017 2,980 2,995 535
2025/08/07 2,899 2,957 2,899 2,955 6,646
2025/08/06 2,869 2,890 2,865 2,887 3,812
2025/08/05 2,872 2,880 2,864 2,865 361
2025/08/04 2,820 2,860 2,820 2,860 13,101

このページの先頭へ