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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,627 | 1,630 | 1,620 | 1,620 | 50 |
| 2025/09/02 | 1,628 | 1,628 | 1,625 | 1,625 | 107 |
| 2025/09/01 | 1,641 | 1,641 | 1,613 | 1,615 | 989 |
| 2025/08/29 | 1,634 | 1,635 | 1,631 | 1,633 | 239 |
| 2025/08/28 | 1,630 | 1,635 | 1,626 | 1,632 | 17 |
| 2025/08/27 | 1,632 | 1,632 | 1,626 | 1,630 | 117 |
| 2025/08/26 | 1,649 | 1,649 | 1,628 | 1,629 | 2,951 |
| 2025/08/25 | 1,631 | 1,650 | 1,631 | 1,647 | 672 |
| 2025/08/22 | 1,625 | 1,628 | 1,622 | 1,628 | 112 |
| 2025/08/21 | 1,634 | 1,635 | 1,610 | 1,610 | 4,074 |
| 2025/08/20 | 1,648 | 1,648 | 1,627 | 1,639 | 119 |
| 2025/08/19 | 1,648 | 1,650 | 1,640 | 1,649 | 297 |
| 2025/08/18 | 1,641 | 1,650 | 1,640 | 1,650 | 1,133 |
| 2025/08/15 | 1,618 | 1,635 | 1,618 | 1,635 | 5,252 |
| 2025/08/14 | 1,621 | 1,621 | 1,612 | 1,613 | 476 |
| 2025/08/13 | 1,617 | 1,639 | 1,617 | 1,631 | 118 |
| 2025/08/12 | 1,617 | 1,627 | 1,614 | 1,614 | 1,029 |
| 2025/08/08 | 1,591 | 1,617 | 1,591 | 1,615 | 359 |
| 2025/08/07 | 1,598 | 1,600 | 1,590 | 1,595 | 584 |
| 2025/08/06 | 1,570 | 1,603 | 1,570 | 1,602 | 2,409 |
| 2025/08/05 | 1,558 | 1,570 | 1,558 | 1,568 | 545 |
| 2025/08/04 | 1,530 | 1,544 | 1,530 | 1,544 | 2,477 |
| 2025/08/01 | 1,558 | 1,568 | 1,553 | 1,562 | 168 |
| 2025/07/31 | 1,542 | 1,554 | 1,542 | 1,554 | 5 |
| 2025/07/30 | 1,528 | 1,542 | 1,528 | 1,537 | 38 |
| 2025/07/29 | 1,540 | 1,540 | 1,534 | 1,538 | 515 |
| 2025/07/28 | 1,546 | 1,550 | 1,544 | 1,549 | 78 |
| 2025/07/25 | 1,545 | 1,550 | 1,540 | 1,545 | 99 |
| 2025/07/24 | 1,544 | 1,557 | 1,544 | 1,555 | 900 |
| 2025/07/23 | 1,522 | 1,540 | 1,522 | 1,540 | 1,285 |
| 2025/07/22 | 1,505 | 1,510 | 1,494 | 1,494 | 2,252 |
| 2025/07/18 | 1,500 | 1,504 | 1,500 | 1,500 | 1,872 |
| 2025/07/17 | 1,489 | 1,496 | 1,483 | 1,496 | 260 |
| 2025/07/16 | 1,513 | 1,513 | 1,497 | 1,497 | 32 |
| 2025/07/15 | 1,514 | 1,514 | 1,504 | 1,505 | 15 |
| 2025/07/14 | 1,512 | 1,514 | 1,504 | 1,514 | 67 |
| 2025/07/11 | 1,500 | 1,521 | 1,500 | 1,515 | 391 |
| 2025/07/10 | 1,515 | 1,515 | 1,493 | 1,497 | 331 |
| 2025/07/09 | 1,500 | 1,505 | 1,500 | 1,505 | 93 |
| 2025/07/08 | 1,480 | 1,495 | 1,480 | 1,495 | 215 |
| 2025/07/07 | 1,491 | 1,491 | 1,474 | 1,474 | 87 |
| 2025/07/04 | 1,499 | 1,499 | 1,484 | 1,490 | 178 |
| 2025/07/03 | 1,490 | 1,493 | 1,487 | 1,493 | 64 |
| 2025/07/02 | 1,462 | 1,481 | 1,453 | 1,481 | 205 |
| 2025/07/01 | 1,475 | 1,480 | 1,467 | 1,467 | 240 |
| 2025/06/30 | 1,470 | 1,495 | 1,470 | 1,495 | 443 |
| 2025/06/27 | 1,456 | 1,467 | 1,456 | 1,461 | 46,000 |
| 2025/06/26 | 1,421 | 1,447 | 1,421 | 1,441 | 1,395 |
| 2025/06/25 | 1,420 | 1,420 | 1,418 | 1,420 | 10 |
| 2025/06/24 | 1,407 | 1,415 | 1,407 | 1,409 | 666 |
| 2025/06/23 | 1,393 | 1,397 | 1,385 | 1,397 | 6,022 |
| 2025/06/20 | 1,401 | 1,402 | 1,382 | 1,382 | 578 |
| 2025/06/19 | 1,416 | 1,416 | 1,404 | 1,404 | 20 |
| 2025/06/18 | 1,407 | 1,417 | 1,405 | 1,417 | 389 |
| 2025/06/17 | 1,400 | 1,410 | 1,400 | 1,410 | 18 |
| 2025/06/16 | 1,409 | 1,409 | 1,396 | 1,401 | 7,706 |
| 2025/06/13 | 1,416 | 1,416 | 1,394 | 1,394 | 5,912 |
| 2025/06/12 | 1,424 | 1,424 | 1,411 | 1,417 | 115 |
| 2025/06/11 | 1,422 | 1,425 | 1,422 | 1,425 | 15 |
| 2025/06/10 | 1,422 | 1,425 | 1,415 | 1,415 | 142 |
| 2025/06/09 | 1,408 | 1,410 | 1,405 | 1,408 | 10,505 |
| 2025/06/06 | 1,403 | 1,406 | 1,400 | 1,400 | 119 |
| 2025/06/05 | 1,396 | 1,401 | 1,396 | 1,401 | 14,624 |
| 2025/06/04 | 1,420 | 1,420 | 1,408 | 1,408 | 70 |
| 2025/06/03 | 1,405 | 1,410 | 1,404 | 1,405 | 126 |
| 2025/06/02 | 1,423 | 1,423 | 1,402 | 1,404 | 60 |
| 2025/05/30 | 1,413 | 1,426 | 1,413 | 1,426 | 212 |
| 2025/05/29 | 1,422 | 1,430 | 1,422 | 1,425 | 1,163 |
| 2025/05/28 | 1,423 | 1,423 | 1,417 | 1,417 | 1,309 |
| 2025/05/27 | 1,405 | 1,410 | 1,404 | 1,410 | 21 |
| 2025/05/26 | 1,401 | 1,404 | 1,399 | 1,404 | 3,769 |
| 2025/05/23 | 1,400 | 1,400 | 1,400 | 1,400 | 5 |
| 2025/05/22 | 1,410 | 1,410 | 1,395 | 1,395 | 148 |
| 2025/05/21 | 1,411 | 1,416 | 1,409 | 1,409 | 9 |
| 2025/05/20 | 1,427 | 1,430 | 1,410 | 1,410 | 80 |
| 2025/05/19 | 1,430 | 1,430 | 1,414 | 1,429 | 120 |
| 2025/05/16 | 1,433 | 1,433 | 1,420 | 1,424 | 6,858 |
| 2025/05/15 | 1,433 | 1,433 | 1,433 | 1,433 | 13 |
| 2025/05/14 | 1,435 | 1,445 | 1,428 | 1,440 | 10 |
| 2025/05/13 | 1,447 | 1,457 | 1,429 | 1,429 | 195 |
| 2025/05/12 | 1,410 | 1,425 | 1,410 | 1,425 | 185 |
| 2025/05/09 | 1,378 | 1,408 | 1,378 | 1,408 | 1,007 |
| 2025/05/08 | 1,378 | 1,385 | 1,375 | 1,378 | 620 |
| 2025/05/07 | 1,383 | 1,383 | 1,375 | 1,379 | 5,118 |
| 2025/05/02 | 1,371 | 1,384 | 1,371 | 1,384 | 135 |
| 2025/05/01 | 1,370 | 1,372 | 1,352 | 1,370 | 3,483 |
| 2025/04/30 | 1,375 | 1,380 | 1,374 | 1,380 | 9 |
| 2025/04/28 | 1,375 | 1,375 | 1,365 | 1,365 | 577 |
| 2025/04/25 | 1,361 | 1,370 | 1,360 | 1,370 | 1,512 |
| 2025/04/24 | 1,365 | 1,365 | 1,347 | 1,348 | 623 |
| 2025/04/23 | 1,331 | 1,347 | 1,331 | 1,339 | 246 |
| 2025/04/22 | 1,311 | 1,315 | 1,309 | 1,314 | 13 |
| 2025/04/21 | 1,324 | 1,324 | 1,308 | 1,310 | 46 |
| 2025/04/18 | 1,321 | 1,328 | 1,321 | 1,325 | 226 |
| 2025/04/17 | 1,305 | 1,315 | 1,300 | 1,315 | 29 |
| 2025/04/16 | 1,316 | 1,316 | 1,295 | 1,300 | 717 |
| 2025/04/15 | 1,321 | 1,321 | 1,314 | 1,317 | 9 |
| 2025/04/14 | 1,310 | 1,318 | 1,306 | 1,318 | 4,469 |
| 2025/04/11 | 1,318 | 1,318 | 1,260 | 1,280 | 5,422 |
| 2025/04/10 | 1,400 | 1,400 | 1,307 | 1,317 | 380 |
| 2025/04/09 | 1,253 | 1,258 | 1,203 | 1,222 | 135 |
| 2025/04/08 | 1,236 | 1,280 | 1,236 | 1,253 | 41 |
| 2025/04/07 | 1,270 | 1,359 | 1,190 | 1,206 | 3,677 |
| 2025/04/04 | 1,336 | 1,345 | 1,283 | 1,296 | 2,194 |
| 2025/04/03 | 1,377 | 1,377 | 1,349 | 1,365 | 1,357 |
| 2025/04/02 | 1,425 | 1,425 | 1,396 | 1,407 | 4,138 |
| 2025/04/01 | 1,415 | 1,418 | 1,404 | 1,406 | 2,414 |
| 2025/03/31 | 1,455 | 1,455 | 1,402 | 1,440 | 405 |
| 2025/03/28 | 1,469 | 1,469 | 1,450 | 1,450 | 217 |
| 2025/03/27 | 1,474 | 1,474 | 1,463 | 1,473 | 25 |
| 2025/03/26 | 1,473 | 1,480 | 1,471 | 1,480 | 227 |
| 2025/03/25 | 1,470 | 1,470 | 1,465 | 1,466 | 1,096 |
| 2025/03/24 | 1,485 | 1,485 | 1,459 | 1,462 | 48 |
| 2025/03/21 | 1,466 | 1,476 | 1,465 | 1,471 | 1,135 |
| 2025/03/19 | 1,490 | 1,494 | 1,483 | 1,484 | 4,362 |
| 2025/03/18 | 1,486 | 1,489 | 1,483 | 1,489 | 463 |
| 2025/03/17 | 1,469 | 1,483 | 1,469 | 1,479 | 881 |
| 2025/03/14 | 1,469 | 1,469 | 1,453 | 1,462 | 48 |
| 2025/03/13 | 1,471 | 1,480 | 1,457 | 1,457 | 270 |
| 2025/03/12 | 1,466 | 1,470 | 1,450 | 1,470 | 41 |
| 2025/03/11 | 1,456 | 1,456 | 1,435 | 1,451 | 54,985 |
| 2025/03/10 | 1,466 | 1,466 | 1,458 | 1,464 | 4,377 |
| 2025/03/07 | 1,475 | 1,475 | 1,447 | 1,461 | 39 |
| 2025/03/06 | 1,475 | 1,475 | 1,464 | 1,474 | 393 |
| 2025/03/05 | 1,440 | 1,452 | 1,430 | 1,450 | 1,987 |
| 2025/03/04 | 1,440 | 1,441 | 1,428 | 1,436 | 3,475 |
| 2025/03/03 | 1,450 | 1,450 | 1,437 | 1,449 | 13 |
| 2025/02/28 | 1,475 | 1,475 | 1,424 | 1,436 | 469 |
| 2025/02/27 | 1,450 | 1,460 | 1,450 | 1,460 | 14 |
| 2025/02/26 | 1,469 | 1,469 | 1,431 | 1,440 | 795 |
| 2025/02/25 | 1,496 | 1,496 | 1,455 | 1,455 | 1,449 |
| 2025/02/21 | 1,480 | 1,480 | 1,459 | 1,467 | 72 |
| 2025/02/20 | 1,490 | 1,490 | 1,464 | 1,470 | 281 |
| 2025/02/19 | 1,466 | 1,481 | 1,466 | 1,478 | 3,356 |
| 2025/02/18 | 1,479 | 1,483 | 1,474 | 1,483 | 408 |
| 2025/02/17 | 1,505 | 1,505 | 1,473 | 1,479 | 522 |
| 2025/02/14 | 1,520 | 1,520 | 1,475 | 1,475 | 374 |
| 2025/02/13 | 1,488 | 1,500 | 1,488 | 1,500 | 179 |
| 2025/02/12 | 1,490 | 1,491 | 1,477 | 1,485 | 989 |
| 2025/02/10 | 1,466 | 1,471 | 1,460 | 1,469 | 5,701 |
| 2025/02/07 | 1,457 | 1,458 | 1,445 | 1,454 | 76 |
| 2025/02/06 | 1,458 | 1,458 | 1,448 | 1,448 | 17 |
| 2025/02/05 | 1,473 | 1,473 | 1,450 | 1,452 | 11,490 |
| 2025/02/04 | 1,470 | 1,475 | 1,458 | 1,459 | 131 |
| 2025/02/03 | 1,478 | 1,478 | 1,442 | 1,445 | 19,485 |
| 2025/01/31 | 1,490 | 1,490 | 1,478 | 1,478 | 13 |
| 2025/01/30 | 1,490 | 1,490 | 1,473 | 1,476 | 4,018 |
| 2025/01/29 | 1,485 | 1,485 | 1,477 | 1,479 | 1,116 |
| 2025/01/28 | 1,516 | 1,516 | 1,469 | 1,479 | 98 |
| 2025/01/27 | 1,520 | 1,520 | 1,493 | 1,493 | 350 |
| 2025/01/24 | 1,520 | 1,520 | 1,506 | 1,506 | 9 |
| 2025/01/23 | 1,520 | 1,520 | 1,500 | 1,505 | 17 |
| 2025/01/22 | 1,500 | 1,508 | 1,499 | 1,508 | 183 |
| 2025/01/21 | 1,501 | 1,501 | 1,486 | 1,491 | 439 |
| 2025/01/20 | 1,484 | 1,495 | 1,484 | 1,495 | 4 |
| 2025/01/17 | 1,467 | 1,478 | 1,463 | 1,478 | 15,290 |
| 2025/01/16 | 1,497 | 1,497 | 1,465 | 1,465 | 28 |
| 2025/01/15 | 1,507 | 1,507 | 1,467 | 1,467 | 181 |
| 2025/01/14 | 1,518 | 1,518 | 1,473 | 1,477 | 299 |
| 2025/01/10 | 1,510 | 1,510 | 1,497 | 1,500 | 31 |
| 2025/01/09 | 1,520 | 1,520 | 1,493 | 1,496 | 11,039 |
| 2025/01/08 | 1,552 | 1,552 | 1,510 | 1,512 | 255 |
| 2025/01/07 | 1,505 | 1,522 | 1,505 | 1,521 | 1,301 |
| 2025/01/06 | 1,500 | 1,500 | 1,485 | 1,490 | 162 |