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
2026/06/08 1,417 1,429 1,415 1,415 14
2026/06/05 1,400 1,428 1,400 1,428 8
2026/06/04 1,428 1,428 1,408 1,408 7
2026/06/03 1,450 1,450 1,408 1,434 103
2026/06/02 1,449 1,473 1,433 1,449 648
2026/06/01 1,431 1,449 1,429 1,440 5,227
2026/05/29 1,412 1,430 1,412 1,430 3
2026/05/28 1,421 1,424 1,405 1,410 33
2026/05/27 1,412 1,420 1,410 1,420 1,474
2026/05/26 1,421 1,421 1,415 1,416 257
2026/05/25 1,443 1,443 1,410 1,417 21
2026/05/22 1,421 1,443 1,421 1,443 107
2026/05/21 1,440 1,440 1,426 1,426 9
2026/05/20 1,461 1,461 1,437 1,437 1,002
2026/05/19 1,447 1,464 1,447 1,462 1,656
2026/05/18 1,444 1,448 1,425 1,425 715
2026/05/15 1,417 1,422 1,417 1,422 271
2026/05/14 1,415 1,415 1,400 1,400 32
2026/05/13 1,397 1,416 1,385 1,416 485
2026/05/12 1,385 1,385 1,368 1,368 365
2026/05/11 1,381 1,387 1,381 1,384 223
2026/05/08 1,408 1,410 1,400 1,410 82
2026/05/07 1,374 1,378 1,368 1,378 2,426
2026/05/01 1,369 1,378 1,365 1,374 120
2026/04/30 1,439 1,439 1,373 1,377 151
2026/04/28 1,389 1,420 1,389 1,420 5
2026/04/27 1,405 1,405 1,388 1,388 106
2026/04/24 1,413 1,413 1,405 1,405 107
2026/04/23 1,401 1,440 1,383 1,440 2,124
2026/04/22 1,415 1,415 1,403 1,403 260
2026/04/21 1,424 1,424 1,410 1,411 605
2026/04/20 1,433 1,433 1,420 1,422 8
2026/04/17 1,440 1,440 1,429 1,432 19
2026/04/16 1,431 1,444 1,431 1,431 22
2026/04/15 1,389 1,417 1,389 1,411 276
2026/04/14 1,379 1,382 1,375 1,380 23
2026/04/13 1,393 1,393 1,346 1,359 29
2026/04/10 1,408 1,408 1,360 1,363 58
2026/04/09 1,429 1,429 1,392 1,409 46
2026/04/08 1,427 1,436 1,427 1,436 158
2026/04/07 1,419 1,420 1,413 1,420 20
2026/04/06 1,400 1,406 1,398 1,405 61
2026/04/03 1,387 1,401 1,387 1,399 96
2026/03/27 1,342 1,364 1,342 1,363 16
2026/03/26 1,363 1,363 1,334 1,334 17
2026/03/25 1,363 1,363 1,363 1,363 17
2026/03/24 1,328 1,333 1,328 1,333 26
2026/03/23 1,317 1,340 1,308 1,310 538
2026/03/19 1,354 1,354 1,339 1,339 349
2026/03/18 1,380 1,380 1,364 1,371 6
2026/03/17 1,351 1,360 1,351 1,354 86
2026/03/16 1,353 1,360 1,345 1,347 102
2026/03/13 1,350 1,360 1,349 1,352 94
2026/03/12 1,348 1,361 1,348 1,349 1,252
2026/03/11 1,380 1,385 1,375 1,375 174
2026/03/10 1,353 1,384 1,353 1,379 47
2026/03/09 1,368 1,368 1,343 1,352 16
2026/03/06 1,351 1,367 1,333 1,367 48
2026/03/05 1,332 1,346 1,328 1,328 232
2026/03/04 1,310 1,329 1,306 1,314 1,125
2026/03/03 1,363 1,363 1,328 1,328 4,286
2026/03/02 1,390 1,390 1,364 1,364 498
2026/02/27 1,391 1,400 1,383 1,392 90
2026/02/26 1,337 1,366 1,337 1,366 574
2026/02/25 1,308 1,327 1,308 1,327 472
2026/02/24 1,350 1,350 1,315 1,319 907
2026/02/20 1,350 1,350 1,334 1,345 412
2026/02/19 1,356 1,356 1,350 1,352 137
2026/02/18 1,345 1,345 1,335 1,339 675
2026/02/17 1,362 1,362 1,340 1,345 420
2026/02/16 1,415 1,415 1,361 1,366 1,370
2026/02/13 1,432 1,432 1,354 1,418 654
2026/02/12 1,450 1,450 1,431 1,431 12
2026/02/10 1,430 1,455 1,422 1,450 2,212
2026/02/09 1,425 1,433 1,410 1,412 49
2026/02/06 1,409 1,409 1,382 1,387 743
2026/02/05 1,366 1,417 1,366 1,409 2,137
2026/02/04 1,444 1,444 1,395 1,396 3,625
2026/02/03 1,469 1,469 1,435 1,449 377
2026/02/02 1,482 1,482 1,439 1,439 15
2026/01/30 1,444 1,454 1,444 1,452 14
2026/01/29 1,468 1,468 1,435 1,444 439
2026/01/28 1,476 1,476 1,460 1,467 2,631
2026/01/27 1,482 1,482 1,474 1,477 34
2026/01/26 1,497 1,497 1,482 1,483 589
2026/01/23 1,483 1,497 1,483 1,489 104
2026/01/22 1,480 1,485 1,477 1,477 705
2026/01/21 1,549 1,549 1,485 1,490 1,765
2026/01/20 1,521 1,532 1,520 1,520 474
2026/01/19 1,526 1,530 1,525 1,530 415
2026/01/16 1,543 1,543 1,523 1,526 4,176
2026/01/15 1,528 1,546 1,528 1,544 1,592
2026/01/14 1,585 1,585 1,528 1,528 3,303
2026/01/13 1,555 1,562 1,545 1,545 448
2026/01/09 1,533 1,553 1,533 1,547 2,716
2026/01/08 1,534 1,534 1,530 1,532 330
2026/01/07 1,533 1,534 1,528 1,531 7
2026/01/06 1,521 1,535 1,521 1,533 527
2026/01/05 1,533 1,539 1,522 1,522 190

このページの先頭へ