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 MSCIガバナンス・クオリティ-日本株式(2636)の株価時系列情報

GX MSCIガバナンス・クオリティ-日本株式(2636)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 2,845 2,845 2,841 2,841 5
2021/12/29 2,858 2,858 2,851 2,851 9
2021/12/28 2,847 2,862 2,847 2,862 3,256
2021/12/27 2,832 2,832 2,818 2,824 54
2021/12/24 2,837 2,837 2,831 2,831 5
2021/12/23 2,821 2,821 2,820 2,820 3
2021/12/22 2,821 2,821 2,821 2,821 1
2021/12/21 2,790 2,801 2,780 2,800 13
2021/12/20 2,765 2,796 2,752 2,752 691
2021/12/17 2,838 2,838 2,801 2,801 6
2021/12/16 2,851 2,856 2,844 2,856 54
2021/12/15 2,796 2,811 2,796 2,806 6
2021/12/14 2,819 2,819 2,803 2,803 8
2021/12/13 2,842 2,842 2,819 2,819 1,036
2021/12/10 2,823 2,823 2,813 2,813 5
2021/12/09 2,845 2,855 2,845 2,855 15
2021/12/08 2,856 2,856 2,845 2,846 656
2021/12/07 2,788 2,819 2,782 2,819 8
2021/12/06 2,787 2,787 2,758 2,758 13
2021/12/03 2,750 2,773 2,750 2,773 421
2021/12/02 2,754 2,755 2,745 2,755 123
2021/12/01 2,774 2,776 2,734 2,759 1,488
2021/11/30 2,803 2,803 2,759 2,759 898
2021/11/29 2,761 2,827 2,761 2,784 481
2021/11/26 2,863 2,863 2,806 2,811 1,837
2021/11/25 2,881 2,882 2,873 2,874 218
2021/11/24 2,892 2,892 2,857 2,859 225
2021/11/22 2,909 2,918 2,904 2,918 256
2021/11/19 2,902 2,910 2,900 2,910 12
2021/11/18 2,899 2,905 2,879 2,902 239
2021/11/17 2,911 2,911 2,887 2,891 516
2021/11/16 2,896 2,900 2,895 2,897 225
2021/11/15 2,900 2,902 2,892 2,892 153
2021/11/12 2,865 2,881 2,865 2,877 404
2021/11/11 2,827 2,838 2,827 2,838 2
2021/11/10 2,841 2,848 2,834 2,834 9
2021/11/09 2,881 2,881 2,849 2,849 39
2021/11/08 2,898 2,898 2,867 2,867 823
2021/11/05 2,895 2,895 2,875 2,875 44
2021/11/04 2,878 2,882 2,875 2,882 286
2021/11/02 2,855 2,858 2,845 2,845 35
2021/11/01 2,855 2,866 2,848 2,866 23
2021/10/29 2,813 2,813 2,783 2,805 4,028
2021/10/28 2,817 2,817 2,799 2,817 9
2021/10/27 2,838 2,838 2,838 2,838 3
2021/10/26 2,823 2,838 2,822 2,838 25
2021/10/25 2,783 2,805 2,783 2,805 50
2021/10/22 2,799 2,818 2,799 2,818 7
2021/10/21 2,824 2,834 2,804 2,804 13,014
2021/10/20 2,860 2,865 2,841 2,841 6
2021/10/19 2,836 2,847 2,836 2,847 9
2021/10/18 2,845 2,845 2,818 2,818 44
2021/10/15 2,823 2,838 2,823 2,838 150
2021/10/14 2,762 2,762 2,762 2,762 140
2021/10/13 2,746 2,746 2,746 2,746 21
2021/10/12 2,779 2,779 2,757 2,757 7
2021/10/11 2,737 2,755 2,732 2,755 19
2021/10/08 2,752 2,752 2,749 2,750 36,306
2021/10/07 2,716 2,735 2,714 2,714 527
2021/10/06 2,741 2,752 2,687 2,696 4,320
2021/10/05 2,715 2,726 2,687 2,710 3,989
2021/10/04 2,828 2,828 2,753 2,753 30
2021/10/01 2,825 2,841 2,796 2,796 541
2021/09/30 2,853 2,853 2,834 2,834 19
2021/09/29 2,852 2,869 2,800 2,845 670
2021/09/28 2,921 2,921 2,889 2,900 331
2021/09/27 2,960 2,960 2,936 2,936 370
2021/09/24 2,951 2,954 2,948 2,954 132
2021/09/22 2,934 2,934 2,906 2,906 122
2021/09/21 2,940 2,951 2,936 2,941 1,212
2021/09/17 2,978 2,992 2,976 2,990 4,426
2021/09/16 2,996 2,996 2,966 2,976 6,166
2021/09/15 2,989 2,998 2,985 2,993 336
2021/09/14 2,998 3,005 2,988 3,005 579
2021/09/13 2,969 2,980 2,963 2,980 202
2021/09/10 2,926 2,965 2,926 2,965 829
2021/09/09 2,936 2,942 2,930 2,930 8,465
2021/09/08 2,926 2,955 2,923 2,955 537
2021/09/07 2,925 2,944 2,925 2,929 477
2021/09/06 2,895 2,903 2,893 2,901 1,971
2021/09/03 2,814 2,861 2,814 2,861 3,456
2021/09/02 2,800 2,807 2,799 2,807 3,722
2021/09/01 2,769 2,796 2,769 2,792 40,484
2021/08/31 2,731 2,773 2,730 2,769 67,037
2021/08/30 2,727 2,737 2,717 2,737 100
2021/08/27 2,714 2,715 2,704 2,714 1,561
2021/08/26 2,729 2,729 2,722 2,725 368
2021/08/25 2,734 2,740 2,727 2,730 87
2021/08/24 2,725 2,739 2,725 2,733 6,535
2021/08/23 2,695 2,715 2,686 2,713 1,917
2021/08/20 2,661 2,682 2,655 2,658 10,564
2021/08/19 2,663 2,675 2,661 2,661 9,117
2021/08/18 2,665 2,684 2,662 2,683 649
2021/08/17 2,686 2,691 2,665 2,666 10,017
2021/08/16 2,706 2,706 2,666 2,672 24,708
2021/08/13 2,710 2,722 2,710 2,714 1,000
2021/08/12 2,716 2,727 2,704 2,704 9,833
2021/08/11 2,710 2,712 2,701 2,706 142
2021/08/10 2,680 2,707 2,680 2,692 369
2021/08/06 2,673 2,680 2,667 2,677 292
2021/08/05 2,663 2,674 2,663 2,673 268
2021/08/04 2,662 2,662 2,653 2,659 369
2021/08/03 2,656 2,673 2,655 2,664 434
2021/08/02 2,661 2,675 2,648 2,672 1,258
2021/07/30 2,656 2,661 2,622 2,622 5,992
2021/07/29 2,655 2,665 2,653 2,665 4,999
2021/07/28 2,665 2,667 2,644 2,655 12,350
2021/07/27 2,681 2,687 2,678 2,682 2,907
2021/07/26 2,689 2,690 2,673 2,673 8,370
2021/07/21 2,656 2,664 2,632 2,639 4,388
2021/07/20 2,612 2,633 2,612 2,627 12,606
2021/07/19 2,630 2,651 2,630 2,639 13,522
2021/07/16 2,673 2,681 2,665 2,673 1,002
2021/07/15 2,711 2,711 2,684 2,684 395
2021/07/14 2,709 2,726 2,708 2,722 1,027

このページの先頭へ