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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,525 | 1,525 | 1,484 | 1,488 | 1,485 |
| 2024/12/27 | 1,479 | 1,495 | 1,479 | 1,495 | 388 |
| 2024/12/26 | 1,450 | 1,473 | 1,450 | 1,472 | 643 |
| 2024/12/25 | 1,458 | 1,460 | 1,449 | 1,458 | 208 |
| 2024/12/24 | 1,458 | 1,458 | 1,452 | 1,453 | 114 |
| 2024/12/23 | 1,457 | 1,457 | 1,447 | 1,456 | 398 |
| 2024/12/20 | 1,463 | 1,463 | 1,449 | 1,449 | 182 |
| 2024/12/19 | 1,467 | 1,467 | 1,435 | 1,446 | 40 |
| 2024/12/18 | 1,456 | 1,464 | 1,455 | 1,460 | 70 |
| 2024/12/17 | 1,451 | 1,456 | 1,451 | 1,455 | 51 |
| 2024/12/16 | 1,455 | 1,464 | 1,455 | 1,455 | 310 |
| 2024/12/13 | 1,500 | 1,500 | 1,459 | 1,460 | 805 |
| 2024/12/12 | 1,497 | 1,497 | 1,482 | 1,486 | 605 |
| 2024/12/11 | 1,482 | 1,482 | 1,469 | 1,469 | 9 |
| 2024/12/10 | 1,483 | 1,490 | 1,480 | 1,481 | 9,216 |
| 2024/12/09 | 1,485 | 1,485 | 1,475 | 1,478 | 409 |
| 2024/12/06 | 1,478 | 1,479 | 1,467 | 1,479 | 261 |
| 2024/12/05 | 1,500 | 1,500 | 1,474 | 1,478 | 57 |
| 2024/12/04 | 1,500 | 1,500 | 1,473 | 1,477 | 70 |
| 2024/12/03 | 1,485 | 1,489 | 1,475 | 1,487 | 10 |
| 2024/12/02 | 1,478 | 1,478 | 1,454 | 1,463 | 56 |
| 2024/11/29 | 1,480 | 1,480 | 1,450 | 1,455 | 99 |
| 2024/11/28 | 1,453 | 1,458 | 1,445 | 1,458 | 565 |
| 2024/11/27 | 1,470 | 1,470 | 1,450 | 1,451 | 165 |
| 2024/11/26 | 1,500 | 1,500 | 1,462 | 1,463 | 25,449 |
| 2024/11/25 | 1,517 | 1,517 | 1,485 | 1,485 | 328 |
| 2024/11/22 | 1,480 | 1,490 | 1,480 | 1,487 | 5 |
| 2024/11/21 | 1,486 | 1,486 | 1,479 | 1,479 | 48 |
| 2024/11/20 | 1,498 | 1,498 | 1,478 | 1,480 | 831 |
| 2024/11/19 | 1,498 | 1,498 | 1,478 | 1,491 | 153 |
| 2024/11/18 | 1,481 | 1,486 | 1,475 | 1,480 | 1,180 |
| 2024/11/15 | 1,530 | 1,530 | 1,496 | 1,502 | 59 |
| 2024/11/14 | 1,540 | 1,540 | 1,500 | 1,500 | 167 |
| 2024/11/13 | 1,557 | 1,557 | 1,512 | 1,512 | 59 |
| 2024/11/12 | 1,550 | 1,555 | 1,539 | 1,539 | 10 |
| 2024/11/11 | 1,562 | 1,562 | 1,541 | 1,549 | 565 |
| 2024/11/08 | 1,579 | 1,579 | 1,547 | 1,547 | 65 |
| 2024/11/07 | 1,560 | 1,562 | 1,540 | 1,554 | 196 |
| 2024/11/06 | 1,545 | 1,555 | 1,525 | 1,534 | 185 |
| 2024/11/05 | 1,510 | 1,519 | 1,485 | 1,519 | 8,578 |
| 2024/11/01 | 1,498 | 1,498 | 1,485 | 1,487 | 248 |
| 2024/10/31 | 1,513 | 1,520 | 1,509 | 1,520 | 301 |
| 2024/10/30 | 1,485 | 1,515 | 1,485 | 1,510 | 132 |
| 2024/10/29 | 1,489 | 1,494 | 1,487 | 1,494 | 1,287 |
| 2024/10/28 | 1,457 | 1,512 | 1,457 | 1,507 | 105 |
| 2024/10/25 | 1,503 | 1,503 | 1,485 | 1,487 | 85 |
| 2024/10/24 | 1,498 | 1,509 | 1,490 | 1,501 | 20 |
| 2024/10/23 | 1,516 | 1,521 | 1,508 | 1,508 | 70 |
| 2024/10/22 | 1,549 | 1,549 | 1,515 | 1,518 | 119 |
| 2024/10/21 | 1,554 | 1,560 | 1,548 | 1,549 | 95 |
| 2024/10/18 | 1,573 | 1,573 | 1,555 | 1,555 | 43 |
| 2024/10/17 | 1,599 | 1,599 | 1,563 | 1,563 | 55 |
| 2024/10/16 | 1,559 | 1,566 | 1,559 | 1,566 | 155 |
| 2024/10/15 | 1,600 | 1,601 | 1,599 | 1,599 | 98 |
| 2024/10/11 | 1,591 | 1,593 | 1,585 | 1,585 | 4 |
| 2024/10/10 | 1,604 | 1,604 | 1,586 | 1,592 | 25 |
| 2024/10/09 | 1,604 | 1,604 | 1,588 | 1,588 | 311 |
| 2024/10/08 | 1,590 | 1,595 | 1,582 | 1,582 | 81 |
| 2024/10/07 | 1,609 | 1,620 | 1,609 | 1,615 | 64 |
| 2024/10/04 | 1,600 | 1,600 | 1,594 | 1,594 | 35 |
| 2024/10/03 | 1,620 | 1,625 | 1,598 | 1,598 | 10 |
| 2024/10/02 | 1,587 | 1,594 | 1,584 | 1,584 | 2,418 |
| 2024/10/01 | 1,627 | 1,627 | 1,592 | 1,607 | 227 |
| 2024/09/30 | 1,630 | 1,630 | 1,564 | 1,580 | 18,027 |
| 2024/09/27 | 1,591 | 1,630 | 1,591 | 1,630 | 759 |
| 2024/09/26 | 1,547 | 1,570 | 1,547 | 1,570 | 324 |
| 2024/09/25 | 1,511 | 1,534 | 1,511 | 1,529 | 369 |
| 2024/09/24 | 1,510 | 1,525 | 1,510 | 1,517 | 444 |
| 2024/09/20 | 1,514 | 1,514 | 1,500 | 1,501 | 15,221 |
| 2024/09/19 | 1,532 | 1,551 | 1,532 | 1,545 | 23,909 |
| 2024/09/18 | 1,513 | 1,513 | 1,512 | 1,512 | 11 |
| 2024/09/17 | 1,525 | 1,525 | 1,490 | 1,501 | 150 |
| 2024/09/13 | 1,517 | 1,517 | 1,509 | 1,512 | 107 |
| 2024/09/12 | 1,496 | 1,518 | 1,496 | 1,518 | 2,149 |
| 2024/09/11 | 1,494 | 1,494 | 1,466 | 1,466 | 40 |
| 2024/09/10 | 1,513 | 1,513 | 1,489 | 1,495 | 26 |
| 2024/09/09 | 1,461 | 1,488 | 1,461 | 1,488 | 34,071 |
| 2024/09/06 | 1,531 | 1,531 | 1,500 | 1,500 | 65 |
| 2024/09/05 | 1,524 | 1,541 | 1,517 | 1,541 | 3,085 |
| 2024/09/04 | 1,548 | 1,548 | 1,528 | 1,528 | 44,381 |
| 2024/09/03 | 1,582 | 1,591 | 1,581 | 1,587 | 10,465 |
| 2024/09/02 | 1,584 | 1,591 | 1,579 | 1,579 | 2,059 |
| 2024/08/30 | 1,566 | 1,583 | 1,566 | 1,583 | 95 |
| 2024/08/29 | 1,556 | 1,568 | 1,556 | 1,563 | 27 |
| 2024/08/28 | 1,564 | 1,564 | 1,550 | 1,559 | 3,042 |
| 2024/08/27 | 1,554 | 1,568 | 1,554 | 1,568 | 43 |
| 2024/08/26 | 1,558 | 1,558 | 1,544 | 1,551 | 77 |
| 2024/08/23 | 1,552 | 1,565 | 1,548 | 1,565 | 173 |
| 2024/08/22 | 1,549 | 1,549 | 1,544 | 1,544 | 3 |
| 2024/08/21 | 1,542 | 1,549 | 1,540 | 1,545 | 140 |
| 2024/08/20 | 1,554 | 1,569 | 1,554 | 1,569 | 34 |
| 2024/08/19 | 1,563 | 1,563 | 1,536 | 1,539 | 155 |
| 2024/08/16 | 1,539 | 1,570 | 1,539 | 1,570 | 706 |
| 2024/08/15 | 1,531 | 1,535 | 1,524 | 1,524 | 806 |
| 2024/08/14 | 1,522 | 1,528 | 1,518 | 1,519 | 608 |
| 2024/08/13 | 1,447 | 1,505 | 1,447 | 1,505 | 1,004 |
| 2024/08/09 | 1,478 | 1,478 | 1,424 | 1,451 | 1,184 |
| 2024/08/08 | 1,508 | 1,508 | 1,463 | 1,474 | 572 |
| 2024/08/07 | 1,472 | 1,507 | 1,444 | 1,507 | 692 |
| 2024/08/06 | 1,485 | 1,485 | 1,454 | 1,483 | 802 |
| 2024/08/05 | 1,566 | 1,566 | 1,435 | 1,455 | 4,847 |
| 2024/08/02 | 1,605 | 1,608 | 1,562 | 1,562 | 798 |
| 2024/08/01 | 1,691 | 1,691 | 1,638 | 1,645 | 112 |
| 2024/07/31 | 1,642 | 1,675 | 1,642 | 1,675 | 144 |
| 2024/07/30 | 1,684 | 1,684 | 1,669 | 1,669 | 19 |
| 2024/07/29 | 1,672 | 1,690 | 1,672 | 1,685 | 277 |
| 2024/07/26 | 1,652 | 1,654 | 1,644 | 1,654 | 9 |
| 2024/07/25 | 1,677 | 1,677 | 1,642 | 1,642 | 175 |
| 2024/07/24 | 1,708 | 1,708 | 1,689 | 1,689 | 2,786 |
| 2024/07/23 | 1,718 | 1,718 | 1,708 | 1,708 | 9 |
| 2024/07/22 | 1,735 | 1,735 | 1,709 | 1,709 | 85 |
| 2024/07/19 | 1,751 | 1,751 | 1,751 | 1,751 | 1 |
| 2024/07/18 | 1,752 | 1,752 | 1,750 | 1,751 | 92 |
| 2024/07/17 | 1,785 | 1,790 | 1,780 | 1,780 | 304 |
| 2024/07/16 | 1,775 | 1,782 | 1,775 | 1,778 | 842 |
| 2024/07/12 | 1,751 | 1,764 | 1,708 | 1,764 | 341 |
| 2024/07/11 | 1,775 | 1,780 | 1,767 | 1,780 | 112,461 |
| 2024/07/10 | 1,756 | 1,756 | 1,746 | 1,756 | 66,212 |
| 2024/07/09 | 1,756 | 1,773 | 1,751 | 1,773 | 47,742 |
| 2024/07/08 | 1,750 | 1,756 | 1,750 | 1,752 | 3,263 |
| 2024/07/05 | 1,771 | 1,771 | 1,751 | 1,751 | 6,572 |
| 2024/07/04 | 1,758 | 1,769 | 1,756 | 1,767 | 285 |
| 2024/07/03 | 1,734 | 1,752 | 1,734 | 1,752 | 4,566 |
| 2024/07/02 | 1,712 | 1,725 | 1,712 | 1,725 | 5,387 |
| 2024/07/01 | 1,735 | 1,735 | 1,715 | 1,715 | 7,025 |
| 2024/06/28 | 1,721 | 1,724 | 1,721 | 1,721 | 78 |
| 2024/06/27 | 1,706 | 1,712 | 1,704 | 1,712 | 343 |
| 2024/06/26 | 1,710 | 1,722 | 1,710 | 1,720 | 22 |
| 2024/06/25 | 1,709 | 1,712 | 1,709 | 1,712 | 218 |
| 2024/06/24 | 1,707 | 1,710 | 1,700 | 1,705 | 208 |
| 2024/06/21 | 1,716 | 1,716 | 1,700 | 1,700 | 78 |
| 2024/06/20 | 1,696 | 1,696 | 1,696 | 1,696 | 6 |
| 2024/06/19 | 1,701 | 1,712 | 1,695 | 1,695 | 134 |
| 2024/06/18 | 1,696 | 1,701 | 1,696 | 1,701 | 309 |
| 2024/06/17 | 1,703 | 1,703 | 1,675 | 1,681 | 3,034 |
| 2024/06/14 | 1,695 | 1,712 | 1,695 | 1,705 | 1,056 |
| 2024/06/13 | 1,701 | 1,701 | 1,687 | 1,687 | 10 |
| 2024/06/12 | 1,687 | 1,695 | 1,687 | 1,692 | 1,914 |
| 2024/06/11 | 1,680 | 1,689 | 1,680 | 1,687 | 4 |
| 2024/06/10 | 1,669 | 1,681 | 1,669 | 1,678 | 14 |
| 2024/06/07 | 1,664 | 1,667 | 1,662 | 1,662 | 69 |
| 2024/06/06 | 1,683 | 1,683 | 1,673 | 1,673 | 12 |
| 2024/06/05 | 1,678 | 1,678 | 1,664 | 1,664 | 58 |
| 2024/06/04 | 1,693 | 1,693 | 1,681 | 1,687 | 11,058 |
| 2024/06/03 | 1,693 | 1,697 | 1,692 | 1,695 | 95 |
| 2024/05/31 | 1,666 | 1,679 | 1,666 | 1,677 | 8 |
| 2024/05/30 | 1,651 | 1,655 | 1,640 | 1,654 | 425 |
| 2024/05/29 | 1,684 | 1,684 | 1,663 | 1,663 | 126 |
| 2024/05/28 | 1,689 | 1,689 | 1,683 | 1,688 | 5 |
| 2024/05/27 | 1,684 | 1,684 | 1,679 | 1,681 | 229 |
| 2024/05/24 | 1,684 | 1,695 | 1,684 | 1,690 | 113 |
| 2024/05/23 | 1,701 | 1,701 | 1,697 | 1,697 | 9 |
| 2024/05/22 | 1,723 | 1,723 | 1,695 | 1,695 | 490 |
| 2024/05/21 | 1,740 | 1,742 | 1,723 | 1,723 | 415 |
| 2024/05/20 | 1,715 | 1,730 | 1,715 | 1,728 | 4,459 |
| 2024/05/17 | 1,705 | 1,718 | 1,705 | 1,718 | 544 |
| 2024/05/16 | 1,711 | 1,717 | 1,702 | 1,715 | 2,923 |
| 2024/05/15 | 1,695 | 1,706 | 1,695 | 1,700 | 9,277 |
| 2024/05/14 | 1,720 | 1,720 | 1,720 | 1,720 | 25 |
| 2024/05/13 | 1,713 | 1,721 | 1,713 | 1,720 | 256 |
| 2024/05/10 | 1,722 | 1,750 | 1,704 | 1,711 | 2,643 |
| 2024/05/09 | 1,659 | 1,706 | 1,659 | 1,706 | 8,464 |
| 2024/05/08 | 1,697 | 1,701 | 1,696 | 1,699 | 352 |
| 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 |