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 クリーンテック-日本株式(2637)の株価時系列情報

GX クリーンテック-日本株式(2637)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
2026/07/23 2,951 2,989 2,937 2,948 4,118
2026/07/22 2,968 3,010 2,901 2,901 11,343
2026/07/21 2,783 2,882 2,760 2,768 8,074
2026/07/17 2,910 2,910 2,712 2,783 18,467
2026/07/16 3,000 3,008 2,925 2,925 4,389
2026/07/15 3,045 3,070 2,987 3,070 5,154
2026/07/14 2,946 2,997 2,890 2,997 10,079
2026/07/13 3,110 3,154 2,950 2,996 8,213
2026/07/10 3,150 3,170 3,113 3,128 6,935
2026/07/09 3,055 3,118 3,055 3,080 12,619
2026/07/08 3,068 3,177 3,060 3,104 10,963
2026/07/07 3,349 3,349 3,145 3,190 18,319
2026/07/06 3,395 3,438 3,279 3,336 12,870
2026/07/03 3,258 3,410 3,210 3,290 23,715
2026/07/02 3,480 3,480 3,344 3,344 35,154
2026/07/01 3,470 3,555 3,450 3,516 28,851
2026/06/30 3,375 3,450 3,310 3,405 14,674
2026/06/29 3,335 3,337 3,227 3,305 6,692
2026/06/26 3,422 3,422 3,231 3,272 13,987
2026/06/25 3,472 3,472 3,350 3,453 5,791
2026/06/24 3,340 3,399 3,280 3,332 12,160
2026/06/23 3,560 3,560 3,339 3,339 9,185
2026/06/22 3,490 3,670 3,486 3,491 18,911
2026/06/19 3,660 3,660 3,418 3,483 32,396
2026/06/18 3,486 3,577 3,472 3,520 21,998
2026/06/17 3,281 3,416 3,276 3,416 9,310
2026/06/16 3,370 3,392 3,279 3,334 14,698
2026/06/15 3,180 3,337 3,116 3,303 48,826
2026/06/12 3,041 3,140 2,992 3,069 12,138
2026/06/11 2,850 3,040 2,820 2,991 8,450
2026/06/10 3,139 3,139 2,951 3,014 13,285
2026/06/09 3,010 3,153 2,958 3,153 12,740
2026/06/08 2,953 3,094 2,912 2,960 8,168
2026/06/05 3,140 3,172 3,068 3,163 6,568
2026/06/04 3,189 3,243 3,136 3,162 10,244
2026/06/03 3,147 3,262 3,122 3,259 10,812
2026/06/02 3,230 3,240 3,030 3,180 20,043
2026/06/01 3,199 3,265 3,103 3,260 68,035
2026/05/29 3,065 3,178 3,046 3,145 17,914
2026/05/28 2,950 3,059 2,931 3,043 8,306
2026/05/27 3,022 3,047 2,919 2,920 3,592
2026/05/26 2,979 2,987 2,926 2,972 6,430
2026/05/25 2,925 3,008 2,908 2,973 9,026
2026/05/22 2,778 2,875 2,766 2,875 5,231
2026/05/21 2,600 2,751 2,600 2,728 2,371
2026/05/20 2,770 2,770 2,608 2,650 6,867
2026/05/19 2,785 2,785 2,700 2,723 1,075
2026/05/18 2,770 2,786 2,716 2,739 2,648
2026/05/15 2,865 2,900 2,755 2,785 2,482
2026/05/14 2,860 2,860 2,785 2,796 6,664
2026/05/13 2,778 2,808 2,746 2,789 1,592
2026/05/12 2,850 2,850 2,761 2,778 1,514
2026/05/11 2,803 2,803 2,745 2,780 1,567
2026/05/08 2,660 2,753 2,660 2,753 447
2026/05/07 2,688 2,721 2,656 2,703 3,524
2026/05/01 2,572 2,572 2,506 2,556 737
2026/04/30 2,513 2,537 2,485 2,522 4,707
2026/04/28 2,512 2,528 2,510 2,513 1,401
2026/04/27 2,500 2,501 2,438 2,496 1,450
2026/04/24 2,444 2,478 2,444 2,478 1,043
2026/04/23 2,490 2,490 2,409 2,444 592
2026/04/22 2,486 2,486 2,455 2,484 1,654
2026/04/21 2,508 2,508 2,478 2,478 494
2026/04/20 2,500 2,500 2,472 2,472 283
2026/04/17 2,511 2,511 2,450 2,450 746
2026/04/16 2,455 2,510 2,455 2,461 1,192
2026/04/15 2,467 2,467 2,405 2,405 644
2026/04/14 2,420 2,433 2,419 2,422 529
2026/04/13 2,400 2,405 2,377 2,388 450
2026/04/10 2,397 2,424 2,395 2,408 211
2026/04/09 2,428 2,428 2,365 2,374 975
2026/04/08 2,445 2,445 2,344 2,378 2,747
2026/04/07 2,279 2,279 2,249 2,263 856
2026/04/06 2,247 2,274 2,247 2,257 827
2026/04/03 2,134 2,256 2,134 2,231 11,584
2026/03/27 2,222 2,222 2,160 2,200 235
2026/03/26 2,236 2,251 2,206 2,208 981
2026/03/25 2,137 2,230 2,137 2,227 1,173
2026/03/24 2,177 2,177 2,131 2,136 328
2026/03/23 2,200 2,200 2,069 2,198 432
2026/03/19 2,300 2,300 2,226 2,231 7,821
2026/03/18 2,241 2,325 2,241 2,325 1,489
2026/03/17 2,223 2,262 2,223 2,240 226
2026/03/16 2,288 2,288 2,192 2,217 4,650
2026/03/13 2,258 2,258 2,199 2,241 4,130
2026/03/12 2,318 2,318 2,243 2,262 2,083
2026/03/11 2,286 2,333 2,286 2,300 1,562
2026/03/10 2,331 2,331 2,239 2,260 7,158
2026/03/09 2,339 2,339 2,122 2,281 4,928
2026/03/06 2,273 2,325 2,273 2,325 1,239
2026/03/05 2,358 2,370 2,294 2,322 3,681
2026/03/04 2,280 2,346 2,220 2,258 11,785
2026/03/03 2,500 2,500 2,380 2,380 7,527
2026/03/02 2,470 2,500 2,436 2,500 2,311
2026/02/27 2,455 2,490 2,438 2,485 1,809
2026/02/26 2,500 2,500 2,436 2,445 1,992
2026/02/25 2,495 2,495 2,460 2,474 1,824
2026/02/24 2,380 2,454 2,380 2,445 2,118
2026/02/20 2,380 2,383 2,364 2,382 2,414
2026/02/19 2,425 2,425 2,364 2,400 7,456
2026/02/18 2,317 2,371 2,317 2,325 4,845
2026/02/17 2,306 2,315 2,276 2,314 2,517
2026/02/16 2,313 2,317 2,288 2,299 3,966
2026/02/13 2,315 2,315 2,248 2,263 1,239
2026/02/12 2,290 2,365 2,290 2,365 1,473
2026/02/10 2,258 2,276 2,252 2,272 1,788
2026/02/09 2,296 2,296 2,221 2,224 2,729
2026/02/06 2,196 2,196 2,108 2,196 5,315
2026/02/05 2,200 2,200 2,152 2,156 6,585
2026/02/04 2,132 2,183 2,132 2,180 1,770
2026/02/03 2,123 2,156 2,119 2,156 734
2026/02/02 2,010 2,149 2,010 2,073 2,322
2026/01/30 2,141 2,141 2,060 2,060 1,240
2026/01/29 2,150 2,150 2,080 2,098 1,777
2026/01/28 2,170 2,203 2,091 2,203 215
2026/01/27 2,120 2,139 2,100 2,139 513
2026/01/26 2,166 2,166 2,113 2,117 1,433
2026/01/23 2,180 2,180 2,158 2,166 1,202
2026/01/22 2,173 2,179 2,140 2,159 1,304
2026/01/21 2,110 2,124 2,088 2,124 667
2026/01/20 2,150 2,153 2,108 2,113 1,076
2026/01/19 2,180 2,180 2,111 2,174 7,551
2026/01/16 2,133 2,152 2,125 2,145 245
2026/01/15 2,100 2,120 2,094 2,120 726
2026/01/14 2,116 2,116 2,082 2,105 1,705
2026/01/13 2,087 2,087 2,060 2,066 1,969
2026/01/09 2,000 2,007 1,991 2,007 4,523
2026/01/08 2,050 2,065 2,000 2,000 727
2026/01/07 2,000 2,044 1,997 2,044 527
2026/01/06 1,995 1,999 1,987 1,999 957
2026/01/05 1,954 1,977 1,954 1,970 4,575
2025/12/30 1,901 1,939 1,901 1,933 171
2025/12/29 1,936 1,947 1,936 1,938 580
2025/12/26 1,950 1,950 1,922 1,922 585
2025/12/25 1,960 1,960 1,925 1,926 641
2025/12/24 1,950 1,950 1,917 1,922 366
2025/12/23 1,880 1,916 1,880 1,916 531
2025/12/22 1,940 1,940 1,901 1,901 507
2025/12/19 1,903 1,903 1,873 1,879 13,329
2025/12/18 1,900 1,900 1,862 1,869 303
2025/12/17 1,921 1,923 1,864 1,881 378
2025/12/16 1,915 1,917 1,880 1,881 360
2025/12/15 1,944 1,944 1,904 1,914 504
2025/12/12 1,918 1,944 1,918 1,942 190
2025/12/11 1,950 1,950 1,916 1,919 270
2025/12/10 1,926 1,944 1,926 1,930 126
2025/12/09 1,925 1,930 1,916 1,916 435
2025/12/08 1,914 1,926 1,912 1,926 2,890
2025/12/05 1,920 1,920 1,905 1,905 899
2025/12/04 1,900 1,920 1,900 1,920 1,809
2025/12/03 1,883 1,894 1,880 1,894 618
2025/12/02 1,910 1,910 1,876 1,876 20
2025/12/01 1,898 1,898 1,879 1,879 176
2025/11/28 1,883 1,904 1,883 1,895 1,111
2025/11/27 1,871 1,891 1,871 1,891 376
2025/11/26 1,867 1,869 1,849 1,869 184
2025/11/25 1,846 1,863 1,823 1,827 1,645
2025/11/21 1,828 1,828 1,803 1,806 14
2025/11/20 1,889 1,889 1,825 1,828 241
2025/11/19 1,800 1,807 1,778 1,789 604
2025/11/18 1,856 1,856 1,806 1,806 165
2025/11/17 1,870 1,870 1,850 1,857 484
2025/11/14 1,908 1,908 1,854 1,859 1,602
2025/11/13 1,892 1,916 1,892 1,910 2,189
2025/11/12 1,904 1,904 1,871 1,879 342
2025/11/11 1,900 1,900 1,871 1,871 2,522
2025/11/10 1,888 1,888 1,872 1,881 256
2025/11/07 1,878 1,878 1,841 1,848 456
2025/11/06 1,835 1,900 1,835 1,879 1,184
2025/11/05 1,880 1,880 1,788 1,829 1,824
2025/11/04 1,860 1,890 1,859 1,877 7,141
2025/10/31 1,826 1,860 1,820 1,860 3,632
2025/10/30 1,812 1,826 1,812 1,825 7,643
2025/10/29 1,815 1,815 1,801 1,806 93
2025/10/28 1,862 1,862 1,808 1,808 2,429
2025/10/27 1,850 1,850 1,830 1,845 2,339
2025/10/24 1,790 1,810 1,790 1,810 1,887
2025/10/23 1,783 1,783 1,774 1,781 173
2025/10/22 1,771 1,790 1,766 1,790 676
2025/10/21 1,771 1,785 1,768 1,771 832
2025/10/20 1,756 1,769 1,756 1,769 1,208
2025/10/17 1,734 1,748 1,734 1,734 188
2025/10/16 1,748 1,752 1,736 1,745 756
2025/10/15 1,714 1,741 1,714 1,737 3,759
2025/10/14 1,748 1,748 1,688 1,691 1,057
2025/10/10 1,779 1,779 1,748 1,749 276
2025/10/09 1,760 1,779 1,760 1,779 1,692
2025/10/08 1,735 1,749 1,735 1,746 1,306
2025/10/07 1,745 1,749 1,738 1,738 854
2025/10/06 1,730 1,749 1,727 1,735 2,466
2025/10/03 1,682 1,690 1,675 1,690 60
2025/10/02 1,676 1,682 1,658 1,682 226
2025/10/01 1,684 1,684 1,650 1,660 527
2025/09/30 1,669 1,687 1,669 1,687 355
2025/09/29 1,670 1,677 1,668 1,668 1,505
2025/09/26 1,675 1,678 1,671 1,671 365
2025/09/25 1,664 1,677 1,664 1,675 532
2025/09/24 1,672 1,672 1,660 1,663 21,780
2025/09/22 1,657 1,678 1,651 1,677 3,344
2025/09/19 1,682 1,694 1,656 1,661 1,934

このページの先頭へ