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

このページの先頭へ