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 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
2021/12/30 1,753 1,766 1,746 1,754 601
2021/12/29 1,767 1,772 1,756 1,760 5,049
2021/12/28 1,769 1,783 1,769 1,783 380
2021/12/27 1,776 1,776 1,754 1,764 1,575
2021/12/24 1,780 1,785 1,776 1,776 5,470
2021/12/23 1,772 1,774 1,765 1,774 225
2021/12/22 1,759 1,762 1,751 1,754 3,148
2021/12/21 1,756 1,799 1,736 1,756 10,336
2021/12/20 1,743 1,780 1,721 1,780 27,622
2021/12/17 1,806 1,806 1,771 1,776 25,869
2021/12/16 1,818 1,819 1,806 1,817 3,047
2021/12/15 1,784 1,787 1,784 1,785 270
2021/12/14 1,800 1,800 1,791 1,792 749
2021/12/13 1,802 1,813 1,802 1,802 1,459
2021/12/10 1,798 1,798 1,786 1,786 142
2021/12/09 1,813 1,819 1,800 1,801 643
2021/12/08 1,831 1,833 1,807 1,812 6,068
2021/12/07 1,773 1,791 1,762 1,791 223
2021/12/06 1,766 1,766 1,746 1,755 414
2021/12/03 1,736 1,755 1,727 1,755 8,078
2021/12/02 1,725 1,742 1,725 1,726 2,438
2021/12/01 1,744 1,753 1,715 1,746 1,612
2021/11/30 1,779 1,779 1,733 1,733 8,326
2021/11/29 1,750 1,777 1,720 1,748 6,356
2021/11/26 1,815 1,815 1,770 1,782 2,286
2021/11/25 1,837 1,838 1,831 1,832 2,730
2021/11/24 1,849 1,859 1,818 1,828 2,462
2021/11/22 1,860 1,863 1,844 1,861 1,025
2021/11/19 1,846 1,862 1,846 1,860 31,978
2021/11/18 1,830 1,854 1,830 1,846 8,146
2021/11/17 1,857 1,857 1,834 1,839 859
2021/11/16 1,847 1,857 1,844 1,844 3,208
2021/11/15 1,850 1,850 1,842 1,847 5,544
2021/11/12 1,830 1,851 1,830 1,846 3,176
2021/11/11 1,811 1,831 1,811 1,828 339
2021/11/10 1,820 1,825 1,811 1,811 727
2021/11/09 1,832 1,843 1,822 1,822 473
2021/11/08 1,836 1,836 1,815 1,825 6,283
2021/11/05 1,827 1,830 1,813 1,826 24,611
2021/11/04 1,837 1,837 1,821 1,831 3,547
2021/11/02 1,850 1,850 1,804 1,804 21,876
2021/11/01 1,821 1,821 1,795 1,810 15,317
2021/10/29 1,793 1,798 1,772 1,787 10,815
2021/10/28 1,780 1,786 1,774 1,784 8,135
2021/10/27 1,797 1,802 1,780 1,788 18,720
2021/10/26 1,805 1,805 1,792 1,797 764
2021/10/25 1,758 1,774 1,758 1,772 6,210
2021/10/22 1,765 1,790 1,761 1,776 3,416
2021/10/21 1,793 1,803 1,768 1,769 9,950
2021/10/20 1,816 1,827 1,807 1,807 3,222
2021/10/19 1,789 1,808 1,789 1,807 2,348
2021/10/18 1,785 1,785 1,771 1,782 6,318
2021/10/15 1,743 1,779 1,739 1,779 1,647
2021/10/14 1,715 1,720 1,709 1,717 2,101
2021/10/13 1,706 1,720 1,699 1,707 3,773
2021/10/12 1,720 1,720 1,700 1,705 1,465
2021/10/11 1,690 1,710 1,673 1,708 11,802
2021/10/08 1,698 1,707 1,689 1,689 3,182
2021/10/07 1,680 1,692 1,672 1,679 8,468
2021/10/06 1,692 1,712 1,650 1,664 16,063
2021/10/05 1,647 1,670 1,625 1,658 17,665
2021/10/04 1,744 1,744 1,674 1,681 24,785
2021/10/01 1,737 1,746 1,709 1,714 10,146
2021/09/30 1,767 1,768 1,742 1,755 1,014
2021/09/29 1,779 1,787 1,717 1,765 2,226
2021/09/28 1,819 1,819 1,790 1,811 3,903
2021/09/27 1,850 1,850 1,816 1,817 881
2021/09/24 1,863 1,885 1,848 1,853 1,873
2021/09/22 1,855 1,855 1,820 1,823 3,185
2021/09/21 1,885 1,885 1,845 1,859 9,297
2021/09/17 1,922 1,931 1,916 1,925 717
2021/09/16 1,963 1,963 1,918 1,919 14,053
2021/09/15 1,994 1,994 1,943 1,957 7,926
2021/09/14 1,951 1,967 1,943 1,967 15,648
2021/09/13 1,950 1,950 1,924 1,942 1,264
2021/09/10 1,908 1,941 1,908 1,941 35,392
2021/09/09 1,915 1,918 1,901 1,902 25,229
2021/09/08 1,893 1,927 1,887 1,927 4,491
2021/09/07 1,892 1,905 1,883 1,892 1,922
2021/09/06 1,865 1,874 1,858 1,871 10,687
2021/09/03 1,840 1,840 1,804 1,834 17,266
2021/09/02 1,786 1,800 1,786 1,800 10,624
2021/09/01 1,754 1,777 1,754 1,774 4,703
2021/08/31 1,734 1,767 1,732 1,764 9,381
2021/08/30 1,729 1,733 1,726 1,733 2,600
2021/08/27 1,719 1,719 1,708 1,715 560
2021/08/26 1,732 1,736 1,723 1,725 501
2021/08/25 1,742 1,744 1,726 1,729 3,618
2021/08/24 1,720 1,739 1,720 1,734 5,990
2021/08/23 1,691 1,718 1,691 1,718 1,701
2021/08/20 1,684 1,694 1,672 1,674 4,969
2021/08/19 1,695 1,704 1,687 1,687 2,171
2021/08/18 1,698 1,713 1,686 1,709 2,082
2021/08/17 1,724 1,728 1,702 1,702 4,028
2021/08/16 1,742 1,742 1,710 1,716 4,493
2021/08/13 1,747 1,750 1,739 1,741 12,059
2021/08/12 1,744 1,756 1,740 1,747 67,054
2021/08/11 1,744 1,745 1,738 1,741 32
2021/08/10 1,741 1,742 1,727 1,732 3,337
2021/08/06 1,725 1,730 1,721 1,728 177
2021/08/05 1,723 1,741 1,723 1,734 904
2021/08/04 1,742 1,742 1,727 1,733 364
2021/08/03 1,729 1,738 1,729 1,737 1,088
2021/08/02 1,708 1,735 1,708 1,734 2,925
2021/07/30 1,717 1,721 1,698 1,700 1,754
2021/07/29 1,720 1,724 1,711 1,724 2,218
2021/07/28 1,715 1,726 1,708 1,714 776
2021/07/27 1,738 1,739 1,731 1,735 716
2021/07/26 1,729 1,747 1,723 1,724 913
2021/07/21 1,690 1,703 1,680 1,689 697
2021/07/20 1,674 1,686 1,672 1,672 856
2021/07/19 1,698 1,704 1,685 1,693 938
2021/07/16 1,716 1,728 1,710 1,722 6,533
2021/07/15 1,749 1,749 1,720 1,722 1,389
2021/07/14 1,744 1,760 1,740 1,758 8,762

このページの先頭へ