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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,478 | 1,479 | 1,470 | 1,470 | 59 |
| 2022/12/29 | 1,461 | 1,467 | 1,451 | 1,467 | 70 |
| 2022/12/28 | 1,459 | 1,467 | 1,457 | 1,464 | 210 |
| 2022/12/27 | 1,478 | 1,478 | 1,465 | 1,468 | 178 |
| 2022/12/26 | 1,470 | 1,470 | 1,464 | 1,466 | 421 |
| 2022/12/23 | 1,467 | 1,467 | 1,456 | 1,461 | 87 |
| 2022/12/22 | 1,478 | 1,482 | 1,475 | 1,476 | 322 |
| 2022/12/21 | 1,489 | 1,489 | 1,470 | 1,472 | 4,260 |
| 2022/12/20 | 1,522 | 1,526 | 1,482 | 1,488 | 3,744 |
| 2022/12/19 | 1,522 | 1,523 | 1,521 | 1,522 | 418 |
| 2022/12/16 | 1,540 | 1,541 | 1,532 | 1,532 | 69 |
| 2022/12/15 | 1,556 | 1,564 | 1,555 | 1,559 | 590 |
| 2022/12/14 | 1,554 | 1,561 | 1,553 | 1,560 | 10 |
| 2022/12/13 | 1,560 | 1,563 | 1,551 | 1,552 | 139 |
| 2022/12/12 | 1,538 | 1,550 | 1,538 | 1,550 | 19,090 |
| 2022/12/09 | 1,524 | 1,554 | 1,524 | 1,552 | 2,371 |
| 2022/12/08 | 1,537 | 1,538 | 1,528 | 1,538 | 22,083 |
| 2022/12/07 | 1,538 | 1,546 | 1,538 | 1,541 | 104 |
| 2022/12/06 | 1,551 | 1,552 | 1,546 | 1,546 | 21 |
| 2022/12/05 | 1,557 | 1,557 | 1,550 | 1,550 | 245 |
| 2022/12/02 | 1,581 | 1,581 | 1,550 | 1,558 | 199 |
| 2022/12/01 | 1,594 | 1,594 | 1,585 | 1,587 | 15 |
| 2022/11/30 | 1,581 | 1,583 | 1,575 | 1,583 | 132 |
| 2022/11/29 | 1,590 | 1,590 | 1,579 | 1,583 | 74 |
| 2022/11/28 | 1,610 | 1,610 | 1,602 | 1,605 | 7 |
| 2022/11/25 | 1,610 | 1,613 | 1,609 | 1,609 | 44 |
| 2022/11/24 | 1,604 | 1,612 | 1,604 | 1,611 | 1,025 |
| 2022/11/22 | 1,577 | 1,591 | 1,577 | 1,589 | 31 |
| 2022/11/21 | 1,577 | 1,579 | 1,573 | 1,573 | 7 |
| 2022/11/18 | 1,581 | 1,581 | 1,575 | 1,575 | 126 |
| 2022/11/17 | 1,573 | 1,581 | 1,571 | 1,577 | 311 |
| 2022/11/16 | 1,562 | 1,578 | 1,562 | 1,578 | 218 |
| 2022/11/15 | 1,569 | 1,572 | 1,555 | 1,572 | 1,824 |
| 2022/11/14 | 1,577 | 1,581 | 1,569 | 1,577 | 48 |
| 2022/11/11 | 1,560 | 1,575 | 1,560 | 1,575 | 392 |
| 2022/11/10 | 1,537 | 1,537 | 1,523 | 1,523 | 5,798 |
| 2022/11/09 | 1,543 | 1,543 | 1,540 | 1,542 | 57 |
| 2022/11/08 | 1,546 | 1,550 | 1,542 | 1,549 | 19 |
| 2022/11/07 | 1,534 | 1,545 | 1,533 | 1,544 | 105 |
| 2022/11/04 | 1,518 | 1,526 | 1,505 | 1,505 | 881 |
| 2022/11/02 | 1,542 | 1,544 | 1,536 | 1,539 | 64 |
| 2022/11/01 | 1,545 | 1,545 | 1,528 | 1,538 | 64 |
| 2022/10/31 | 1,544 | 1,544 | 1,533 | 1,539 | 80 |
| 2022/10/28 | 1,521 | 1,544 | 1,521 | 1,533 | 105 |
| 2022/10/27 | 1,540 | 1,540 | 1,533 | 1,535 | 66 |
| 2022/10/26 | 1,545 | 1,545 | 1,537 | 1,537 | 147 |
| 2022/10/25 | 1,529 | 1,530 | 1,524 | 1,530 | 39 |
| 2022/10/24 | 1,526 | 1,530 | 1,520 | 1,520 | 120 |
| 2022/10/21 | 1,524 | 1,524 | 1,509 | 1,509 | 78 |
| 2022/10/20 | 1,524 | 1,526 | 1,514 | 1,525 | 77 |
| 2022/10/19 | 1,548 | 1,550 | 1,546 | 1,546 | 5 |
| 2022/10/18 | 1,543 | 1,543 | 1,527 | 1,539 | 88 |
| 2022/10/17 | 1,520 | 1,522 | 1,516 | 1,522 | 52 |
| 2022/10/14 | 1,527 | 1,538 | 1,520 | 1,536 | 30,016 |
| 2022/10/13 | 1,513 | 1,513 | 1,497 | 1,497 | 28,393 |
| 2022/10/12 | 1,531 | 1,531 | 1,518 | 1,524 | 78 |
| 2022/10/11 | 1,555 | 1,555 | 1,535 | 1,536 | 141 |
| 2022/10/07 | 1,573 | 1,588 | 1,569 | 1,581 | 209 |
| 2022/10/06 | 1,600 | 1,609 | 1,599 | 1,599 | 122 |
| 2022/10/05 | 1,606 | 1,608 | 1,596 | 1,596 | 293 |
| 2022/10/04 | 1,569 | 1,590 | 1,568 | 1,586 | 438 |
| 2022/10/03 | 1,515 | 1,544 | 1,512 | 1,542 | 502 |
| 2022/09/30 | 1,540 | 1,540 | 1,519 | 1,520 | 1,681 |
| 2022/09/29 | 1,541 | 1,545 | 1,532 | 1,543 | 398 |
| 2022/09/28 | 1,518 | 1,526 | 1,502 | 1,506 | 299 |
| 2022/09/27 | 1,491 | 1,532 | 1,491 | 1,519 | 1,414 |
| 2022/09/26 | 1,533 | 1,538 | 1,514 | 1,514 | 8,319 |
| 2022/09/22 | 1,546 | 1,554 | 1,539 | 1,549 | 235 |
| 2022/09/21 | 1,565 | 1,575 | 1,558 | 1,561 | 122 |
| 2022/09/20 | 1,603 | 1,613 | 1,603 | 1,604 | 103 |
| 2022/09/16 | 1,590 | 1,590 | 1,585 | 1,587 | 81 |
| 2022/09/15 | 1,610 | 1,610 | 1,597 | 1,597 | 40 |
| 2022/09/14 | 1,594 | 1,612 | 1,590 | 1,606 | 22,872 |
| 2022/09/13 | 1,629 | 1,637 | 1,628 | 1,637 | 155 |
| 2022/09/12 | 1,631 | 1,638 | 1,629 | 1,629 | 313 |
| 2022/09/09 | 1,601 | 1,621 | 1,601 | 1,620 | 2,104 |
| 2022/09/08 | 1,588 | 1,607 | 1,588 | 1,606 | 3,231 |
| 2022/09/07 | 1,563 | 1,571 | 1,555 | 1,570 | 164 |
| 2022/09/06 | 1,573 | 1,582 | 1,563 | 1,571 | 103 |
| 2022/09/05 | 1,568 | 1,580 | 1,567 | 1,579 | 37 |
| 2022/09/02 | 1,586 | 1,586 | 1,568 | 1,568 | 295 |
| 2022/09/01 | 1,595 | 1,595 | 1,579 | 1,580 | 77 |
| 2022/08/31 | 1,589 | 1,606 | 1,588 | 1,606 | 241 |
| 2022/08/30 | 1,589 | 1,606 | 1,589 | 1,603 | 290 |
| 2022/08/29 | 1,592 | 1,592 | 1,577 | 1,586 | 506 |
| 2022/08/26 | 1,639 | 1,639 | 1,632 | 1,632 | 40,641 |
| 2022/08/25 | 1,619 | 1,629 | 1,616 | 1,628 | 202 |
| 2022/08/24 | 1,608 | 1,613 | 1,602 | 1,606 | 339 |
| 2022/08/23 | 1,612 | 1,616 | 1,604 | 1,605 | 143 |
| 2022/08/22 | 1,617 | 1,631 | 1,617 | 1,629 | 248 |
| 2022/08/19 | 1,644 | 1,649 | 1,642 | 1,642 | 1,562 |
| 2022/08/18 | 1,628 | 1,634 | 1,620 | 1,631 | 194 |
| 2022/08/17 | 1,625 | 1,641 | 1,625 | 1,638 | 480 |
| 2022/08/16 | 1,619 | 1,621 | 1,615 | 1,617 | 18 |
| 2022/08/15 | 1,613 | 1,627 | 1,613 | 1,627 | 18,317 |
| 2022/08/12 | 1,599 | 1,612 | 1,596 | 1,606 | 5,676 |
| 2022/08/10 | 1,566 | 1,571 | 1,558 | 1,571 | 30 |
| 2022/08/09 | 1,581 | 1,585 | 1,570 | 1,575 | 915 |
| 2022/08/08 | 1,578 | 1,580 | 1,561 | 1,580 | 548 |
| 2022/08/05 | 1,560 | 1,571 | 1,551 | 1,568 | 1,665 |
| 2022/08/04 | 1,561 | 1,564 | 1,556 | 1,558 | 79 |
| 2022/08/03 | 1,565 | 1,571 | 1,558 | 1,560 | 323 |
| 2022/08/02 | 1,577 | 1,577 | 1,546 | 1,552 | 283 |
| 2022/08/01 | 1,565 | 1,587 | 1,565 | 1,587 | 34,555 |
| 2022/07/29 | 1,572 | 1,573 | 1,563 | 1,566 | 2,752 |
| 2022/07/28 | 1,571 | 1,573 | 1,549 | 1,560 | 202 |
| 2022/07/27 | 1,551 | 1,555 | 1,547 | 1,547 | 33 |
| 2022/07/26 | 1,553 | 1,559 | 1,549 | 1,556 | 36 |
| 2022/07/25 | 1,566 | 1,567 | 1,555 | 1,562 | 170 |
| 2022/07/22 | 1,564 | 1,573 | 1,564 | 1,573 | 354 |
| 2022/07/21 | 1,542 | 1,564 | 1,542 | 1,564 | 260 |
| 2022/07/20 | 1,534 | 1,544 | 1,532 | 1,544 | 174 |
| 2022/07/19 | 1,514 | 1,514 | 1,495 | 1,507 | 324 |
| 2022/07/15 | 1,507 | 1,507 | 1,491 | 1,507 | 29 |
| 2022/07/14 | 1,493 | 1,509 | 1,490 | 1,506 | 71 |
| 2022/07/13 | 1,500 | 1,500 | 1,494 | 1,495 | 1,168 |
| 2022/07/12 | 1,527 | 1,527 | 1,490 | 1,493 | 115 |
| 2022/07/11 | 1,538 | 1,545 | 1,525 | 1,532 | 12,045 |
| 2022/07/08 | 1,523 | 1,539 | 1,520 | 1,528 | 119 |
| 2022/07/07 | 1,492 | 1,510 | 1,485 | 1,507 | 6,084 |
| 2022/07/06 | 1,484 | 1,493 | 1,480 | 1,488 | 51 |
| 2022/07/05 | 1,504 | 1,504 | 1,499 | 1,503 | 143 |
| 2022/07/04 | 1,485 | 1,485 | 1,476 | 1,484 | 54 |
| 2022/07/01 | 1,495 | 1,502 | 1,461 | 1,466 | 6,929 |
| 2022/06/30 | 1,506 | 1,506 | 1,487 | 1,487 | 243 |
| 2022/06/29 | 1,510 | 1,510 | 1,502 | 1,506 | 36,822 |
| 2022/06/28 | 1,518 | 1,521 | 1,505 | 1,521 | 142 |
| 2022/06/27 | 1,514 | 1,518 | 1,512 | 1,518 | 140 |
| 2022/06/24 | 1,458 | 1,495 | 1,458 | 1,495 | 174 |
| 2022/06/23 | 1,456 | 1,469 | 1,453 | 1,459 | 40,158 |
| 2022/06/22 | 1,487 | 1,488 | 1,461 | 1,461 | 30 |
| 2022/06/21 | 1,458 | 1,480 | 1,458 | 1,476 | 712 |
| 2022/06/20 | 1,466 | 1,472 | 1,422 | 1,436 | 686 |
| 2022/06/17 | 1,455 | 1,460 | 1,443 | 1,457 | 5,996 |
| 2022/06/16 | 1,512 | 1,516 | 1,485 | 1,485 | 102 |
| 2022/06/15 | 1,497 | 1,497 | 1,484 | 1,489 | 65 |
| 2022/06/14 | 1,484 | 1,500 | 1,479 | 1,500 | 145 |
| 2022/06/13 | 1,519 | 1,522 | 1,509 | 1,509 | 588 |
| 2022/06/10 | 1,581 | 1,581 | 1,554 | 1,554 | 125 |
| 2022/06/09 | 1,588 | 1,589 | 1,580 | 1,583 | 309 |
| 2022/06/08 | 1,576 | 1,587 | 1,565 | 1,587 | 16,483 |
| 2022/06/07 | 1,546 | 1,556 | 1,539 | 1,550 | 20,318 |
| 2022/06/06 | 1,531 | 1,538 | 1,527 | 1,538 | 52 |
| 2022/06/03 | 1,556 | 1,556 | 1,545 | 1,547 | 1,405 |
| 2022/06/02 | 1,537 | 1,537 | 1,525 | 1,528 | 306 |
| 2022/06/01 | 1,513 | 1,534 | 1,511 | 1,534 | 182 |
| 2022/05/31 | 1,515 | 1,526 | 1,511 | 1,516 | 342 |
| 2022/05/30 | 1,493 | 1,519 | 1,493 | 1,517 | 22,569 |
| 2022/05/27 | 1,483 | 1,483 | 1,468 | 1,470 | 35 |
| 2022/05/26 | 1,468 | 1,479 | 1,458 | 1,458 | 70,201 |
| 2022/05/25 | 1,476 | 1,476 | 1,464 | 1,470 | 48 |
| 2022/05/24 | 1,496 | 1,496 | 1,477 | 1,479 | 140 |
| 2022/05/23 | 1,496 | 1,498 | 1,487 | 1,489 | 77 |
| 2022/05/20 | 1,481 | 1,482 | 1,474 | 1,482 | 294 |
| 2022/05/19 | 1,456 | 1,474 | 1,449 | 1,474 | 96 |
| 2022/05/18 | 1,496 | 1,498 | 1,481 | 1,486 | 238 |
| 2022/05/17 | 1,495 | 1,495 | 1,480 | 1,485 | 31 |
| 2022/05/16 | 1,515 | 1,515 | 1,488 | 1,494 | 300 |
| 2022/05/13 | 1,470 | 1,499 | 1,470 | 1,494 | 3,920 |
| 2022/05/12 | 1,469 | 1,484 | 1,460 | 1,471 | 9,185 |
| 2022/05/11 | 1,470 | 1,492 | 1,470 | 1,487 | 5,183 |
| 2022/05/10 | 1,450 | 1,485 | 1,439 | 1,484 | 8,703 |
| 2022/05/09 | 1,476 | 1,476 | 1,465 | 1,471 | 116 |
| 2022/05/06 | 1,489 | 1,496 | 1,476 | 1,495 | 306 |
| 2022/05/02 | 1,491 | 1,496 | 1,483 | 1,496 | 208 |
| 2022/04/28 | 1,467 | 1,488 | 1,465 | 1,488 | 631 |
| 2022/04/27 | 1,433 | 1,446 | 1,425 | 1,444 | 351 |
| 2022/04/26 | 1,471 | 1,471 | 1,457 | 1,457 | 223 |
| 2022/04/25 | 1,450 | 1,458 | 1,446 | 1,450 | 343 |
| 2022/04/22 | 1,483 | 1,483 | 1,471 | 1,480 | 71 |
| 2022/04/21 | 1,485 | 1,511 | 1,483 | 1,511 | 150 |
| 2022/04/20 | 1,498 | 1,498 | 1,475 | 1,480 | 486 |
| 2022/04/19 | 1,472 | 1,472 | 1,467 | 1,468 | 3,584 |
| 2022/04/18 | 1,509 | 1,509 | 1,443 | 1,451 | 1,760 |
| 2022/04/15 | 1,467 | 1,481 | 1,464 | 1,479 | 496 |
| 2022/04/14 | 1,476 | 1,486 | 1,476 | 1,482 | 1,364 |
| 2022/04/13 | 1,454 | 1,471 | 1,454 | 1,470 | 450 |
| 2022/04/12 | 1,477 | 1,477 | 1,446 | 1,446 | 546 |
| 2022/04/11 | 1,500 | 1,503 | 1,487 | 1,489 | 291 |
| 2022/04/08 | 1,527 | 1,527 | 1,507 | 1,507 | 217 |
| 2022/04/07 | 1,510 | 1,511 | 1,499 | 1,502 | 1,261 |
| 2022/04/06 | 1,570 | 1,570 | 1,539 | 1,539 | 23,483 |
| 2022/04/05 | 1,596 | 1,596 | 1,570 | 1,572 | 836 |
| 2022/04/04 | 1,570 | 1,575 | 1,567 | 1,574 | 812 |
| 2022/04/01 | 1,569 | 1,573 | 1,552 | 1,564 | 206 |
| 2022/03/31 | 1,595 | 1,601 | 1,587 | 1,589 | 529 |
| 2022/03/30 | 1,614 | 1,616 | 1,583 | 1,598 | 1,531 |
| 2022/03/29 | 1,595 | 1,595 | 1,587 | 1,595 | 527 |
| 2022/03/28 | 1,605 | 1,605 | 1,580 | 1,581 | 2,925 |
| 2022/03/25 | 1,618 | 1,620 | 1,600 | 1,607 | 7,977 |
| 2022/03/24 | 1,579 | 1,602 | 1,579 | 1,602 | 3,412 |
| 2022/03/23 | 1,587 | 1,603 | 1,580 | 1,602 | 2,267 |
| 2022/03/22 | 1,594 | 1,594 | 1,565 | 1,565 | 689 |
| 2022/03/18 | 1,556 | 1,569 | 1,552 | 1,568 | 20,409 |
| 2022/03/17 | 1,517 | 1,551 | 1,517 | 1,551 | 869 |
| 2022/03/16 | 1,482 | 1,487 | 1,475 | 1,487 | 22,793 |
| 2022/03/15 | 1,455 | 1,476 | 1,455 | 1,475 | 38 |
| 2022/03/14 | 1,458 | 1,473 | 1,458 | 1,462 | 65,064 |
| 2022/03/11 | 1,453 | 1,463 | 1,442 | 1,448 | 59,251 |
| 2022/03/10 | 1,469 | 1,478 | 1,460 | 1,477 | 18,143 |
| 2022/03/09 | 1,430 | 1,439 | 1,423 | 1,439 | 201 |
| 2022/03/08 | 1,416 | 1,456 | 1,416 | 1,427 | 3,982 |
| 2022/03/07 | 1,451 | 1,464 | 1,423 | 1,443 | 72,467 |
| 2022/03/04 | 1,534 | 1,534 | 1,492 | 1,500 | 1,191 |
| 2022/03/03 | 1,553 | 1,554 | 1,542 | 1,543 | 91 |
| 2022/03/02 | 1,544 | 1,544 | 1,527 | 1,536 | 97 |
| 2022/03/01 | 1,566 | 1,571 | 1,562 | 1,562 | 699 |
| 2022/02/28 | 1,533 | 1,537 | 1,518 | 1,536 | 100 |
| 2022/02/25 | 1,491 | 1,514 | 1,491 | 1,514 | 376 |
| 2022/02/24 | 1,494 | 1,495 | 1,468 | 1,480 | 982 |
| 2022/02/22 | 1,505 | 1,519 | 1,497 | 1,506 | 559 |
| 2022/02/21 | 1,512 | 1,542 | 1,508 | 1,539 | 5,720 |
| 2022/02/18 | 1,523 | 1,550 | 1,523 | 1,550 | 458 |
| 2022/02/17 | 1,565 | 1,568 | 1,554 | 1,554 | 29 |
| 2022/02/16 | 1,574 | 1,574 | 1,565 | 1,573 | 5,521 |
| 2022/02/15 | 1,567 | 1,567 | 1,540 | 1,540 | 1,113 |
| 2022/02/14 | 1,566 | 1,575 | 1,542 | 1,552 | 6,047 |
| 2022/02/10 | 1,593 | 1,598 | 1,580 | 1,590 | 5,378 |
| 2022/02/09 | 1,581 | 1,581 | 1,564 | 1,581 | 558 |
| 2022/02/08 | 1,566 | 1,572 | 1,554 | 1,555 | 4,700 |
| 2022/02/07 | 1,555 | 1,563 | 1,541 | 1,558 | 587 |
| 2022/02/04 | 1,567 | 1,580 | 1,560 | 1,580 | 4,585 |
| 2022/02/03 | 1,580 | 1,590 | 1,569 | 1,579 | 113 |
| 2022/02/02 | 1,569 | 1,598 | 1,569 | 1,595 | 221 |
| 2022/02/01 | 1,609 | 1,609 | 1,563 | 1,563 | 5,291 |
| 2022/01/31 | 1,534 | 1,575 | 1,534 | 1,574 | 799 |
| 2022/01/28 | 1,535 | 1,541 | 1,520 | 1,539 | 8,318 |
| 2022/01/27 | 1,578 | 1,578 | 1,498 | 1,506 | 4,875 |
| 2022/01/26 | 1,572 | 1,572 | 1,550 | 1,565 | 546 |
| 2022/01/25 | 1,611 | 1,611 | 1,555 | 1,565 | 11,008 |
| 2022/01/24 | 1,595 | 1,621 | 1,590 | 1,616 | 841 |
| 2022/01/21 | 1,600 | 1,617 | 1,590 | 1,616 | 969 |
| 2022/01/20 | 1,602 | 1,638 | 1,602 | 1,634 | 3,468 |
| 2022/01/19 | 1,655 | 1,655 | 1,610 | 1,614 | 8,871 |
| 2022/01/18 | 1,698 | 1,716 | 1,678 | 1,689 | 5,588 |
| 2022/01/17 | 1,696 | 1,706 | 1,691 | 1,697 | 18,528 |
| 2022/01/14 | 1,711 | 1,711 | 1,676 | 1,694 | 1,086 |
| 2022/01/13 | 1,738 | 1,739 | 1,726 | 1,729 | 129 |
| 2022/01/12 | 1,716 | 1,740 | 1,716 | 1,740 | 1,109 |
| 2022/01/11 | 1,722 | 1,722 | 1,692 | 1,695 | 567 |
| 2022/01/07 | 1,749 | 1,749 | 1,714 | 1,716 | 1,044 |
| 2022/01/06 | 1,757 | 1,766 | 1,734 | 1,735 | 439 |
| 2022/01/05 | 1,783 | 1,783 | 1,774 | 1,781 | 5,510 |
| 2022/01/04 | 1,771 | 1,780 | 1,758 | 1,780 | 1,487 |