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
2026/06/05 4,880 4,880 4,775 4,785 53
2026/06/04 4,866 4,878 4,797 4,878 56
2026/06/03 4,770 4,847 4,770 4,847 2,057
2026/06/02 4,765 4,765 4,764 4,764 11
2026/06/01 4,888 4,888 4,765 4,765 72
2026/05/29 4,800 4,820 4,800 4,820 8
2026/05/28 4,846 4,846 4,700 4,730 738
2026/05/27 4,714 4,776 4,714 4,776 9
2026/05/26 4,829 4,829 4,714 4,714 51
2026/05/25 4,755 4,773 4,719 4,773 219
2026/05/22 4,658 4,685 4,644 4,685 393
2026/05/21 4,542 4,628 4,542 4,628 27
2026/05/20 4,668 4,668 4,540 4,540 67
2026/05/19 4,644 4,664 4,620 4,626 427
2026/05/18 4,715 4,715 4,622 4,622 72
2026/05/15 4,726 4,741 4,670 4,670 26
2026/05/14 4,792 4,792 4,740 4,741 412
2026/05/13 4,715 4,745 4,710 4,745 8
2026/05/12 4,766 4,766 4,710 4,711 41
2026/05/11 4,678 4,714 4,678 4,696 18
2026/05/08 4,612 4,688 4,612 4,678 486
2026/05/07 4,684 4,695 4,542 4,542 134
2026/05/01 4,562 4,562 4,526 4,544 503
2026/04/30 4,582 4,582 4,515 4,570 32
2026/04/28 4,623 4,623 4,596 4,608 51
2026/04/27 4,583 4,613 4,583 4,599 34
2026/04/24 4,515 4,551 4,515 4,547 419
2026/04/23 4,629 4,629 4,508 4,549 160
2026/04/22 4,586 4,586 4,559 4,559 10
2026/04/21 4,598 4,621 4,592 4,592 40
2026/04/20 4,656 4,656 4,596 4,598 19
2026/04/17 4,564 4,597 4,564 4,585 42
2026/04/16 4,594 4,634 4,585 4,634 160
2026/04/15 4,547 4,565 4,524 4,524 182
2026/04/14 4,536 4,536 4,520 4,524 92
2026/04/13 4,547 4,547 4,466 4,466 77
2026/04/10 4,503 4,503 4,473 4,477 389
2026/04/09 4,503 4,503 4,453 4,460 31
2026/04/08 4,503 4,503 4,471 4,484 58
2026/04/07 4,314 4,328 4,314 4,328 32
2026/04/06 4,324 4,332 4,318 4,332 37
2026/04/03 4,303 4,333 4,303 4,308 532
2026/03/27 4,270 4,270 4,234 4,234 55
2026/03/26 4,315 4,319 4,270 4,270 226
2026/03/25 4,307 4,313 4,300 4,301 22
2026/03/24 4,038 4,204 4,038 4,201 25
2026/03/23 4,103 4,155 4,076 4,108 106
2026/03/19 4,337 4,338 4,300 4,300 93
2026/03/18 4,443 4,443 4,380 4,407 118
2026/03/17 4,373 4,373 4,373 4,373 12
2026/03/16 4,263 4,330 4,263 4,324 17
2026/03/13 4,355 4,355 4,300 4,332 2,923
2026/03/12 4,335 4,361 4,329 4,355 91
2026/03/11 4,271 4,438 4,271 4,405 73
2026/03/10 4,318 4,360 4,318 4,341 19
2026/03/09 4,200 4,248 4,147 4,248 94
2026/03/06 4,493 4,493 4,367 4,427 20
2026/03/05 4,528 4,528 4,388 4,423 242
2026/03/04 4,253 4,373 4,253 4,330 55
2026/03/03 4,591 4,591 4,463 4,463 118
2026/03/02 4,548 4,658 4,548 4,591 159
2026/02/27 4,650 4,658 4,614 4,658 72
2026/02/26 4,603 4,644 4,603 4,615 47
2026/02/25 4,550 4,600 4,541 4,593 83
2026/02/24 4,480 4,504 4,480 4,500 107
2026/02/20 4,493 4,493 4,462 4,464 80
2026/02/19 4,488 4,515 4,488 4,515 28
2026/02/18 4,467 4,485 4,467 4,485 12
2026/02/17 4,444 4,494 4,397 4,397 60
2026/02/16 4,480 4,480 4,453 4,457 157
2026/02/13 4,662 4,662 4,461 4,480 99
2026/02/12 4,541 4,665 4,517 4,665 356
2026/02/10 4,460 4,540 4,460 4,530 60
2026/02/09 4,374 4,515 4,374 4,456 421
2026/02/06 4,278 4,313 4,256 4,304 149
2026/02/05 4,359 4,359 4,287 4,287 8
2026/02/04 4,351 4,351 4,307 4,307 7
2026/02/03 4,225 4,351 4,225 4,351 232
2026/02/02 4,310 4,310 4,221 4,221 5,878
2026/01/30 4,212 4,252 4,212 4,252 5
2026/01/29 4,234 4,234 4,229 4,229 51
2026/01/28 4,260 4,260 4,223 4,234 14,729
2026/01/27 4,245 4,258 4,232 4,258 15
2026/01/26 4,396 4,396 4,232 4,232 59
2026/01/23 4,350 4,350 4,326 4,326 7
2026/01/22 4,260 4,325 4,255 4,311 271
2026/01/21 4,248 4,287 4,248 4,273 59
2026/01/20 4,340 4,340 4,311 4,311 719
2026/01/19 4,446 4,446 4,325 4,369 77
2026/01/16 4,372 4,376 4,361 4,376 65
2026/01/15 4,395 4,395 4,356 4,372 369
2026/01/14 4,375 4,375 4,358 4,361 80
2026/01/13 4,319 4,319 4,297 4,305 70
2026/01/09 4,234 4,234 4,151 4,193 478
2026/01/08 4,183 4,183 4,157 4,165 165
2026/01/07 4,215 4,215 4,188 4,188 11
2026/01/06 4,200 4,220 4,200 4,216 1,530
2026/01/05 4,151 4,160 4,137 4,160 1,677

このページの先頭へ