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
2023/12/29 2,921 2,925 2,904 2,904 163
2023/12/28 2,902 2,910 2,902 2,910 220
2023/12/27 2,898 2,922 2,898 2,922 255
2023/12/26 2,886 2,887 2,879 2,879 217
2023/12/25 2,905 2,905 2,887 2,887 215
2023/12/22 2,884 2,886 2,876 2,876 127
2023/12/21 2,869 2,870 2,866 2,869 233
2023/12/20 2,892 2,911 2,892 2,907 1,104
2023/12/19 2,851 2,873 2,842 2,873 4,074
2023/12/18 2,850 2,850 2,830 2,836 146
2023/12/15 2,845 2,873 2,845 2,862 585
2023/12/14 2,878 2,878 2,833 2,833 147
2023/12/13 2,867 2,868 2,861 2,862 173
2023/12/12 2,871 2,871 2,853 2,853 55
2023/12/11 2,835 2,854 2,835 2,841 2,536
2023/12/08 2,870 2,870 2,800 2,802 438
2023/12/07 2,876 2,876 2,845 2,845 42
2023/12/06 2,834 2,889 2,834 2,889 179
2023/12/05 2,862 2,862 2,830 2,834 79
2023/12/04 2,879 2,879 2,850 2,871 466
2023/12/01 2,898 2,898 2,881 2,888 28
2023/11/30 2,872 2,875 2,862 2,875 169
2023/11/29 2,869 2,879 2,869 2,873 736
2023/11/28 2,898 2,898 2,869 2,879 170
2023/11/27 2,912 2,912 2,882 2,886 429
2023/11/24 2,915 2,915 2,900 2,900 291
2023/11/22 2,873 2,890 2,873 2,886 115
2023/11/21 2,878 2,878 2,863 2,876 96
2023/11/20 2,901 2,901 2,866 2,866 138
2023/11/17 2,864 2,884 2,859 2,884 89
2023/11/16 2,865 2,874 2,851 2,867 1,598
2023/11/15 2,850 2,865 2,837 2,865 502
2023/11/14 2,817 2,817 2,797 2,800 70
2023/11/13 2,819 2,819 2,787 2,787 440
2023/11/10 2,789 2,796 2,768 2,796 371
2023/11/09 2,788 2,804 2,772 2,804 1,175
2023/11/08 2,785 2,785 2,760 2,771 212
2023/11/07 2,799 2,799 2,764 2,764 277
2023/11/06 2,789 2,805 2,787 2,805 1,482
2023/11/02 2,800 2,800 2,733 2,739 647
2023/11/01 2,697 2,711 2,697 2,703 153
2023/10/31 2,644 2,652 2,618 2,647 2,078
2023/10/30 2,621 2,630 2,615 2,616 309
2023/10/27 2,627 2,646 2,617 2,635 777
2023/10/26 2,612 2,626 2,600 2,601 367
2023/10/25 2,664 2,665 2,655 2,656 139
2023/10/24 2,650 2,650 2,595 2,639 4,175
2023/10/23 2,660 2,660 2,635 2,637 271
2023/10/20 2,647 2,668 2,643 2,666 258
2023/10/19 2,683 2,689 2,670 2,674 358
2023/10/18 2,724 2,724 2,706 2,720 63
2023/10/17 2,721 2,737 2,710 2,713 92
2023/10/16 2,719 2,719 2,686 2,686 634
2023/10/13 2,762 2,762 2,734 2,734 587
2023/10/12 2,750 2,771 2,743 2,771 717
2023/10/11 2,729 2,730 2,717 2,726 74
2023/10/10 2,701 2,725 2,701 2,722 259
2023/10/06 2,683 2,683 2,668 2,669 169
2023/10/05 2,651 2,677 2,638 2,670 211
2023/10/04 2,648 2,648 2,633 2,633 1,470
2023/10/03 2,707 2,707 2,671 2,672 886
2023/10/02 2,747 2,755 2,712 2,712 452
2023/09/29 2,751 2,751 2,714 2,724 698
2023/09/28 2,747 2,748 2,714 2,733 1,316
2023/09/27 2,726 2,750 2,709 2,745 506
2023/09/26 2,766 2,766 2,738 2,742 658
2023/09/25 2,748 2,764 2,745 2,760 843
2023/09/22 2,728 2,755 2,728 2,748 855
2023/09/21 2,765 2,781 2,753 2,760 1,517
2023/09/20 2,836 2,836 2,807 2,807 2,646
2023/09/19 2,836 2,842 2,818 2,831 1,289
2023/09/15 2,876 2,876 2,836 2,854 16,304
2023/09/14 2,815 2,830 2,800 2,826 363
2023/09/13 2,806 2,806 2,784 2,789 775
2023/09/12 2,807 2,807 2,781 2,805 1,341
2023/09/11 2,809 2,810 2,783 2,784 477
2023/09/08 2,807 2,829 2,800 2,806 1,425
2023/09/07 2,849 2,855 2,836 2,836 671
2023/09/06 2,856 2,861 2,852 2,861 687
2023/09/05 2,840 2,840 2,826 2,840 104
2023/09/04 2,837 2,837 2,817 2,835 1,165
2023/09/01 2,804 2,829 2,802 2,822 2,725
2023/08/31 2,786 2,806 2,784 2,804 55
2023/08/30 2,793 2,799 2,778 2,778 564
2023/08/29 2,779 2,780 2,767 2,767 110
2023/08/28 2,746 2,768 2,743 2,768 845
2023/08/25 2,714 2,733 2,714 2,719 944
2023/08/24 2,753 2,765 2,753 2,763 327
2023/08/23 2,712 2,746 2,712 2,746 5,331
2023/08/22 2,736 2,736 2,725 2,726 18
2023/08/21 2,716 2,724 2,700 2,719 287
2023/08/18 2,700 2,713 2,691 2,700 382
2023/08/17 2,730 2,730 2,695 2,719 833
2023/08/16 2,752 2,752 2,732 2,735 709
2023/08/15 2,782 2,782 2,765 2,765 72
2023/08/14 2,791 2,792 2,749 2,754 299
2023/08/10 2,740 2,783 2,726 2,783 1,091
2023/08/09 2,782 2,783 2,774 2,778 67
2023/08/08 2,789 2,796 2,786 2,786 42
2023/08/07 2,755 2,788 2,750 2,778 1,072
2023/08/04 2,751 2,770 2,747 2,766 2,165
2023/08/03 2,782 2,784 2,765 2,765 372
2023/08/02 2,831 2,836 2,800 2,807 609
2023/08/01 2,858 2,860 2,847 2,858 4,984
2023/07/31 2,847 2,851 2,830 2,840 859
2023/07/28 2,786 2,812 2,765 2,797 4,464
2023/07/27 2,823 2,836 2,800 2,836 312
2023/07/26 2,860 2,860 2,810 2,815 56
2023/07/25 2,813 2,814 2,801 2,810 373
2023/07/24 2,825 2,825 2,805 2,814 543
2023/07/21 2,778 2,802 2,771 2,785 359
2023/07/20 2,885 2,885 2,795 2,796 163
2023/07/19 2,836 2,836 2,821 2,835 264
2023/07/18 2,799 2,814 2,794 2,794 650
2023/07/14 2,749 2,804 2,749 2,798 510
2023/07/13 2,760 2,794 2,750 2,791 802
2023/07/12 2,779 2,779 2,737 2,746 312
2023/07/11 2,819 2,819 2,764 2,774 432
2023/07/10 2,795 2,795 2,762 2,769 1,016
2023/07/07 2,803 2,812 2,784 2,791 730
2023/07/06 2,842 2,842 2,810 2,815 13,446
2023/07/05 2,855 2,871 2,844 2,863 9,461
2023/07/04 2,878 2,878 2,865 2,871 35,653
2023/07/03 2,896 2,896 2,881 2,896 7,007
2023/06/30 2,851 2,851 2,833 2,846 109
2023/06/29 2,874 2,877 2,853 2,854 187
2023/06/28 2,825 2,853 2,816 2,853 4,096
2023/06/27 2,810 2,810 2,784 2,785 103
2023/06/26 2,820 2,827 2,800 2,816 89
2023/06/23 2,870 2,879 2,808 2,815 489
2023/06/22 2,874 2,889 2,874 2,875 144
2023/06/21 2,862 2,877 2,857 2,874 271
2023/06/20 2,870 2,870 2,853 2,866 81
2023/06/19 2,916 2,916 2,872 2,883 100
2023/06/16 2,948 2,948 2,874 2,905 34,639
2023/06/15 2,896 2,908 2,891 2,898 43
2023/06/14 2,895 2,901 2,874 2,900 364
2023/06/13 2,850 2,867 2,846 2,866 169
2023/06/12 2,800 2,837 2,800 2,827 17,609
2023/06/09 2,794 2,800 2,779 2,799 203
2023/06/08 2,785 2,787 2,741 2,758 343
2023/06/07 2,850 2,850 2,796 2,808 3,593
2023/06/06 2,801 2,833 2,798 2,829 46
2023/06/05 2,796 2,807 2,781 2,807 542
2023/06/02 2,727 2,755 2,727 2,755 262
2023/06/01 2,695 2,723 2,695 2,718 162
2023/05/31 2,708 2,710 2,684 2,684 44
2023/05/30 2,705 2,725 2,705 2,725 168
2023/05/29 2,751 2,751 2,719 2,719 448
2023/05/26 2,714 2,720 2,714 2,715 50
2023/05/25 2,704 2,710 2,704 2,708 80
2023/05/24 2,707 2,708 2,691 2,703 259
2023/05/23 2,748 2,753 2,719 2,722 203
2023/05/22 2,706 2,727 2,706 2,727 188
2023/05/19 2,721 2,724 2,708 2,715 290
2023/05/18 2,694 2,700 2,683 2,700 202
2023/05/17 2,647 2,654 2,647 2,650 97
2023/05/16 2,640 2,642 2,632 2,638 533
2023/05/15 2,600 2,617 2,600 2,617 879
2023/05/12 2,560 2,599 2,550 2,597 4,444
2023/05/11 2,570 2,571 2,568 2,571 125
2023/05/10 2,594 2,594 2,570 2,575 57
2023/05/09 2,577 2,594 2,577 2,593 24
2023/05/08 2,576 2,576 2,559 2,567 131
2023/05/02 2,567 2,574 2,564 2,572 59
2023/05/01 2,567 2,567 2,558 2,567 63
2023/04/28 2,523 2,538 2,512 2,536 3,845
2023/04/27 2,496 2,503 2,493 2,500 35
2023/04/26 2,516 2,516 2,497 2,498 828
2023/04/25 2,539 2,540 2,534 2,534 44
2023/04/24 2,534 2,534 2,521 2,521 1,186
2023/04/21 2,516 2,530 2,516 2,519 570
2023/04/20 2,512 2,524 2,512 2,524 221
2023/04/19 2,523 2,527 2,516 2,519 157
2023/04/18 2,523 2,528 2,513 2,527 148
2023/04/17 2,504 2,510 2,502 2,509 5,042
2023/04/14 2,500 2,505 2,498 2,503 4,073
2023/04/13 2,468 2,481 2,468 2,479 46
2023/04/12 2,475 2,477 2,471 2,477 27
2023/04/11 2,467 2,471 2,456 2,466 14
2023/04/10 2,447 2,447 2,434 2,438 117
2023/04/07 2,420 2,427 2,420 2,427 162
2023/04/06 2,430 2,430 2,417 2,417 77
2023/04/05 2,490 2,490 2,457 2,458 537
2023/04/04 2,492 2,498 2,491 2,497 18,512
2023/04/03 2,490 2,494 2,490 2,492 85
2023/03/31 2,450 2,486 2,450 2,474 514
2023/03/30 2,468 2,468 2,444 2,452 164
2023/03/29 2,421 2,439 2,410 2,439 473
2023/03/28 2,416 2,418 2,410 2,417 4,611
2023/03/27 2,406 2,413 2,401 2,412 168
2023/03/24 2,411 2,411 2,395 2,406 1,222
2023/03/23 2,394 2,410 2,385 2,410 1,926
2023/03/22 2,527 2,527 2,515 2,523 4,020
2023/03/20 2,500 2,514 2,484 2,484 368
2023/03/17 2,491 2,507 2,488 2,507 7
2023/03/16 2,437 2,471 2,437 2,471 35
2023/03/15 2,502 2,502 2,486 2,486 79
2023/03/14 2,505 2,505 2,471 2,479 107
2023/03/13 2,539 2,539 2,519 2,535 28
2023/03/10 2,556 2,579 2,556 2,559 17
2023/03/09 2,602 2,606 2,602 2,606 31
2023/03/08 2,559 2,578 2,559 2,576 98
2023/03/07 2,570 2,574 2,570 2,574 39
2023/03/06 2,559 2,571 2,559 2,570 191
2023/03/03 2,525 2,547 2,520 2,544 76
2023/03/02 2,523 2,523 2,504 2,513 85
2023/03/01 2,500 2,514 2,492 2,514 115
2023/02/28 2,510 2,510 2,510 2,510 15
2023/02/24 2,474 2,502 2,474 2,502 31
2023/02/22 2,492 2,492 2,475 2,475 26
2023/02/21 2,568 2,568 2,512 2,512 6
2023/02/20 2,523 2,523 2,510 2,518 323
2023/02/17 2,520 2,526 2,520 2,520 61
2023/02/16 2,535 2,545 2,535 2,545 11
2023/02/15 2,543 2,543 2,543 2,543 1
2023/02/14 2,585 2,585 2,543 2,543 10
2023/02/13 2,545 2,545 2,535 2,535 18
2023/02/10 2,537 2,570 2,537 2,566 44
2023/02/09 2,544 2,546 2,544 2,546 33
2023/02/08 2,551 2,556 2,551 2,556 5
2023/02/07 2,555 2,566 2,555 2,566 28
2023/02/06 2,561 2,563 2,558 2,558 4
2023/02/03 2,541 2,554 2,541 2,546 16
2023/02/02 2,530 2,533 2,530 2,532 15
2023/02/01 2,550 2,550 2,537 2,537 2
2023/01/31 2,550 2,550 2,533 2,534 7
2023/01/30 2,538 2,545 2,537 2,539 40
2023/01/27 2,547 2,547 2,540 2,540 27
2023/01/26 2,552 2,552 2,552 2,552 1
2023/01/25 2,541 2,553 2,538 2,553 50
2023/01/24 2,530 2,541 2,530 2,541 273
2023/01/23 2,508 2,508 2,497 2,497 8
2023/01/20 2,458 2,458 2,458 2,458 4
2023/01/19 2,478 2,478 2,468 2,468 205
2023/01/18 2,453 2,484 2,451 2,482 2,372
2023/01/17 2,444 2,444 2,444 2,444 1
2023/01/16 2,424 2,429 2,416 2,416 10
2023/01/13 2,434 2,438 2,432 2,433 88
2023/01/12 2,446 2,455 2,446 2,453 66
2023/01/11 2,431 2,447 2,431 2,445 43
2023/01/10 2,428 2,429 2,408 2,412 53
2023/01/06 2,380 2,397 2,377 2,395 21
2023/01/05 2,382 2,383 2,377 2,383 28
2023/01/04 2,393 2,393 2,367 2,379 74

このページの先頭へ