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 eコマース-日本株式(2627)の株価時系列情報

GX eコマース-日本株式(2627)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 2,063 2,074 2,049 2,065 830
2021/12/29 2,065 2,077 2,065 2,071 187
2021/12/28 2,056 2,068 2,055 2,065 20,673
2021/12/27 2,065 2,065 2,042 2,046 7,599
2021/12/24 2,060 2,078 2,060 2,067 11,092
2021/12/23 2,054 2,058 2,047 2,049 6,598
2021/12/22 2,049 2,053 2,039 2,050 6,770
2021/12/21 2,039 2,039 1,997 2,039 47,190
2021/12/20 2,034 2,046 1,999 1,999 4,894
2021/12/17 2,077 2,077 2,035 2,041 14,114
2021/12/16 2,126 2,128 2,090 2,095 11,740
2021/12/15 2,077 2,096 2,077 2,091 896
2021/12/14 2,122 2,122 2,091 2,100 2,165
2021/12/13 2,139 2,140 2,123 2,127 6,467
2021/12/10 2,147 2,147 2,120 2,120 10,255
2021/12/09 2,184 2,191 2,166 2,172 142
2021/12/08 2,183 2,184 2,168 2,173 1,600
2021/12/07 2,127 2,143 2,118 2,142 1,912
2021/12/06 2,135 2,135 2,088 2,097 1,228
2021/12/03 2,119 2,147 2,110 2,146 1,393
2021/12/02 2,131 2,139 2,105 2,112 14,296
2021/12/01 2,167 2,170 2,125 2,153 43,117
2021/11/30 2,234 2,234 2,170 2,170 8,144
2021/11/29 2,185 2,261 2,185 2,211 5,264
2021/11/26 2,253 2,253 2,198 2,219 3,653
2021/11/25 2,268 2,278 2,251 2,251 2,293
2021/11/24 2,294 2,294 2,242 2,284 16,949
2021/11/22 2,310 2,340 2,310 2,340 5,462
2021/11/19 2,313 2,324 2,293 2,306 21,897
2021/11/18 2,317 2,328 2,304 2,321 11,348
2021/11/17 2,306 2,309 2,297 2,308 7,707
2021/11/16 2,288 2,290 2,276 2,290 252
2021/11/15 2,278 2,299 2,278 2,297 6,648
2021/11/12 2,273 2,285 2,263 2,271 10,284
2021/11/11 2,266 2,279 2,263 2,265 13,290
2021/11/10 2,296 2,296 2,283 2,283 2,408
2021/11/09 2,324 2,336 2,300 2,306 1,806
2021/11/08 2,345 2,345 2,318 2,324 7,582
2021/11/05 2,329 2,343 2,325 2,341 2,765
2021/11/04 2,303 2,321 2,303 2,308 11,566
2021/11/02 2,279 2,296 2,275 2,286 15,259
2021/11/01 2,274 2,292 2,265 2,281 1,351
2021/10/29 2,311 2,311 2,253 2,265 10,526
2021/10/28 2,308 2,315 2,283 2,314 22,742
2021/10/27 2,313 2,313 2,295 2,299 1,297
2021/10/26 2,314 2,314 2,307 2,310 2,747
2021/10/25 2,290 2,305 2,287 2,301 34,965
2021/10/22 2,311 2,322 2,299 2,308 464
2021/10/21 2,337 2,348 2,328 2,334 18,488
2021/10/20 2,385 2,389 2,376 2,376 5,199
2021/10/19 2,339 2,380 2,339 2,380 43,376
2021/10/18 2,331 2,331 2,306 2,314 6,770
2021/10/15 2,335 2,338 2,308 2,335 12,099
2021/10/14 2,298 2,311 2,283 2,302 46,295
2021/10/13 2,296 2,316 2,294 2,294 6,771
2021/10/12 2,315 2,315 2,275 2,289 7,650
2021/10/11 2,286 2,323 2,260 2,315 22,626
2021/10/08 2,298 2,311 2,297 2,300 31,453
2021/10/07 2,260 2,295 2,260 2,268 20,987
2021/10/06 2,305 2,326 2,239 2,260 76,783
2021/10/05 2,258 2,279 2,233 2,269 104,886
2021/10/04 2,357 2,357 2,300 2,308 49,413
2021/10/01 2,322 2,348 2,317 2,328 41,488
2021/09/30 2,332 2,338 2,312 2,331 1,831
2021/09/29 2,330 2,335 2,309 2,327 4,319
2021/09/28 2,391 2,391 2,353 2,363 29,263
2021/09/27 2,417 2,421 2,402 2,407 460
2021/09/24 2,399 2,418 2,399 2,410 6,839
2021/09/22 2,374 2,380 2,364 2,364 546
2021/09/21 2,346 2,380 2,346 2,373 1,543
2021/09/17 2,389 2,416 2,388 2,416 13,485
2021/09/16 2,418 2,418 2,361 2,378 25,137
2021/09/15 2,383 2,442 2,383 2,422 26,392
2021/09/14 2,411 2,441 2,410 2,432 19,617
2021/09/13 2,385 2,408 2,385 2,396 3,520
2021/09/10 2,358 2,390 2,358 2,390 41,250
2021/09/09 2,342 2,361 2,336 2,338 15,271
2021/09/08 2,311 2,357 2,311 2,357 5,452
2021/09/07 2,338 2,346 2,309 2,312 4,196
2021/09/06 2,325 2,337 2,316 2,336 20,261
2021/09/03 2,275 2,310 2,275 2,297 19,112
2021/09/02 2,280 2,286 2,272 2,279 16,739
2021/09/01 2,261 2,275 2,254 2,268 5,671
2021/08/31 2,233 2,267 2,229 2,267 20,962
2021/08/30 2,215 2,222 2,210 2,222 4,308
2021/08/27 2,204 2,209 2,196 2,208 5,248
2021/08/26 2,208 2,225 2,208 2,217 1,953
2021/08/25 2,188 2,210 2,188 2,206 3,442
2021/08/24 2,181 2,199 2,181 2,194 1,872
2021/08/23 2,153 2,170 2,151 2,169 6,527
2021/08/20 2,114 2,139 2,114 2,127 12,148
2021/08/19 2,123 2,148 2,122 2,127 5,046
2021/08/18 2,115 2,134 2,096 2,131 5,170
2021/08/17 2,152 2,152 2,122 2,122 2,412
2021/08/16 2,175 2,175 2,137 2,148 2,395
2021/08/13 2,206 2,206 2,180 2,183 6,622
2021/08/12 2,203 2,210 2,188 2,190 6,614
2021/08/11 2,215 2,220 2,207 2,217 33,750
2021/08/10 2,208 2,220 2,205 2,215 2,130
2021/08/06 2,197 2,224 2,197 2,206 3,162
2021/08/05 2,197 2,221 2,197 2,212 3,282
2021/08/04 2,152 2,200 2,152 2,198 9,884
2021/08/03 2,149 2,159 2,136 2,144 5,600
2021/08/02 2,152 2,152 2,134 2,147 2,412
2021/07/30 2,157 2,164 2,132 2,136 61,052
2021/07/29 2,162 2,162 2,140 2,162 43,684
2021/07/28 2,193 2,197 2,163 2,171 9,509
2021/07/27 2,228 2,228 2,210 2,218 10,364
2021/07/26 2,232 2,250 2,219 2,223 16,787
2021/07/21 2,202 2,212 2,180 2,185 18,834
2021/07/20 2,163 2,194 2,163 2,179 7,786
2021/07/19 2,199 2,209 2,186 2,196 9,327
2021/07/16 2,209 2,225 2,196 2,219 2,293
2021/07/15 2,259 2,259 2,220 2,226 4,766
2021/07/14 2,244 2,269 2,244 2,265 10,022
2021/03/22 2,209 2,209 2,199 2,207 4,987
2021/03/19 2,203 2,230 2,203 2,219 36,874
2021/03/18 2,239 2,264 2,237 2,247 26,879
2021/03/17 2,208 2,230 2,206 2,213 13,287
2021/03/16 2,174 2,213 2,170 2,203 28,716
2021/03/15 2,153 2,170 2,135 2,170 6,804
2021/03/12 2,110 2,146 2,081 2,146 5,935
2021/03/11 2,029 2,062 2,020 2,060 4,631
2021/03/10 2,088 2,090 2,044 2,044 9,983
2021/03/09 2,033 2,070 2,022 2,065 21,207
2021/03/08 2,141 2,141 2,066 2,070 7,674
2021/03/05 2,083 2,113 2,053 2,113 23,260
2021/03/04 2,097 2,125 2,090 2,119 25,424
2021/03/03 2,184 2,184 2,143 2,155 7,257
2021/03/02 2,246 2,246 2,180 2,186 21,984
2021/03/01 2,213 2,213 2,187 2,196 3,321
2021/02/26 2,188 2,214 2,164 2,167 17,708
2021/02/25 2,235 2,250 2,224 2,238 11,693
2021/02/24 2,264 2,281 2,199 2,212 58,805
2021/02/22 2,293 2,300 2,284 2,290 24,644
2021/02/19 2,269 2,288 2,258 2,280 15,938
2021/02/18 2,276 2,287 2,269 2,272 12,512
2021/02/17 2,277 2,292 2,259 2,277 14,493
2021/02/16 2,302 2,323 2,295 2,300 12,354
2021/02/15 2,296 2,315 2,281 2,300 22,390
2021/02/12 2,263 2,294 2,255 2,294 2,024
2021/02/10 2,230 2,257 2,225 2,256 14,211
2021/02/09 2,203 2,230 2,190 2,228 14,572
2021/02/08 2,196 2,205 2,175 2,199 21,955
2021/02/05 2,203 2,203 2,180 2,188 16,660
2021/02/04 2,216 2,225 2,177 2,188 18,594
2021/02/03 2,207 2,221 2,192 2,219 76,887
2021/02/02 2,173 2,183 2,160 2,178 16,776
2021/02/01 2,111 2,153 2,111 2,142 16,308
2021/01/29 2,134 2,137 2,085 2,089 32,069
2021/01/28 2,126 2,134 2,112 2,112 107,916
2021/01/27 2,178 2,182 2,163 2,176 527,103

このページの先頭へ