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
2021/12/30 2,020 2,025 2,002 2,022 381
2021/12/29 2,024 2,029 2,013 2,023 637
2021/12/28 2,013 2,030 2,013 2,028 13,077
2021/12/27 2,015 2,015 1,995 2,002 6,079
2021/12/24 2,020 2,031 2,016 2,017 13,184
2021/12/23 2,024 2,028 2,016 2,019 9,475
2021/12/22 2,020 2,020 2,008 2,010 5,895
2021/12/21 1,992 2,010 1,990 2,004 15,023
2021/12/20 2,005 2,005 1,971 1,971 11,553
2021/12/17 2,038 2,038 2,002 2,002 6,882
2021/12/16 2,058 2,060 2,041 2,051 5,871
2021/12/15 2,022 2,042 2,022 2,034 2,142
2021/12/14 2,048 2,048 2,027 2,033 3,762
2021/12/13 2,061 2,061 2,047 2,052 5,300
2021/12/10 2,054 2,054 2,041 2,042 8,518
2021/12/09 2,076 2,087 2,071 2,073 1,414
2021/12/08 2,090 2,090 2,070 2,075 17,347
2021/12/07 2,032 2,055 2,025 2,055 15,046
2021/12/06 1,995 2,026 1,995 2,015 15,684
2021/12/03 2,035 2,046 2,023 2,045 7,576
2021/12/02 2,036 2,051 2,028 2,035 7,860
2021/12/01 2,071 2,071 2,038 2,054 6,426
2021/11/30 2,123 2,123 2,062 2,062 18,414
2021/11/29 2,083 2,133 2,083 2,094 13,390
2021/11/26 2,142 2,142 2,099 2,108 5,511
2021/11/25 2,153 2,162 2,153 2,153 2,237
2021/11/24 2,179 2,179 2,139 2,147 11,855
2021/11/22 2,187 2,201 2,184 2,201 3,289
2021/11/19 2,199 2,200 2,178 2,193 3,953
2021/11/18 2,185 2,201 2,179 2,199 12,161
2021/11/17 2,200 2,202 2,184 2,190 6,947
2021/11/16 2,177 2,194 2,171 2,193 10,021
2021/11/15 2,171 2,186 2,171 2,181 10,340
2021/11/12 2,133 2,156 2,133 2,154 3,176
2021/11/11 2,122 2,128 2,122 2,128 10,130
2021/11/10 2,132 2,143 2,130 2,135 2,292
2021/11/09 2,141 2,158 2,125 2,129 7,355
2021/11/08 2,150 2,150 2,123 2,129 5,896
2021/11/05 2,137 2,149 2,131 2,147 2,874
2021/11/04 2,147 2,147 2,126 2,133 12,044
2021/11/02 2,117 2,127 2,116 2,120 9,449
2021/11/01 2,116 2,120 2,110 2,119 381
2021/10/29 2,101 2,101 2,064 2,083 10,041
2021/10/28 2,091 2,106 2,091 2,104 6,568
2021/10/27 2,118 2,118 2,091 2,101 2,751
2021/10/26 2,119 2,128 2,119 2,127 959
2021/10/25 2,091 2,099 2,090 2,099 9,268
2021/10/22 2,106 2,110 2,090 2,105 4,831
2021/10/21 2,122 2,128 2,103 2,103 5,284
2021/10/20 2,144 2,144 2,125 2,128 5,479
2021/10/19 2,123 2,136 2,123 2,132 614
2021/10/18 2,133 2,133 2,103 2,106 4,747
2021/10/15 2,115 2,120 2,098 2,118 6,633
2021/10/14 2,072 2,094 2,072 2,088 11,171
2021/10/13 2,070 2,081 2,065 2,067 13,306
2021/10/12 2,088 2,088 2,057 2,064 9,207
2021/10/11 2,051 2,081 2,028 2,081 14,504
2021/10/08 2,049 2,057 2,044 2,044 19,821
2021/10/07 2,016 2,045 2,016 2,020 12,981
2021/10/06 2,031 2,053 1,992 2,005 31,725
2021/10/05 2,010 2,022 1,986 2,010 7,088
2021/10/04 2,090 2,090 2,042 2,047 33,316
2021/10/01 2,106 2,126 2,082 2,084 17,481
2021/09/30 2,138 2,138 2,112 2,124 4,811
2021/09/29 2,144 2,144 2,119 2,135 14,067
2021/09/28 2,182 2,182 2,158 2,171 34,823
2021/09/27 2,206 2,210 2,199 2,199 4,316
2021/09/24 2,187 2,263 2,184 2,207 9,798
2021/09/22 2,162 2,169 2,150 2,150 4,466
2021/09/21 2,156 2,171 2,153 2,165 10,984
2021/09/17 2,150 2,206 2,150 2,206 9,183
2021/09/16 2,210 2,210 2,173 2,187 18,176
2021/09/15 2,214 2,220 2,204 2,214 15,252
2021/09/14 2,210 2,227 2,209 2,227 15,708
2021/09/13 2,194 2,212 2,194 2,204 22,652
2021/09/10 2,170 2,197 2,170 2,194 12,738
2021/09/09 2,174 2,183 2,164 2,171 60,628
2021/09/08 2,160 2,189 2,160 2,189 40,870
2021/09/07 2,150 2,177 2,150 2,163 24,872
2021/09/06 2,139 2,157 2,135 2,156 45,482
2021/09/03 2,043 2,120 2,043 2,113 41,445
2021/09/02 2,092 2,101 2,088 2,093 24,978
2021/09/01 2,068 2,081 2,068 2,081 17,933
2021/08/31 2,041 2,067 2,036 2,064 15,351
2021/08/30 2,039 2,041 2,027 2,041 6,722
2021/08/27 2,029 2,031 2,016 2,028 5,250
2021/08/26 2,037 2,041 2,035 2,038 4,363
2021/08/25 2,024 2,035 2,024 2,035 1,823
2021/08/24 2,013 2,028 2,013 2,027 1,575
2021/08/23 1,984 2,005 1,984 2,004 7,756
2021/08/20 1,967 1,985 1,961 1,965 7,930
2021/08/19 1,967 1,982 1,966 1,967 4,530
2021/08/18 1,961 1,980 1,956 1,974 4,171
2021/08/17 1,981 1,984 1,965 1,965 2,440
2021/08/16 1,985 1,986 1,973 1,978 1,197
2021/08/13 1,984 1,999 1,984 1,996 4,378
2021/08/12 1,997 2,003 1,984 1,985 1,509
2021/08/11 2,003 2,003 1,997 2,001 1,641
2021/08/10 1,994 2,009 1,992 1,998 6,006
2021/08/06 2,001 2,010 1,998 2,004 17,522
2021/08/05 1,990 2,004 1,990 1,996 4,387
2021/08/04 1,977 1,987 1,970 1,986 2,224
2021/08/03 1,990 2,002 1,972 1,987 17,247
2021/08/02 1,986 2,004 1,984 2,001 21,656
2021/07/30 1,996 2,000 1,963 1,968 10,028
2021/07/29 2,001 2,002 1,989 2,001 22,288
2021/07/28 2,016 2,021 1,997 2,002 60,032
2021/07/27 2,038 2,038 2,029 2,032 10,920
2021/07/26 2,052 2,056 2,029 2,033 11,587
2021/07/21 2,022 2,031 2,006 2,012 16,093
2021/07/20 1,996 2,010 1,993 1,999 10,138
2021/07/19 2,027 2,037 2,018 2,031 77,554
2021/07/16 2,049 2,055 2,036 2,048 7,749
2021/07/15 2,079 2,079 2,053 2,055 14,063
2021/07/14 2,072 2,085 2,072 2,085 15,101
2021/03/22 2,137 2,142 2,128 2,134 8,617
2021/03/19 2,143 2,150 2,135 2,150 57,792
2021/03/18 2,165 2,180 2,165 2,166 30,983
2021/03/17 2,139 2,160 2,139 2,146 23,528
2021/03/16 2,127 2,155 2,125 2,146 47,955
2021/03/15 2,107 2,121 2,092 2,121 14,127
2021/03/12 2,060 2,097 2,052 2,095 14,986
2021/03/11 2,023 2,045 2,015 2,042 12,395
2021/03/10 2,035 2,038 2,018 2,018 9,098
2021/03/09 1,995 2,018 1,985 2,018 24,611
2021/03/08 2,060 2,060 2,006 2,010 33,029
2021/03/05 2,011 2,041 1,990 2,041 17,178
2021/03/04 2,033 2,043 2,018 2,034 18,063
2021/03/03 2,085 2,085 2,055 2,072 22,094
2021/03/02 2,109 2,120 2,074 2,080 6,494
2021/03/01 2,100 2,100 2,081 2,095 1,483
2021/02/26 2,078 2,087 2,052 2,055 26,213
2021/02/25 2,119 2,130 2,115 2,120 15,894
2021/02/24 2,132 2,138 2,094 2,094 44,344
2021/02/22 2,174 2,178 2,158 2,158 19,684
2021/02/19 2,150 2,161 2,144 2,160 25,205
2021/02/18 2,168 2,176 2,152 2,161 49,140
2021/02/17 2,179 2,179 2,163 2,178 17,467
2021/02/16 2,178 2,203 2,178 2,187 48,443
2021/02/15 2,161 2,180 2,158 2,174 20,044
2021/02/12 2,167 2,167 2,147 2,155 8,236
2021/02/10 2,148 2,162 2,140 2,160 38,009
2021/02/09 2,139 2,150 2,127 2,150 25,695
2021/02/08 2,110 2,136 2,097 2,135 36,135
2021/02/05 2,090 2,100 2,084 2,100 15,762
2021/02/04 2,082 2,086 2,067 2,079 25,493
2021/02/03 2,092 2,098 2,081 2,088 57,926
2021/02/02 2,081 2,085 2,067 2,077 45,746
2021/02/01 2,056 2,065 2,021 2,062 61,458
2021/01/29 2,048 2,050 2,005 2,006 57,207
2021/01/28 2,040 2,056 2,038 2,038 238,406
2021/01/27 2,092 2,148 2,073 2,090 1,078,426

このページの先頭へ