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
2022/12/30 2,421 2,426 2,408 2,413 23
2022/12/29 2,422 2,425 2,404 2,417 39
2022/12/28 2,403 2,433 2,403 2,429 598
2022/12/27 2,439 2,444 2,435 2,435 5
2022/12/26 2,432 2,432 2,422 2,429 19
2022/12/23 2,436 2,436 2,413 2,426 80
2022/12/22 2,453 2,453 2,438 2,446 44
2022/12/21 2,459 2,459 2,430 2,440 1,003
2022/12/20 2,502 2,502 2,442 2,444 889
2022/12/19 2,511 2,517 2,511 2,511 25
2022/12/16 2,548 2,548 2,537 2,537 6
2022/12/15 2,575 2,575 2,574 2,574 2
2022/12/13 2,596 2,596 2,567 2,572 475
2022/12/12 2,551 2,556 2,551 2,556 4
2022/12/09 2,551 2,571 2,551 2,570 280
2022/12/08 2,545 2,545 2,527 2,527 53
2022/12/07 2,551 2,551 2,549 2,549 13
2022/12/06 2,542 2,569 2,542 2,569 8
2022/12/05 2,568 2,568 2,563 2,564 26
2022/12/02 2,582 2,582 2,567 2,567 4
2022/12/01 2,690 2,690 2,617 2,617 291
2022/11/30 2,590 2,590 2,590 2,590 54
2022/11/29 2,615 2,615 2,604 2,605 26
2022/11/28 2,641 2,641 2,628 2,631 8
2022/11/25 2,658 2,658 2,643 2,643 16
2022/11/24 2,660 2,661 2,657 2,661 19
2022/11/22 2,601 2,624 2,601 2,620 119
2022/11/21 2,596 2,596 2,587 2,587 6
2022/11/18 2,603 2,603 2,596 2,596 26
2022/11/17 2,611 2,611 2,603 2,603 49
2022/11/16 2,599 2,599 2,587 2,598 8
2022/11/15 2,603 2,603 2,603 2,603 5
2022/11/14 2,625 2,625 2,616 2,616 141
2022/11/11 2,580 2,624 2,580 2,624 341
2022/11/10 2,527 2,530 2,521 2,530 30
2022/11/09 2,561 2,561 2,546 2,546 41
2022/11/08 2,553 2,561 2,553 2,561 7
2022/11/07 2,515 2,526 2,515 2,526 205
2022/11/04 2,497 2,497 2,480 2,480 25
2022/11/01 2,528 2,528 2,528 2,528 4
2022/10/31 2,522 2,522 2,513 2,513 83
2022/10/28 2,465 2,468 2,465 2,468 38
2022/10/27 2,503 2,503 2,503 2,503 40
2022/10/26 2,511 2,511 2,509 2,509 2
2022/10/25 2,486 2,488 2,481 2,488 6,005
2022/10/24 2,461 2,463 2,461 2,463 2
2022/10/21 2,450 2,450 2,450 2,450 1
2022/10/20 2,459 2,460 2,451 2,451 18,654
2022/10/18 2,528 2,528 2,467 2,476 3
2022/10/17 2,434 2,434 2,428 2,428 2
2022/10/14 2,551 2,551 2,459 2,480 5
2022/10/13 2,401 2,401 2,401 2,401 2
2022/10/12 2,415 2,419 2,415 2,419 5
2022/10/11 2,451 2,451 2,424 2,424 32
2022/10/07 2,489 2,496 2,480 2,496 40
2022/10/06 2,513 2,526 2,513 2,523 11
2022/10/05 2,502 2,513 2,502 2,506 5
2022/10/04 2,452 2,488 2,452 2,488 32
2022/10/03 2,375 2,396 2,370 2,396 25
2022/09/30 2,410 2,411 2,383 2,388 45
2022/09/29 2,471 2,471 2,412 2,417 22
2022/09/28 2,393 2,393 2,371 2,371 14
2022/09/27 2,412 2,416 2,408 2,413 6
2022/09/26 2,414 2,415 2,400 2,400 285
2022/09/22 2,443 2,459 2,443 2,459 5
2022/09/21 2,488 2,488 2,476 2,479 212
2022/09/20 2,548 2,548 2,544 2,547 25
2022/09/16 2,527 2,543 2,527 2,534 16
2022/09/15 2,561 2,568 2,558 2,560 28
2022/09/14 2,554 2,574 2,554 2,563 80
2022/09/13 2,622 2,628 2,622 2,628 3
2022/09/12 2,612 2,622 2,612 2,620 68
2022/09/09 2,619 2,619 2,591 2,594 10
2022/09/08 2,562 2,575 2,551 2,575 15
2022/09/07 2,525 2,525 2,514 2,515 88
2022/09/06 2,542 2,542 2,538 2,538 4
2022/09/05 2,532 2,532 2,530 2,530 3
2022/09/02 2,551 2,551 2,524 2,524 4
2022/09/01 2,553 2,553 2,544 2,551 103
2022/08/31 2,571 2,571 2,571 2,571 101
2022/08/30 2,572 2,580 2,572 2,580 4
2022/08/29 2,577 2,577 2,547 2,551 26
2022/08/26 2,628 2,633 2,627 2,627 203
2022/08/25 2,607 2,607 2,603 2,603 42
2022/08/23 2,634 2,634 2,634 2,634 106
2022/08/22 2,632 2,654 2,632 2,654 8
2022/08/19 2,681 2,682 2,664 2,664 7
2022/08/18 2,671 2,671 2,655 2,660 8
2022/08/17 2,659 2,684 2,659 2,684 126
2022/08/16 2,648 2,655 2,648 2,655 166
2022/08/15 2,632 2,651 2,632 2,651 78
2022/08/12 2,608 2,631 2,608 2,631 297
2022/08/10 2,577 2,577 2,569 2,572 4
2022/08/09 2,600 2,600 2,585 2,585 4
2022/08/08 2,603 2,603 2,567 2,603 45
2022/08/05 2,581 2,612 2,581 2,612 17
2022/08/04 2,586 2,586 2,575 2,577 9
2022/08/03 2,567 2,578 2,567 2,578 18
2022/08/02 2,585 2,585 2,585 2,585 2
2022/08/01 2,575 2,597 2,569 2,597 8
2022/07/29 2,595 2,595 2,590 2,590 11
2022/07/28 2,603 2,604 2,572 2,584 12
2022/07/27 2,568 2,582 2,568 2,582 208
2022/07/26 2,590 2,590 2,571 2,571 3
2022/07/25 2,574 2,590 2,574 2,590 12
2022/07/22 2,589 2,609 2,589 2,609 15
2022/07/21 2,568 2,584 2,568 2,584 19
2022/07/20 2,557 2,587 2,548 2,587 8
2022/07/19 2,516 2,517 2,516 2,516 3
2022/07/15 2,500 2,514 2,499 2,508 262
2022/07/14 2,472 2,501 2,472 2,500 15
2022/07/13 2,485 2,485 2,485 2,485 8
2022/07/12 2,507 2,507 2,479 2,480 4
2022/07/11 2,536 2,543 2,522 2,522 40
2022/07/08 2,500 2,517 2,490 2,517 12
2022/07/07 2,464 2,488 2,464 2,487 6,077
2022/07/06 2,453 2,453 2,453 2,453 1
2022/07/05 2,454 2,463 2,454 2,463 5
2022/07/04 2,421 2,424 2,421 2,423 14
2022/07/01 2,437 2,437 2,389 2,393 6,025
2022/06/30 2,457 2,457 2,429 2,429 13
2022/06/29 2,466 2,466 2,466 2,466 3
2022/06/28 2,474 2,479 2,467 2,479 47
2022/06/27 2,459 2,466 2,459 2,466 8
2022/06/24 2,403 2,431 2,403 2,431 17
2022/06/23 2,398 2,422 2,398 2,399 12
2022/06/22 2,431 2,431 2,431 2,431 5
2022/06/21 2,389 2,415 2,384 2,415 21
2022/06/20 2,390 2,390 2,339 2,351 17
2022/06/17 2,376 2,379 2,355 2,379 3,036
2022/06/16 2,456 2,456 2,426 2,426 3
2022/06/15 2,431 2,432 2,415 2,415 19
2022/06/14 2,438 2,449 2,433 2,433 39
2022/06/13 2,512 2,512 2,486 2,486 30
2022/06/10 2,586 2,586 2,561 2,562 4
2022/06/09 2,569 2,605 2,569 2,605 14
2022/06/08 2,580 2,599 2,580 2,597 8
2022/06/07 2,572 2,573 2,572 2,573 7
2022/06/06 2,520 2,558 2,520 2,558 7
2022/06/03 2,557 2,557 2,554 2,554 29
2022/06/02 2,531 2,531 2,523 2,523 2
2022/06/01 2,546 2,552 2,546 2,552 9
2022/05/31 2,543 2,555 2,543 2,555 126
2022/05/30 2,520 2,556 2,520 2,552 24
2022/05/27 2,498 2,498 2,486 2,486 7
2022/05/26 2,474 2,474 2,474 2,474 467
2022/05/25 2,485 2,485 2,477 2,479 11
2022/05/24 2,508 2,510 2,497 2,497 16
2022/05/23 2,513 2,521 2,508 2,508 114
2022/05/20 2,489 2,489 2,489 2,489 1
2022/05/19 2,465 2,465 2,457 2,457 8
2022/05/18 2,500 2,515 2,500 2,515 5
2022/05/17 2,472 2,476 2,472 2,476 105
2022/05/16 2,492 2,492 2,461 2,461 13
2022/05/13 2,429 2,461 2,429 2,461 27
2022/05/12 2,411 2,415 2,395 2,395 22
2022/05/11 2,427 2,427 2,424 2,424 2
2022/05/10 2,411 2,433 2,392 2,433 51
2022/05/09 2,467 2,467 2,440 2,442 129
2022/05/06 2,491 2,491 2,462 2,473 26
2022/05/02 2,511 2,511 2,478 2,484 11
2022/04/28 2,460 2,469 2,460 2,469 2
2022/04/27 2,442 2,442 2,424 2,439 15
2022/04/26 2,505 2,505 2,490 2,490 7
2022/04/25 2,464 2,488 2,464 2,488 3,011
2022/04/22 2,512 2,512 2,510 2,510 4
2022/04/21 2,534 2,546 2,534 2,546 7
2022/04/19 2,527 2,527 2,527 2,527 2
2022/04/18 2,490 2,490 2,490 2,490 3
2022/04/15 2,504 2,517 2,499 2,513 111
2022/04/14 2,528 2,539 2,528 2,537 120
2022/04/13 2,488 2,528 2,488 2,528 44
2022/04/12 2,499 2,505 2,482 2,482 17
2022/04/11 2,535 2,535 2,520 2,522 22
2022/04/08 2,561 2,581 2,547 2,551 154
2022/04/07 2,547 2,547 2,540 2,540 5
2022/04/06 2,601 2,601 2,584 2,590 227
2022/04/05 2,626 2,626 2,626 2,626 1
2022/04/04 2,616 2,616 2,616 2,616 23
2022/04/01 2,600 2,614 2,599 2,610 15,073
2022/03/31 2,638 2,638 2,619 2,619 17
2022/03/30 2,664 2,664 2,622 2,622 132
2022/03/29 2,636 2,636 2,636 2,636 4
2022/03/28 2,626 2,626 2,611 2,611 141
2022/03/25 2,642 2,642 2,642 2,642 1
2022/03/23 2,585 2,624 2,585 2,624 405
2022/03/22 2,552 2,570 2,552 2,559 458
2022/03/18 2,530 2,540 2,530 2,540 6
2022/03/17 2,491 2,523 2,491 2,521 70
2022/03/16 2,422 2,441 2,418 2,441 15,510
2022/03/15 2,381 2,402 2,381 2,402 2
2022/03/14 2,393 2,393 2,393 2,393 7
2022/03/11 2,407 2,412 2,374 2,379 15,331
2022/03/10 2,433 2,434 2,410 2,434 7
2022/03/09 2,366 2,366 2,340 2,340 13
2022/03/08 2,343 2,384 2,343 2,362 122
2022/03/07 2,394 2,394 2,360 2,363 140
2022/03/04 2,496 2,496 2,435 2,444 81
2022/03/03 2,501 2,501 2,501 2,501 1
2022/03/02 2,492 2,492 2,478 2,478 175
2022/03/01 2,527 2,540 2,527 2,527 23
2022/02/28 2,496 2,508 2,487 2,487 35
2022/02/25 2,484 2,495 2,474 2,495 3
2022/02/24 2,465 2,473 2,440 2,442 97
2022/02/22 2,467 2,468 2,467 2,467 19
2022/02/21 2,495 2,529 2,485 2,517 214
2022/02/18 2,520 2,545 2,515 2,545 644
2022/02/17 2,580 2,580 2,570 2,570 2
2022/02/16 2,573 2,585 2,573 2,585 10
2022/02/15 2,566 2,567 2,523 2,523 5,880
2022/02/14 2,573 2,593 2,550 2,561 1,607
2022/02/10 2,626 2,628 2,623 2,623 8
2022/02/09 2,611 2,613 2,593 2,612 8
2022/02/08 2,588 2,598 2,576 2,576 7
2022/02/07 2,591 2,591 2,565 2,579 6,426
2022/02/04 2,575 2,585 2,575 2,584 709
2022/02/03 2,587 2,591 2,584 2,585 7,540
2022/02/02 2,620 2,623 2,619 2,619 131
2022/02/01 2,613 2,613 2,613 2,613 3
2022/01/31 2,533 2,563 2,533 2,563 20
2022/01/28 2,515 2,526 2,513 2,524 39
2022/01/27 2,587 2,587 2,475 2,475 3,091
2022/01/26 2,583 2,583 2,583 2,583 28
2022/01/25 2,610 2,610 2,561 2,568 289
2022/01/24 2,598 2,627 2,598 2,627 405
2022/01/21 2,607 2,614 2,607 2,614 3,006
2022/01/20 2,622 2,643 2,606 2,643 3,062
2022/01/19 2,669 2,669 2,519 2,621 2,259
2022/01/18 2,732 2,740 2,703 2,703 3,020
2022/01/17 2,714 2,717 2,702 2,706 22
2022/01/14 2,712 2,712 2,603 2,690 27
2022/01/13 2,771 2,771 2,743 2,743 4
2022/01/12 2,756 2,784 2,756 2,784 503
2022/01/11 2,752 2,759 2,735 2,737 975
2022/01/07 2,810 2,810 2,775 2,775 18
2022/01/06 2,826 2,827 2,790 2,790 460
2022/01/05 2,884 2,884 2,867 2,872 204
2022/01/04 2,866 2,886 2,866 2,885 100

このページの先頭へ