GX クリーンテック ESG-日本株式(2637)の株価時系列情報
GX クリーンテック ESG-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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,705 | 1,706 | 1,697 | 1,705 | 218 |
| 2024/05/02 | 1,685 | 1,685 | 1,675 | 1,675 | 8,383 |
| 2024/05/01 | 1,688 | 1,688 | 1,686 | 1,686 | 7 |
| 2024/04/30 | 1,684 | 1,700 | 1,684 | 1,689 | 162 |
| 2024/04/26 | 1,653 | 1,675 | 1,648 | 1,670 | 58 |
| 2024/04/25 | 1,658 | 1,658 | 1,643 | 1,645 | 226 |
| 2024/04/24 | 1,655 | 1,668 | 1,655 | 1,668 | 73 |
| 2024/04/23 | 1,634 | 1,639 | 1,623 | 1,632 | 2,249 |
| 2024/04/22 | 1,622 | 1,636 | 1,622 | 1,631 | 153 |
| 2024/04/19 | 1,645 | 1,645 | 1,600 | 1,618 | 7,226 |
| 2024/04/18 | 1,631 | 1,663 | 1,631 | 1,658 | 44 |
| 2024/04/17 | 1,662 | 1,662 | 1,638 | 1,652 | 364 |
| 2024/04/16 | 1,672 | 1,672 | 1,658 | 1,661 | 134 |
| 2024/04/15 | 1,693 | 1,693 | 1,680 | 1,690 | 259 |
| 2024/04/12 | 1,705 | 1,706 | 1,700 | 1,700 | 1,215 |
| 2024/04/11 | 1,672 | 1,693 | 1,668 | 1,692 | 1,017 |
| 2024/04/10 | 1,687 | 1,690 | 1,684 | 1,684 | 241 |
| 2024/04/09 | 1,668 | 1,690 | 1,668 | 1,690 | 45 |
| 2024/04/08 | 1,660 | 1,668 | 1,660 | 1,662 | 313 |
| 2024/04/05 | 1,660 | 1,661 | 1,647 | 1,656 | 133 |
| 2024/04/04 | 1,679 | 1,690 | 1,673 | 1,680 | 2,791 |
| 2024/04/03 | 1,650 | 1,662 | 1,650 | 1,662 | 176 |
| 2024/04/02 | 1,685 | 1,685 | 1,672 | 1,675 | 14,556 |
| 2024/04/01 | 1,708 | 1,708 | 1,684 | 1,684 | 264 |
| 2024/03/29 | 1,698 | 1,701 | 1,690 | 1,701 | 849 |
| 2024/03/28 | 1,687 | 1,687 | 1,682 | 1,682 | 13 |
| 2024/03/27 | 1,686 | 1,692 | 1,679 | 1,690 | 406 |
| 2024/03/26 | 1,666 | 1,670 | 1,663 | 1,670 | 1,999 |
| 2024/03/25 | 1,678 | 1,682 | 1,676 | 1,676 | 223 |
| 2024/03/22 | 1,686 | 1,686 | 1,677 | 1,682 | 215 |
| 2024/03/21 | 1,686 | 1,686 | 1,677 | 1,681 | 1,767 |
| 2024/03/19 | 1,672 | 1,682 | 1,666 | 1,682 | 549 |
| 2024/03/18 | 1,657 | 1,675 | 1,657 | 1,675 | 1,228 |
| 2024/03/15 | 1,649 | 1,657 | 1,647 | 1,655 | 15,052 |
| 2024/03/14 | 1,650 | 1,651 | 1,640 | 1,649 | 126 |
| 2024/03/13 | 1,677 | 1,677 | 1,650 | 1,653 | 2,173 |
| 2024/03/12 | 1,638 | 1,661 | 1,625 | 1,661 | 16,429 |
| 2024/03/11 | 1,647 | 1,650 | 1,634 | 1,645 | 3,038 |
| 2024/03/08 | 1,636 | 1,679 | 1,636 | 1,673 | 387 |
| 2024/03/07 | 1,689 | 1,691 | 1,664 | 1,664 | 197 |
| 2024/03/06 | 1,658 | 1,684 | 1,658 | 1,684 | 5,212 |
| 2024/03/05 | 1,675 | 1,677 | 1,664 | 1,673 | 182 |
| 2024/03/04 | 1,685 | 1,691 | 1,682 | 1,684 | 14,709 |
| 2024/03/01 | 1,658 | 1,680 | 1,658 | 1,680 | 210 |
| 2024/02/29 | 1,658 | 1,659 | 1,648 | 1,659 | 338 |
| 2024/02/28 | 1,647 | 1,664 | 1,647 | 1,660 | 901 |
| 2024/02/27 | 1,638 | 1,646 | 1,638 | 1,643 | 212 |
| 2024/02/26 | 1,636 | 1,642 | 1,633 | 1,635 | 594 |
| 2024/02/22 | 1,613 | 1,633 | 1,613 | 1,633 | 196 |
| 2024/02/21 | 1,609 | 1,609 | 1,599 | 1,604 | 3,258 |
| 2024/02/20 | 1,616 | 1,618 | 1,612 | 1,615 | 28 |
| 2024/02/19 | 1,616 | 1,616 | 1,604 | 1,615 | 3,166 |
| 2024/02/16 | 1,600 | 1,622 | 1,600 | 1,622 | 550 |
| 2024/02/15 | 1,585 | 1,598 | 1,585 | 1,587 | 7,324 |
| 2024/02/14 | 1,586 | 1,586 | 1,567 | 1,573 | 2,663 |
| 2024/02/13 | 1,589 | 1,594 | 1,580 | 1,594 | 207 |
| 2024/02/09 | 1,569 | 1,578 | 1,569 | 1,571 | 3,413 |
| 2024/02/08 | 1,563 | 1,573 | 1,557 | 1,570 | 18 |
| 2024/02/07 | 1,561 | 1,565 | 1,551 | 1,562 | 126 |
| 2024/02/06 | 1,610 | 1,610 | 1,576 | 1,578 | 117 |
| 2024/02/05 | 1,596 | 1,596 | 1,586 | 1,589 | 274 |
| 2024/02/02 | 1,581 | 1,592 | 1,576 | 1,583 | 6,926 |
| 2024/02/01 | 1,571 | 1,574 | 1,567 | 1,573 | 229 |
| 2024/01/31 | 1,584 | 1,589 | 1,583 | 1,589 | 207 |
| 2024/01/30 | 1,595 | 1,598 | 1,587 | 1,587 | 27 |
| 2024/01/29 | 1,554 | 1,593 | 1,554 | 1,591 | 233 |
| 2024/01/26 | 1,590 | 1,590 | 1,589 | 1,589 | 6 |
| 2024/01/25 | 1,590 | 1,599 | 1,585 | 1,599 | 5,747 |
| 2024/01/24 | 1,610 | 1,610 | 1,584 | 1,584 | 154 |
| 2024/01/23 | 1,600 | 1,608 | 1,598 | 1,599 | 995 |
| 2024/01/22 | 1,585 | 1,593 | 1,580 | 1,593 | 60,491 |
| 2024/01/19 | 1,559 | 1,563 | 1,553 | 1,553 | 79 |
| 2024/01/18 | 1,553 | 1,555 | 1,547 | 1,547 | 1,008 |
| 2024/01/17 | 1,574 | 1,580 | 1,554 | 1,554 | 10,079 |
| 2024/01/16 | 1,595 | 1,595 | 1,567 | 1,574 | 816 |
| 2024/01/15 | 1,589 | 1,590 | 1,579 | 1,590 | 20,478 |
| 2024/01/12 | 1,599 | 1,599 | 1,573 | 1,585 | 1,401 |
| 2024/01/11 | 1,578 | 1,586 | 1,575 | 1,582 | 27,112 |
| 2024/01/10 | 1,559 | 1,569 | 1,555 | 1,564 | 1,075 |
| 2024/01/09 | 1,544 | 1,556 | 1,539 | 1,539 | 487 |
| 2024/01/05 | 1,539 | 1,539 | 1,525 | 1,530 | 47 |
| 2024/01/04 | 1,519 | 1,534 | 1,500 | 1,534 | 936 |
| 2023/12/29 | 1,525 | 1,525 | 1,518 | 1,519 | 367 |
| 2023/12/28 | 1,514 | 1,522 | 1,514 | 1,522 | 158 |
| 2023/12/27 | 1,499 | 1,515 | 1,499 | 1,515 | 302 |
| 2023/12/26 | 1,486 | 1,496 | 1,486 | 1,494 | 28 |
| 2023/12/25 | 1,509 | 1,509 | 1,495 | 1,495 | 39 |
| 2023/12/22 | 1,500 | 1,500 | 1,495 | 1,496 | 58 |
| 2023/12/21 | 1,495 | 1,495 | 1,484 | 1,492 | 69 |
| 2023/12/20 | 1,500 | 1,518 | 1,500 | 1,511 | 907 |
| 2023/12/19 | 1,479 | 1,494 | 1,477 | 1,494 | 6,050 |
| 2023/12/18 | 1,477 | 1,477 | 1,462 | 1,469 | 119 |
| 2023/12/15 | 1,467 | 1,479 | 1,467 | 1,477 | 558 |
| 2023/12/14 | 1,478 | 1,478 | 1,450 | 1,450 | 349 |
| 2023/12/13 | 1,475 | 1,479 | 1,470 | 1,470 | 149 |
| 2023/12/12 | 1,480 | 1,480 | 1,469 | 1,469 | 267 |
| 2023/12/11 | 1,460 | 1,472 | 1,458 | 1,465 | 210 |
| 2023/12/08 | 1,471 | 1,471 | 1,444 | 1,445 | 260 |
| 2023/12/07 | 1,499 | 1,499 | 1,477 | 1,478 | 103 |
| 2023/12/06 | 1,488 | 1,506 | 1,488 | 1,506 | 566 |
| 2023/12/05 | 1,505 | 1,505 | 1,494 | 1,495 | 235 |
| 2023/12/04 | 1,520 | 1,520 | 1,506 | 1,511 | 11,626 |
| 2023/12/01 | 1,525 | 1,526 | 1,520 | 1,520 | 28 |
| 2023/11/30 | 1,513 | 1,519 | 1,513 | 1,519 | 67 |
| 2023/11/29 | 1,513 | 1,525 | 1,513 | 1,520 | 20 |
| 2023/11/28 | 1,525 | 1,525 | 1,513 | 1,519 | 66 |
| 2023/11/27 | 1,529 | 1,530 | 1,523 | 1,524 | 58 |
| 2023/11/24 | 1,518 | 1,531 | 1,518 | 1,530 | 478 |
| 2023/11/22 | 1,507 | 1,518 | 1,507 | 1,515 | 17,730 |
| 2023/11/21 | 1,517 | 1,520 | 1,511 | 1,516 | 26 |
| 2023/11/20 | 1,524 | 1,535 | 1,519 | 1,519 | 170 |
| 2023/11/17 | 1,518 | 1,521 | 1,509 | 1,521 | 115 |
| 2023/11/16 | 1,520 | 1,521 | 1,515 | 1,520 | 163 |
| 2023/11/15 | 1,504 | 1,513 | 1,504 | 1,513 | 1,586 |
| 2023/11/14 | 1,490 | 1,491 | 1,485 | 1,491 | 193 |
| 2023/11/13 | 1,489 | 1,489 | 1,482 | 1,482 | 349 |
| 2023/11/10 | 1,476 | 1,483 | 1,469 | 1,483 | 23 |
| 2023/11/09 | 1,471 | 1,476 | 1,470 | 1,476 | 19 |
| 2023/11/08 | 1,489 | 1,489 | 1,470 | 1,470 | 1,140 |
| 2023/11/07 | 1,489 | 1,489 | 1,473 | 1,475 | 134 |
| 2023/11/06 | 1,477 | 1,491 | 1,476 | 1,491 | 895 |
| 2023/11/02 | 1,456 | 1,458 | 1,448 | 1,453 | 1,840 |
| 2023/11/01 | 1,425 | 1,438 | 1,425 | 1,438 | 156 |
| 2023/10/31 | 1,404 | 1,404 | 1,391 | 1,393 | 84 |
| 2023/10/30 | 1,394 | 1,394 | 1,382 | 1,390 | 39 |
| 2023/10/27 | 1,402 | 1,402 | 1,394 | 1,394 | 244 |
| 2023/10/26 | 1,381 | 1,383 | 1,375 | 1,378 | 56 |
| 2023/10/25 | 1,401 | 1,401 | 1,382 | 1,390 | 225 |
| 2023/10/24 | 1,380 | 1,386 | 1,355 | 1,386 | 333 |
| 2023/10/23 | 1,387 | 1,387 | 1,375 | 1,375 | 172 |
| 2023/10/20 | 1,392 | 1,393 | 1,380 | 1,389 | 449 |
| 2023/10/19 | 1,405 | 1,410 | 1,401 | 1,405 | 372 |
| 2023/10/18 | 1,446 | 1,446 | 1,421 | 1,424 | 196 |
| 2023/10/17 | 1,438 | 1,450 | 1,437 | 1,438 | 207 |
| 2023/10/16 | 1,453 | 1,453 | 1,424 | 1,424 | 1,512 |
| 2023/10/13 | 1,479 | 1,479 | 1,459 | 1,459 | 1,131 |
| 2023/10/12 | 1,469 | 1,487 | 1,469 | 1,486 | 404 |
| 2023/10/11 | 1,472 | 1,472 | 1,459 | 1,459 | 17 |
| 2023/10/10 | 1,454 | 1,467 | 1,454 | 1,465 | 129 |
| 2023/10/06 | 1,446 | 1,446 | 1,438 | 1,442 | 20,055 |
| 2023/10/05 | 1,444 | 1,444 | 1,429 | 1,441 | 615 |
| 2023/10/04 | 1,438 | 1,442 | 1,430 | 1,439 | 562 |
| 2023/10/03 | 1,484 | 1,484 | 1,454 | 1,454 | 2,482 |
| 2023/10/02 | 1,507 | 1,516 | 1,490 | 1,490 | 142 |
| 2023/09/29 | 1,508 | 1,508 | 1,493 | 1,493 | 20 |
| 2023/09/28 | 1,504 | 1,509 | 1,490 | 1,500 | 732 |
| 2023/09/27 | 1,498 | 1,505 | 1,488 | 1,500 | 96 |
| 2023/09/26 | 1,522 | 1,522 | 1,506 | 1,506 | 116 |
| 2023/09/25 | 1,519 | 1,526 | 1,510 | 1,520 | 21,139 |
| 2023/09/22 | 1,497 | 1,516 | 1,497 | 1,514 | 482 |
| 2023/09/21 | 1,536 | 1,539 | 1,516 | 1,520 | 153 |
| 2023/09/20 | 1,563 | 1,563 | 1,552 | 1,553 | 2,422 |
| 2023/09/19 | 1,564 | 1,567 | 1,550 | 1,558 | 141 |
| 2023/09/15 | 1,569 | 1,569 | 1,557 | 1,567 | 4,108 |
| 2023/09/14 | 1,550 | 1,557 | 1,543 | 1,555 | 56 |
| 2023/09/13 | 1,556 | 1,556 | 1,540 | 1,548 | 50 |
| 2023/09/12 | 1,550 | 1,550 | 1,541 | 1,548 | 176 |
| 2023/09/11 | 1,543 | 1,548 | 1,536 | 1,537 | 152 |
| 2023/09/08 | 1,552 | 1,557 | 1,539 | 1,539 | 1,172 |
| 2023/09/07 | 1,578 | 1,584 | 1,569 | 1,569 | 149 |
| 2023/09/06 | 1,585 | 1,594 | 1,584 | 1,588 | 3,321 |
| 2023/09/05 | 1,584 | 1,584 | 1,573 | 1,583 | 239 |
| 2023/09/04 | 1,569 | 1,575 | 1,562 | 1,575 | 24,318 |
| 2023/09/01 | 1,557 | 1,564 | 1,557 | 1,562 | 57 |
| 2023/08/31 | 1,557 | 1,560 | 1,553 | 1,555 | 393 |
| 2023/08/30 | 1,561 | 1,561 | 1,554 | 1,555 | 180 |
| 2023/08/29 | 1,550 | 1,553 | 1,546 | 1,550 | 350 |
| 2023/08/28 | 1,532 | 1,546 | 1,525 | 1,546 | 238 |
| 2023/08/25 | 1,513 | 1,518 | 1,509 | 1,518 | 2,061 |
| 2023/08/24 | 1,520 | 1,526 | 1,517 | 1,526 | 88 |
| 2023/08/23 | 1,502 | 1,519 | 1,502 | 1,519 | 330 |
| 2023/08/22 | 1,502 | 1,503 | 1,493 | 1,499 | 223 |
| 2023/08/21 | 1,490 | 1,503 | 1,490 | 1,495 | 152 |
| 2023/08/18 | 1,486 | 1,500 | 1,486 | 1,491 | 175 |
| 2023/08/17 | 1,498 | 1,498 | 1,474 | 1,486 | 14,506 |
| 2023/08/16 | 1,523 | 1,523 | 1,503 | 1,504 | 1,288 |
| 2023/08/15 | 1,558 | 1,558 | 1,558 | 1,558 | 20 |
| 2023/08/14 | 1,564 | 1,571 | 1,542 | 1,547 | 525 |
| 2023/08/10 | 1,535 | 1,555 | 1,535 | 1,553 | 124 |
| 2023/08/09 | 1,549 | 1,550 | 1,543 | 1,548 | 14,738 |
| 2023/08/08 | 1,563 | 1,563 | 1,557 | 1,558 | 45 |
| 2023/08/07 | 1,537 | 1,548 | 1,527 | 1,547 | 564 |
| 2023/08/04 | 1,547 | 1,555 | 1,547 | 1,550 | 210 |
| 2023/08/03 | 1,584 | 1,584 | 1,565 | 1,565 | 283 |
| 2023/08/02 | 1,605 | 1,610 | 1,600 | 1,600 | 8,163 |
| 2023/08/01 | 1,616 | 1,621 | 1,614 | 1,618 | 190 |
| 2023/07/31 | 1,614 | 1,619 | 1,602 | 1,602 | 152 |
| 2023/07/28 | 1,593 | 1,605 | 1,586 | 1,604 | 2,160 |
| 2023/07/27 | 1,609 | 1,609 | 1,598 | 1,609 | 66 |
| 2023/07/26 | 1,612 | 1,614 | 1,606 | 1,613 | 38 |
| 2023/07/25 | 1,614 | 1,619 | 1,610 | 1,619 | 43 |
| 2023/07/24 | 1,612 | 1,612 | 1,605 | 1,605 | 71 |
| 2023/07/21 | 1,595 | 1,602 | 1,592 | 1,598 | 481 |
| 2023/07/20 | 1,618 | 1,618 | 1,603 | 1,603 | 31 |
| 2023/07/19 | 1,618 | 1,618 | 1,609 | 1,618 | 479 |
| 2023/07/18 | 1,597 | 1,603 | 1,588 | 1,597 | 111 |
| 2023/07/14 | 1,591 | 1,598 | 1,586 | 1,595 | 167 |
| 2023/07/13 | 1,583 | 1,590 | 1,577 | 1,590 | 23 |
| 2023/07/12 | 1,598 | 1,598 | 1,574 | 1,583 | 57 |
| 2023/07/11 | 1,603 | 1,603 | 1,588 | 1,593 | 15 |