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 ロボティクス＆AI-日本株式(2638)の株価時系列情報

GX ロボティクス＆AI-日本株式(2638)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 2,306 2,315 2,290 2,307 280
2021/12/29 2,319 2,323 2,299 2,309 3,141
2021/12/28 2,301 2,324 2,301 2,318 826
2021/12/27 2,308 2,308 2,288 2,288 1,276
2021/12/24 2,306 2,318 2,305 2,305 2,920
2021/12/23 2,300 2,305 2,298 2,304 6,875
2021/12/22 2,286 2,294 2,286 2,291 1,061
2021/12/21 2,282 2,300 2,260 2,280 2,164
2021/12/20 2,274 2,277 2,237 2,237 3,130
2021/12/17 2,327 2,327 2,281 2,286 2,617
2021/12/16 2,346 2,354 2,332 2,346 313
2021/12/15 2,298 2,317 2,298 2,311 150
2021/12/14 2,312 2,314 2,297 2,304 437
2021/12/13 2,314 2,332 2,314 2,329 2,172
2021/12/10 2,303 2,318 2,303 2,305 29
2021/12/09 2,326 2,330 2,313 2,313 154
2021/12/08 2,341 2,346 2,325 2,334 869
2021/12/07 2,262 2,304 2,261 2,304 4,238
2021/12/06 2,258 2,258 2,240 2,247 1,284
2021/12/03 2,243 2,257 2,216 2,257 4,079
2021/12/02 2,230 2,254 2,225 2,236 1,284
2021/12/01 2,252 2,258 2,226 2,256 839
2021/11/30 2,298 2,304 2,246 2,247 9,719
2021/11/29 2,245 2,306 2,245 2,262 5,970
2021/11/26 2,331 2,331 2,275 2,289 1,254
2021/11/25 2,355 2,355 2,338 2,342 1,869
2021/11/24 2,366 2,368 2,333 2,343 1,952
2021/11/22 2,390 2,390 2,371 2,387 465
2021/11/19 2,387 2,405 2,380 2,393 782
2021/11/18 2,360 2,402 2,360 2,389 3,757
2021/11/17 2,363 2,363 2,340 2,355 581
2021/11/16 2,341 2,355 2,341 2,352 1,312
2021/11/15 2,350 2,354 2,334 2,334 4,803
2021/11/12 2,318 2,339 2,318 2,323 488
2021/11/11 2,286 2,312 2,286 2,302 91
2021/11/10 2,292 2,308 2,288 2,290 480
2021/11/09 2,331 2,339 2,299 2,299 2,300
2021/11/08 2,353 2,353 2,327 2,329 4,317
2021/11/05 2,378 2,380 2,353 2,364 518
2021/11/04 2,328 2,368 2,328 2,368 3,603
2021/11/02 2,308 2,312 2,303 2,309 5,316
2021/11/01 2,306 2,317 2,297 2,317 3,979
2021/10/29 2,285 2,285 2,243 2,268 3,716
2021/10/28 2,263 2,266 2,237 2,263 8,359
2021/10/27 2,302 2,302 2,275 2,286 1,154
2021/10/26 2,312 2,312 2,300 2,307 359
2021/10/25 2,264 2,283 2,264 2,281 237
2021/10/22 2,283 2,308 2,276 2,299 2,522
2021/10/21 2,310 2,327 2,296 2,296 4,253
2021/10/20 2,373 2,373 2,338 2,343 906
2021/10/19 2,339 2,354 2,339 2,352 2,063
2021/10/18 2,350 2,350 2,315 2,317 10,878
2021/10/15 2,311 2,336 2,299 2,336 506
2021/10/14 2,243 2,262 2,234 2,262 2,795
2021/10/13 2,229 2,240 2,225 2,226 5,827
2021/10/12 2,269 2,269 2,237 2,239 679
2021/10/11 2,235 2,277 2,218 2,268 9,070
2021/10/08 2,246 2,261 2,241 2,241 1,130
2021/10/07 2,225 2,246 2,210 2,213 7,223
2021/10/06 2,270 2,335 2,195 2,213 9,171
2021/10/05 2,242 2,242 2,200 2,227 2,793
2021/10/04 2,348 2,348 2,279 2,280 17,276
2021/10/01 2,337 2,357 2,310 2,314 6,862
2021/09/30 2,379 2,379 2,348 2,365 329
2021/09/29 2,368 2,369 2,349 2,365 4,618
2021/09/28 2,435 2,435 2,397 2,418 480
2021/09/27 2,490 2,490 2,450 2,456 1,526
2021/09/24 2,495 2,495 2,483 2,485 797
2021/09/22 2,479 2,479 2,445 2,445 1,814
2021/09/21 2,450 2,497 2,450 2,485 2,563
2021/09/17 2,515 2,543 2,515 2,543 720
2021/09/16 2,559 2,559 2,509 2,518 1,213
2021/09/15 2,547 2,563 2,542 2,558 8,853
2021/09/14 2,547 2,568 2,540 2,568 4,833
2021/09/13 2,515 2,525 2,512 2,525 1,270
2021/09/10 2,471 2,513 2,471 2,513 403
2021/09/09 2,481 2,495 2,474 2,475 2,278
2021/09/08 2,468 2,499 2,466 2,499 12,063
2021/09/07 2,482 2,504 2,471 2,477 13,358
2021/09/06 2,465 2,467 2,453 2,463 44,507
2021/09/03 2,380 2,422 2,380 2,419 3,922
2021/09/02 2,375 2,375 2,366 2,374 239
2021/09/01 2,335 2,365 2,335 2,363 648
2021/08/31 2,301 2,329 2,301 2,329 770
2021/08/30 2,284 2,289 2,277 2,289 50
2021/08/27 2,262 2,268 2,253 2,259 45
2021/08/26 2,291 2,291 2,279 2,282 53
2021/08/25 2,286 2,300 2,286 2,290 262
2021/08/24 2,270 2,292 2,270 2,285 923
2021/08/23 2,226 2,252 2,226 2,252 317
2021/08/20 2,205 2,226 2,185 2,185 328
2021/08/19 2,222 2,234 2,213 2,213 576
2021/08/18 2,224 2,238 2,206 2,237 402
2021/08/17 2,255 2,255 2,229 2,229 98
2021/08/16 2,267 2,267 2,230 2,234 283
2021/08/13 2,295 2,299 2,288 2,290 10,063
2021/08/12 2,301 2,312 2,296 2,296 951
2021/08/11 2,284 2,290 2,282 2,286 127
2021/08/10 2,273 2,289 2,272 2,273 431
2021/08/06 2,262 2,265 2,262 2,262 531
2021/08/05 2,248 2,263 2,248 2,257 2,951
2021/08/04 2,263 2,263 2,245 2,259 913
2021/08/03 2,253 2,275 2,253 2,264 125
2021/08/02 2,256 2,271 2,249 2,271 19,043
2021/07/30 2,250 2,250 2,213 2,215 5,022
2021/07/29 2,233 2,241 2,221 2,238 22,673
2021/07/28 2,244 2,259 2,226 2,226 256
2021/07/27 2,275 2,277 2,271 2,271 2,412
2021/07/26 2,335 2,335 2,262 2,265 1,263
2021/07/21 2,245 2,256 2,225 2,238 7,566
2021/07/20 2,223 2,235 2,214 2,219 25,397
2021/07/19 2,268 2,268 2,242 2,253 10,752
2021/07/16 2,297 2,306 2,293 2,302 1,931
2021/07/15 2,348 2,348 2,309 2,309 2,096
2021/07/14 2,349 2,361 2,349 2,356 1,039

このページの先頭へ