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
2026/03/06 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