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
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
2023/07/10 1,603 1,603 1,588 1,588 1,217
2023/07/07 1,587 1,605 1,587 1,600 191
2023/07/06 1,626 1,626 1,605 1,608 538
2023/07/05 1,625 1,637 1,624 1,635 736
2023/07/04 1,656 1,656 1,635 1,636 17,223
2023/07/03 1,634 1,651 1,634 1,647 1,057
2023/06/30 1,609 1,616 1,604 1,616 68
2023/06/29 1,627 1,630 1,616 1,622 885
2023/06/28 1,610 1,619 1,600 1,619 238
2023/06/27 1,605 1,605 1,582 1,582 1,080
2023/06/26 1,603 1,607 1,595 1,607 318
2023/06/23 1,639 1,640 1,602 1,602 108
2023/06/22 1,637 1,638 1,635 1,637 66
2023/06/21 1,620 1,632 1,620 1,632 70
2023/06/20 1,627 1,627 1,614 1,621 8,630
2023/06/19 1,638 1,641 1,621 1,629 428
2023/06/16 1,634 1,635 1,625 1,635 8,480
2023/06/15 1,641 1,649 1,639 1,649 7,639
2023/06/14 1,640 1,642 1,627 1,640 351
2023/06/13 1,613 1,627 1,613 1,621 168
2023/06/12 1,610 1,611 1,605 1,610 125
2023/06/09 1,596 1,599 1,595 1,598 220
2023/06/08 1,605 1,605 1,574 1,580 1,387
2023/06/07 1,630 1,631 1,600 1,605 584
2023/06/06 1,614 1,624 1,600 1,623 799
2023/06/05 1,615 1,624 1,611 1,624 326
2023/06/02 1,571 1,591 1,569 1,589 1,068
2023/06/01 1,547 1,566 1,547 1,566 450
2023/05/31 1,564 1,564 1,548 1,548 1,071
2023/05/30 1,576 1,578 1,562 1,573 471
2023/05/29 1,602 1,602 1,592 1,593 132
2023/05/26 1,595 1,595 1,582 1,582 2,538
2023/05/25 1,595 1,599 1,587 1,590 230
2023/05/24 1,606 1,606 1,598 1,600 29
2023/05/23 1,641 1,644 1,611 1,611 244
2023/05/22 1,616 1,630 1,616 1,630 80
2023/05/19 1,618 1,625 1,615 1,615 71
2023/05/18 1,610 1,614 1,594 1,608 6,130
2023/05/17 1,619 1,619 1,608 1,608 9,638
2023/05/16 1,607 1,618 1,607 1,618 117
2023/05/15 1,597 1,608 1,597 1,608 49
2023/05/12 1,571 1,596 1,571 1,591 1,098
2023/05/11 1,593 1,595 1,590 1,595 34
2023/05/10 1,612 1,612 1,597 1,599 4,123
2023/05/09 1,599 1,614 1,598 1,614 263
2023/05/08 1,596 1,597 1,590 1,597 1,419
2023/05/02 1,586 1,593 1,584 1,586 228
2023/05/01 1,596 1,596 1,586 1,589 24,413
2023/04/28 1,586 1,592 1,583 1,585 736
2023/04/27 1,529 1,567 1,528 1,567 375
2023/04/26 1,574 1,574 1,564 1,564 376
2023/04/25 1,590 1,601 1,590 1,590 152
2023/04/24 1,590 1,590 1,583 1,590 214
2023/04/21 1,584 1,590 1,584 1,590 8
2023/04/20 1,574 1,589 1,574 1,589 142
2023/04/19 1,595 1,603 1,583 1,596 1,461
2023/04/18 1,612 1,618 1,612 1,618 49
2023/04/17 1,605 1,609 1,598 1,605 2,306
2023/04/14 1,590 1,608 1,590 1,602 194
2023/04/13 1,586 1,590 1,580 1,589 5,445
2023/04/12 1,586 1,588 1,586 1,588 3
2023/04/11 1,578 1,580 1,571 1,580 51
2023/04/10 1,565 1,568 1,562 1,562 346
2023/04/07 1,550 1,556 1,550 1,556 3,008
2023/04/06 1,565 1,565 1,549 1,552 17,145
2023/04/05 1,602 1,602 1,580 1,583 3,046
2023/04/04 1,612 1,620 1,612 1,620 82
2023/04/03 1,618 1,619 1,609 1,617 171
2023/03/31 1,546 1,610 1,546 1,607 372
2023/03/30 1,586 1,593 1,584 1,586 286
2023/03/29 1,557 1,577 1,557 1,577 146
2023/03/28 1,560 1,560 1,550 1,557 68
2023/03/27 1,561 1,561 1,550 1,558 125
2023/03/24 1,556 1,558 1,544 1,554 92
2023/03/23 1,552 1,556 1,551 1,556 64
2023/03/22 1,572 1,578 1,571 1,578 110
2023/03/20 1,559 1,561 1,547 1,547 99
2023/03/17 1,555 1,568 1,555 1,568 29
2023/03/16 1,543 1,548 1,536 1,546 213
2023/03/15 1,580 1,583 1,568 1,574 185
2023/03/14 1,573 1,573 1,548 1,556 500
2023/03/13 1,603 1,603 1,586 1,592 179
2023/03/10 1,614 1,631 1,614 1,624 1,589
2023/03/09 1,643 1,650 1,640 1,645 1,884
2023/03/08 1,614 1,630 1,614 1,630 400
2023/03/07 1,617 1,624 1,617 1,621 459
2023/03/06 1,613 1,616 1,613 1,616 495
2023/03/03 1,594 1,607 1,594 1,602 574
2023/03/02 1,594 1,594 1,584 1,584 9
2023/03/01 1,592 1,593 1,583 1,591 105
2023/02/28 1,591 1,592 1,588 1,590 5
2023/02/27 1,579 1,585 1,579 1,585 110
2023/02/24 1,563 1,574 1,563 1,574 65
2023/02/22 1,577 1,577 1,560 1,560 113
2023/02/21 1,588 1,590 1,585 1,590 8
2023/02/20 1,586 1,587 1,586 1,587 14
2023/02/17 1,575 1,575 1,575 1,575 10
2023/02/16 1,580 1,584 1,578 1,584 15
2023/02/15 1,596 1,596 1,576 1,578 140
2023/02/14 1,585 1,588 1,578 1,587 13,290
2023/02/13 1,578 1,579 1,562 1,565 4,401
2023/02/10 1,589 1,593 1,581 1,587 1,634
2023/02/09 1,579 1,584 1,579 1,581 19,303
2023/02/08 1,584 1,585 1,576 1,576 68
2023/02/07 1,580 1,587 1,578 1,578 2,236
2023/02/06 1,584 1,587 1,575 1,575 34
2023/02/03 1,566 1,579 1,566 1,579 117
2023/02/02 1,567 1,568 1,563 1,564 12
2023/02/01 1,581 1,588 1,567 1,567 63
2023/01/31 1,586 1,594 1,585 1,585 68
2023/01/30 1,584 1,588 1,579 1,580 1,915
2023/01/27 1,588 1,590 1,580 1,582 1,057
2023/01/26 1,591 1,591 1,577 1,577 26
2023/01/25 1,582 1,596 1,582 1,596 577
2023/01/24 1,568 1,583 1,568 1,583 605
2023/01/23 1,549 1,558 1,549 1,555 415
2023/01/20 1,531 1,532 1,529 1,531 12
2023/01/19 1,534 1,538 1,532 1,532 14,091
2023/01/18 1,522 1,552 1,521 1,544 6,261
2023/01/17 1,510 1,520 1,510 1,520 23
2023/01/16 1,515 1,516 1,505 1,510 4,571
2023/01/13 1,528 1,538 1,522 1,522 898
2023/01/12 1,521 1,530 1,521 1,527 81
2023/01/11 1,506 1,518 1,506 1,518 1,870
2023/01/10 1,500 1,501 1,487 1,492 823
2023/01/06 1,445 1,466 1,445 1,461 120
2023/01/05 1,441 1,455 1,441 1,455 64
2023/01/04 1,454 1,454 1,435 1,447 1,314

このページの先頭へ