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
2023/12/29 2,040 2,047 2,040 2,047 16
2023/12/28 2,036 2,037 2,033 2,036 1,116
2023/12/27 2,017 2,040 2,017 2,040 53
2023/12/26 2,008 2,010 2,008 2,008 9
2023/12/25 1,980 2,021 1,980 2,008 176
2023/12/22 2,023 2,023 2,000 2,000 502
2023/12/21 2,006 2,013 2,006 2,013 112
2023/12/20 2,027 2,045 2,027 2,045 1,028
2023/12/19 2,011 2,024 1,996 2,024 8,561
2023/12/18 2,000 2,000 1,984 1,992 606
2023/12/15 2,009 2,024 2,009 2,015 261
2023/12/14 2,023 2,023 2,010 2,012 786
2023/12/13 2,021 2,021 2,012 2,020 1,003
2023/12/12 2,037 2,037 2,024 2,024 157
2023/12/11 2,016 2,023 2,016 2,023 53
2023/12/08 2,048 2,048 2,006 2,008 5,345
2023/12/06 2,040 2,047 2,040 2,047 31
2023/12/05 2,023 2,027 2,013 2,013 4,203
2023/12/04 2,015 2,031 2,015 2,027 14,025
2023/12/01 2,060 2,060 2,032 2,033 154
2023/11/30 2,035 2,035 2,035 2,035 2
2023/11/29 2,028 2,041 2,028 2,041 107
2023/11/28 2,038 2,038 2,030 2,030 49
2023/11/27 2,047 2,047 2,035 2,035 1,213
2023/11/24 2,060 2,060 2,050 2,051 157
2023/11/22 2,038 2,052 2,038 2,045 22,371
2023/11/21 2,033 2,039 2,033 2,039 300
2023/11/20 2,034 2,043 2,028 2,029 283
2023/11/17 2,022 2,028 2,022 2,028 202
2023/11/16 2,040 2,040 2,027 2,031 305
2023/11/15 2,037 2,046 2,031 2,046 1,616
2023/11/14 2,019 2,019 2,010 2,014 61
2023/11/13 2,022 2,026 2,012 2,012 166
2023/11/10 2,045 2,045 2,011 2,024 13,815
2023/11/09 2,003 2,030 2,002 2,030 21
2023/11/08 2,008 2,011 1,997 1,998 283
2023/11/07 2,011 2,011 1,989 1,989 1,117
2023/11/06 1,997 2,010 1,997 2,009 88
2023/11/02 1,979 1,979 1,967 1,971 10,997
2023/11/01 1,951 1,960 1,951 1,954 6,044
2023/10/31 1,912 1,912 1,907 1,911 3,808
2023/10/30 1,907 1,907 1,897 1,897 123
2023/10/27 1,911 1,917 1,900 1,914 146
2023/10/26 1,910 1,910 1,901 1,902 72
2023/10/25 1,939 1,943 1,939 1,943 26
2023/10/24 1,927 1,927 1,900 1,919 363
2023/10/23 1,937 1,937 1,919 1,919 242
2023/10/20 1,930 1,941 1,930 1,940 36
2023/10/19 1,950 1,961 1,949 1,949 20
2023/10/18 1,967 1,973 1,960 1,973 515
2023/10/17 1,960 1,980 1,960 1,971 179
2023/10/16 1,967 1,967 1,946 1,946 354
2023/10/13 2,009 2,009 1,987 1,987 437
2023/10/12 1,999 2,018 1,999 2,018 35
2023/10/11 1,992 2,004 1,992 2,004 105
2023/10/10 1,980 1,998 1,980 1,998 205
2023/10/06 1,970 1,975 1,967 1,970 26
2023/10/05 1,944 1,966 1,944 1,966 37
2023/10/04 1,950 1,950 1,940 1,940 86
2023/10/03 1,984 1,984 1,965 1,965 3,855
2023/10/02 2,018 2,023 1,985 1,985 63
2023/09/29 2,003 2,008 1,998 1,998 4,916
2023/09/28 2,006 2,006 1,992 1,992 63
2023/09/27 2,000 2,011 1,993 2,011 9
2023/09/26 2,014 2,014 2,006 2,008 623
2023/09/25 2,005 2,023 2,005 2,023 21
2023/09/22 1,987 2,000 1,987 2,000 112
2023/09/21 2,011 2,021 2,003 2,006 150
2023/09/20 2,062 2,062 2,036 2,036 41
2023/09/19 2,077 2,077 2,054 2,058 178
2023/09/15 2,036 2,074 2,036 2,074 450
2023/09/14 2,049 2,058 2,041 2,053 1,541
2023/09/13 2,001 2,053 2,000 2,035 508
2023/09/12 2,046 2,050 2,041 2,050 5,747
2023/09/11 2,039 2,040 2,029 2,029 1,531
2023/09/08 2,040 2,052 2,030 2,035 57
2023/09/07 2,061 2,061 2,055 2,055 131
2023/09/06 2,054 2,060 2,054 2,060 89
2023/09/05 2,039 2,050 2,039 2,041 315
2023/09/04 2,047 2,047 2,039 2,041 334
2023/09/01 2,034 2,047 2,032 2,038 8,656
2023/08/31 2,020 2,034 2,020 2,034 1,195
2023/08/30 2,027 2,027 2,020 2,020 158
2023/08/29 2,013 2,018 2,012 2,015 32
2023/08/28 2,005 2,006 2,003 2,005 32
2023/08/25 1,989 1,997 1,984 1,990 1,045
2023/08/24 2,003 2,010 2,000 2,010 63
2023/08/23 1,986 1,995 1,986 1,990 523
2023/08/22 1,991 1,991 1,980 1,991 859
2023/08/21 1,968 1,976 1,968 1,976 17
2023/08/18 1,951 1,967 1,951 1,957 932
2023/08/17 1,992 1,992 1,958 1,971 45
2023/08/16 1,999 1,999 1,986 1,988 4,474
2023/08/15 2,008 2,008 1,994 2,005 1,175
2023/08/14 2,010 2,014 1,990 1,990 236
2023/08/10 1,989 2,011 1,989 2,011 109
2023/08/09 1,994 2,002 1,993 1,993 1,051
2023/08/08 2,015 2,015 2,000 2,000 50
2023/08/07 1,996 2,006 1,984 2,006 460
2023/08/04 1,987 1,999 1,981 1,992 112
2023/08/03 2,002 2,002 1,985 1,985 62
2023/08/02 2,027 2,028 2,007 2,007 2,008
2023/08/01 2,043 2,043 2,034 2,043 499
2023/07/31 2,030 2,045 2,024 2,034 745
2023/07/28 2,035 2,035 1,976 1,994 599
2023/07/27 2,009 2,023 2,009 2,023 408
2023/07/26 2,034 2,034 1,990 2,005 2,406
2023/07/25 2,014 2,014 1,994 1,994 46
2023/07/24 2,012 2,015 2,010 2,010 540
2023/07/21 1,996 2,005 1,986 2,001 723
2023/07/20 2,059 2,059 2,016 2,016 2,318
2023/07/19 2,038 2,043 2,033 2,033 280
2023/07/18 2,019 2,033 2,019 2,022 68
2023/07/14 1,988 2,038 1,988 2,030 841
2023/07/13 2,003 2,025 2,000 2,024 1,754
2023/07/12 2,001 2,001 1,981 1,995 243
2023/07/11 2,026 2,026 1,986 1,993 685
2023/07/10 1,996 2,005 1,991 2,000 63
2023/07/07 2,000 2,012 1,997 2,007 285
2023/07/06 2,032 2,032 2,011 2,015 3,056
2023/07/05 2,035 2,041 2,029 2,038 595
2023/07/04 2,081 2,081 2,037 2,038 30,713
2023/07/03 2,048 2,061 2,048 2,056 1,130
2023/06/30 2,039 2,039 2,026 2,036 266
2023/06/29 2,058 2,060 2,039 2,052 706
2023/06/28 2,026 2,049 2,024 2,049 1,131
2023/06/27 2,019 2,019 2,000 2,014 1,287
2023/06/26 2,023 2,028 2,007 2,021 2,694
2023/06/23 2,081 2,081 2,027 2,035 361
2023/06/22 2,076 2,088 2,075 2,075 1,731
2023/06/21 2,070 2,083 2,064 2,078 2,536
2023/06/20 2,075 2,075 2,056 2,063 9,503
2023/06/19 2,089 2,089 2,074 2,082 3,057
2023/06/16 2,057 2,075 2,057 2,072 15,492
2023/06/15 2,064 2,082 2,064 2,070 7,165
2023/06/14 2,078 2,080 2,062 2,079 1,349
2023/06/13 2,047 2,070 2,047 2,062 1,047
2023/06/12 2,046 2,046 2,038 2,039 173
2023/06/09 2,018 2,024 2,018 2,022 484
2023/06/08 2,027 2,027 1,986 1,996 228
2023/06/07 2,050 2,063 2,031 2,047 6,872
2023/06/06 2,030 2,048 2,022 2,045 1,235
2023/06/05 2,035 2,040 2,020 2,034 12,704
2023/06/02 1,992 2,019 1,992 2,019 474
2023/06/01 1,963 1,980 1,963 1,980 10,561
2023/05/31 1,956 1,976 1,956 1,969 1,462
2023/05/30 1,975 1,982 1,962 1,982 339
2023/05/29 1,990 1,990 1,973 1,978 439
2023/05/26 1,971 1,971 1,965 1,965 286
2023/05/25 1,971 1,982 1,965 1,965 398
2023/05/24 1,956 1,996 1,956 1,992 3,961
2023/05/23 2,020 2,030 2,004 2,006 671
2023/05/22 2,000 2,014 2,000 2,014 646
2023/05/19 2,015 2,019 2,011 2,011 223
2023/05/18 1,998 2,012 1,998 2,008 2,687
2023/05/17 1,985 1,997 1,985 1,997 12,687
2023/05/16 1,982 1,989 1,981 1,985 1,189
2023/05/15 1,967 1,983 1,967 1,979 977
2023/05/12 1,906 1,962 1,906 1,960 2,725
2023/05/11 1,941 1,947 1,940 1,946 1,387
2023/05/10 1,944 1,944 1,930 1,936 4,657
2023/05/09 1,933 1,943 1,933 1,941 1,166
2023/05/08 1,939 1,939 1,923 1,925 1,542
2023/05/02 1,930 1,931 1,923 1,928 5,817
2023/05/01 1,933 1,933 1,924 1,925 41
2023/04/28 1,908 1,925 1,905 1,925 1,121
2023/04/27 1,880 1,895 1,880 1,895 4
2023/04/26 1,889 1,896 1,880 1,880 65
2023/04/25 1,908 1,910 1,906 1,906 109
2023/04/24 1,899 1,907 1,899 1,902 121
2023/04/21 1,907 1,907 1,897 1,897 126
2023/04/20 1,903 1,908 1,900 1,904 121
2023/04/19 1,910 1,912 1,895 1,912 1,135
2023/04/18 1,903 1,917 1,899 1,917 1,945
2023/04/17 1,895 1,896 1,888 1,892 713
2023/04/14 1,877 1,893 1,877 1,893 132
2023/04/13 1,871 1,876 1,871 1,876 102
2023/04/12 1,870 1,874 1,870 1,871 2,256
2023/04/11 1,873 1,879 1,866 1,870 68
2023/04/10 1,858 1,861 1,858 1,861 18
2023/04/07 1,853 1,853 1,840 1,841 362
2023/04/06 1,838 1,851 1,838 1,850 207
2023/04/05 1,878 1,878 1,862 1,865 5,307
2023/04/04 1,889 1,889 1,881 1,883 290
2023/04/03 1,879 1,890 1,878 1,886 87
2023/03/31 1,852 1,865 1,852 1,865 34
2023/03/30 1,859 1,859 1,845 1,845 346
2023/03/29 1,832 1,854 1,832 1,854 1,860
2023/03/28 1,828 1,828 1,821 1,827 241
2023/03/27 1,830 1,841 1,830 1,834 11
2023/03/24 1,835 1,835 1,819 1,829 15
2023/03/23 1,825 1,831 1,825 1,831 35
2023/03/22 1,837 1,839 1,829 1,835 21
2023/03/20 1,825 1,830 1,807 1,808 692
2023/03/17 1,795 1,807 1,795 1,807 4
2023/03/16 1,764 1,795 1,756 1,795 850
2023/03/15 1,809 1,809 1,788 1,789 39
2023/03/14 1,809 1,809 1,788 1,800 220
2023/03/13 1,819 1,822 1,814 1,822 5,226
2023/03/10 1,847 1,848 1,831 1,831 37
2023/03/09 1,866 1,871 1,865 1,871 12,123
2023/03/08 1,848 1,860 1,848 1,860 119
2023/03/07 1,850 1,862 1,850 1,858 2,419
2023/03/06 1,836 1,852 1,836 1,848 475
2023/03/03 1,821 1,832 1,818 1,832 1,305
2023/03/02 1,811 1,811 1,805 1,811 94
2023/03/01 1,813 1,813 1,805 1,812 50
2023/02/28 1,803 1,819 1,803 1,815 46
2023/02/27 1,825 1,825 1,805 1,805 139
2023/02/24 1,816 1,825 1,810 1,820 880
2023/02/22 1,827 1,827 1,810 1,815 292
2023/02/21 1,842 1,845 1,838 1,838 95
2023/02/20 1,844 1,844 1,832 1,844 1,221
2023/02/17 1,845 1,848 1,844 1,844 304
2023/02/16 1,859 1,863 1,859 1,862 259
2023/02/15 1,870 1,870 1,853 1,857 142
2023/02/14 1,867 1,867 1,863 1,865 43
2023/02/13 1,847 1,847 1,837 1,842 105
2023/02/10 1,865 1,871 1,857 1,857 213
2023/02/09 1,850 1,865 1,850 1,865 70
2023/02/08 1,869 1,869 1,855 1,858 46
2023/02/07 1,879 1,879 1,872 1,874 2,908
2023/02/06 1,874 1,887 1,872 1,873 4,987
2023/02/03 1,867 1,877 1,867 1,874 763
2023/02/02 1,814 1,862 1,814 1,859 6,228
2023/02/01 1,868 1,868 1,852 1,852 487
2023/01/31 1,866 1,867 1,858 1,860 32
2023/01/30 1,862 1,869 1,860 1,860 54
2023/01/27 1,873 1,874 1,863 1,863 1,500
2023/01/26 1,873 1,873 1,869 1,869 17
2023/01/25 1,865 1,871 1,863 1,871 39
2023/01/24 1,849 1,866 1,849 1,864 610
2023/01/23 1,828 1,838 1,828 1,838 169
2023/01/20 1,815 1,818 1,812 1,817 62
2023/01/19 1,822 1,827 1,816 1,820 4,904
2023/01/18 1,797 1,832 1,797 1,829 14,702
2023/01/17 1,784 1,793 1,781 1,786 123
2023/01/16 1,784 1,789 1,775 1,775 76
2023/01/13 1,796 1,805 1,785 1,787 106
2023/01/12 1,821 1,821 1,807 1,809 113
2023/01/11 1,800 1,806 1,798 1,806 279
2023/01/10 1,793 1,800 1,786 1,786 92
2023/01/06 1,780 1,780 1,772 1,778 121
2023/01/05 1,780 1,787 1,775 1,784 951
2023/01/04 1,791 1,791 1,775 1,777 154

このページの先頭へ