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
2023/12/29 2,004 2,010 1,992 2,007 4,565
2023/12/28 1,991 2,130 1,987 2,007 5,529
2023/12/27 1,975 1,999 1,975 1,997 12,324
2023/12/26 1,959 1,968 1,957 1,958 18,878
2023/12/25 1,975 1,975 1,955 1,958 4,516
2023/12/22 1,973 1,973 1,953 1,958 2,839
2023/12/21 1,956 1,965 1,954 1,965 5,303
2023/12/20 1,978 1,990 1,977 1,986 2,641
2023/12/19 1,936 1,962 1,932 1,962 8,348
2023/12/18 1,940 1,946 1,917 1,936 1,697
2023/12/15 1,930 1,949 1,918 1,945 9,061
2023/12/14 1,912 1,919 1,900 1,903 16,977
2023/12/13 1,909 1,909 1,895 1,906 13,022
2023/12/12 1,920 1,920 1,900 1,901 1,315
2023/12/11 1,919 1,949 1,899 1,909 29,538
2023/12/08 1,913 1,938 1,883 1,938 6,598
2023/12/07 1,939 1,941 1,913 1,913 5,633
2023/12/06 1,949 1,971 1,937 1,971 4,074
2023/12/05 1,934 1,939 1,915 1,919 29,236
2023/12/04 1,955 1,955 1,925 1,941 11,300
2023/12/01 2,000 2,000 1,948 1,953 2,046
2023/11/30 1,955 1,974 1,955 1,974 2,125
2023/11/29 1,947 1,978 1,947 1,964 4,831
2023/11/28 1,982 1,982 1,953 1,958 7,043
2023/11/27 1,998 1,998 1,972 1,975 3,216
2023/11/24 1,993 2,009 1,993 1,995 6,962
2023/11/22 1,975 1,981 1,964 1,973 17,885
2023/11/21 1,960 1,984 1,958 1,984 16,413
2023/11/20 1,946 1,964 1,936 1,952 7,278
2023/11/17 1,939 1,946 1,930 1,946 920
2023/11/16 1,982 1,982 1,930 1,948 6,529
2023/11/15 1,946 1,961 1,938 1,961 5,591
2023/11/14 1,924 1,924 1,899 1,906 922
2023/11/13 1,932 1,932 1,903 1,910 975
2023/11/10 1,924 1,924 1,900 1,910 3,304
2023/11/09 1,923 1,933 1,914 1,931 655
2023/11/08 1,932 1,932 1,905 1,912 5,060
2023/11/07 1,945 1,945 1,907 1,912 5,864
2023/11/06 1,909 1,950 1,909 1,944 4,911
2023/11/02 1,880 1,880 1,860 1,869 3,710
2023/11/01 1,825 1,832 1,817 1,832 5,116
2023/10/31 1,795 1,795 1,766 1,785 2,972
2023/10/30 1,800 1,835 1,785 1,785 354,735
2023/10/27 1,840 1,840 1,815 1,832 1,920
2023/10/26 1,825 1,825 1,796 1,807 2,748
2023/10/25 1,888 1,888 1,837 1,837 982
2023/10/24 1,845 1,851 1,798 1,851 1,399
2023/10/23 1,863 1,865 1,841 1,847 1,197
2023/10/20 1,877 1,878 1,862 1,878 650
2023/10/19 1,905 1,905 1,888 1,893 1,485
2023/10/18 1,933 1,933 1,916 1,927 1,759
2023/10/17 1,916 1,940 1,916 1,925 2,164
2023/10/16 1,928 1,928 1,899 1,904 3,037
2023/10/13 1,964 1,966 1,943 1,947 3,790
2023/10/12 1,916 1,966 1,916 1,963 4,714
2023/10/11 1,909 1,912 1,889 1,907 4,939
2023/10/10 1,950 1,950 1,903 1,910 2,433
2023/10/06 1,901 1,901 1,890 1,900 1,074
2023/10/05 1,893 1,906 1,882 1,901 1,652
2023/10/04 1,875 1,884 1,869 1,875 1,972
2023/10/03 1,927 1,927 1,890 1,890 9,665
2023/10/02 1,948 1,957 1,921 1,921 2,048
2023/09/29 1,946 1,946 1,915 1,919 891
2023/09/28 1,943 1,950 1,920 1,946 1,662
2023/09/27 1,930 1,950 1,924 1,950 2,977
2023/09/26 1,965 1,965 1,942 1,945 1,193
2023/09/25 1,963 1,970 1,955 1,966 341
2023/09/22 1,932 1,957 1,932 1,952 8,239
2023/09/21 1,992 1,992 1,949 1,957 2,242
2023/09/20 1,991 2,002 1,990 1,993 1,040
2023/09/19 2,063 2,063 1,983 1,997 2,381
2023/09/15 2,005 2,014 1,990 2,013 2,616
2023/09/14 2,005 2,005 1,975 1,993 1,218
2023/09/13 2,010 2,010 1,983 1,985 1,340
2023/09/12 1,994 2,002 1,988 2,000 1,310
2023/09/11 2,004 2,015 1,976 1,981 7,620
2023/09/08 2,000 2,009 1,981 1,986 2,169
2023/09/07 2,020 2,027 2,012 2,015 8,017
2023/09/06 2,036 2,049 2,028 2,037 8,083
2023/09/05 2,020 2,035 2,019 2,034 1,655
2023/09/04 2,017 2,017 2,007 2,012 3,118
2023/09/01 2,007 2,016 1,997 2,013 10,876
2023/08/31 2,000 2,007 1,999 2,003 3,329
2023/08/30 1,990 2,012 1,990 2,008 2,874
2023/08/29 1,986 1,987 1,977 1,985 927
2023/08/28 1,937 1,980 1,937 1,980 5,930
2023/08/25 1,941 1,946 1,926 1,936 1,429
2023/08/24 1,960 1,967 1,948 1,967 15,922
2023/08/23 1,917 1,941 1,915 1,941 662
2023/08/22 1,926 1,926 1,907 1,916 1,642
2023/08/21 1,901 1,918 1,900 1,906 1,467
2023/08/18 1,896 1,910 1,890 1,901 1,475
2023/08/17 1,930 1,930 1,898 1,920 2,463
2023/08/16 1,954 1,954 1,933 1,937 4,259
2023/08/15 1,977 1,990 1,968 1,971 1,539
2023/08/14 2,010 2,010 1,958 1,961 4,101
2023/08/10 1,958 1,991 1,953 1,991 4,227
2023/08/09 1,985 1,985 1,974 1,981 3,381
2023/08/08 2,002 2,006 1,984 1,987 27,060
2023/08/07 1,952 2,003 1,952 2,003 1,422
2023/08/04 2,002 2,002 1,987 1,992 3,276
2023/08/03 2,005 2,021 1,998 2,021 9,519
2023/08/02 2,052 2,055 2,028 2,034 18,748
2023/08/01 2,083 2,083 2,060 2,064 12,170
2023/07/31 2,088 2,093 2,067 2,088 9,674
2023/07/28 2,144 2,144 2,060 2,085 16,216
2023/07/27 2,149 2,149 2,114 2,144 9,132
2023/07/26 2,125 2,180 2,125 2,180 878
2023/07/25 2,162 2,170 2,159 2,170 1,141
2023/07/24 2,163 2,169 2,158 2,162 1,703
2023/07/21 2,141 2,152 2,132 2,148 2,782
2023/07/20 2,187 2,187 2,154 2,154 5,941
2023/07/19 2,194 2,194 2,180 2,189 4,863
2023/07/18 2,172 2,183 2,167 2,175 9,092
2023/07/14 2,126 2,181 2,126 2,170 1,382
2023/07/13 2,145 2,176 2,135 2,176 2,675
2023/07/12 2,173 2,173 2,126 2,137 3,087
2023/07/11 2,189 2,189 2,164 2,172 4,898
2023/07/10 2,174 2,179 2,157 2,166 2,533
2023/07/07 2,180 2,194 2,173 2,177 33,014
2023/07/06 2,229 2,229 2,190 2,191 14,298
2023/07/05 2,238 2,252 2,225 2,245 12,695
2023/07/04 2,264 2,264 2,247 2,253 27,553
2023/07/03 2,281 2,290 2,274 2,290 4,793
2023/06/30 2,251 2,251 2,225 2,248 2,741
2023/06/29 2,249 2,261 2,240 2,240 4,700
2023/06/28 2,215 2,235 2,203 2,235 1,942
2023/06/27 2,206 2,212 2,176 2,191 7,147
2023/06/26 2,222 2,242 2,201 2,228 6,184
2023/06/23 2,297 2,307 2,224 2,237 4,658
2023/06/22 2,300 2,315 2,290 2,290 5,086
2023/06/21 2,304 2,327 2,302 2,324 2,125
2023/06/20 2,310 2,311 2,290 2,302 7,578
2023/06/19 2,337 2,337 2,300 2,316 3,799
2023/06/16 2,331 2,340 2,295 2,326 9,778
2023/06/15 2,308 2,321 2,302 2,309 4,471
2023/06/14 2,301 2,312 2,285 2,301 11,556
2023/06/13 2,281 2,290 2,266 2,277 8,261
2023/06/12 2,263 2,263 2,222 2,256 3,826
2023/06/09 2,221 2,221 2,206 2,213 5,410
2023/06/08 2,218 2,218 2,171 2,186 7,396
2023/06/07 2,258 2,275 2,225 2,231 10,687
2023/06/06 2,230 2,250 2,216 2,250 11,547
2023/06/05 2,205 2,230 2,186 2,230 11,593
2023/06/02 2,143 2,164 2,137 2,164 3,800
2023/06/01 2,116 2,160 2,110 2,160 4,701
2023/05/31 2,134 2,139 2,116 2,126 73,150
2023/05/30 2,112 2,140 2,110 2,140 3,600
2023/05/29 2,150 2,150 2,118 2,121 1,299
2023/05/26 2,130 2,133 2,115 2,119 1,292
2023/05/25 2,122 2,134 2,113 2,131 1,166
2023/05/24 2,119 2,127 2,106 2,127 394
2023/05/23 2,150 2,151 2,113 2,114 12,137
2023/05/22 2,126 2,140 2,117 2,140 555
2023/05/19 2,116 2,137 2,116 2,137 556
2023/05/18 2,087 2,114 2,087 2,113 13,177
2023/05/17 2,113 2,113 2,082 2,082 9,807
2023/05/16 2,096 2,107 2,095 2,105 292
2023/05/15 2,093 2,099 2,078 2,095 11,686
2023/05/12 2,040 2,102 2,040 2,102 967
2023/05/11 2,077 2,096 2,077 2,090 1,346
2023/05/10 2,080 2,090 2,073 2,085 4,274
2023/05/09 2,074 2,080 2,069 2,078 532
2023/05/08 2,069 2,070 2,058 2,061 242
2023/05/02 2,065 2,067 2,055 2,055 1,406
2023/05/01 2,068 2,068 2,053 2,059 363
2023/04/28 2,046 2,046 2,020 2,046 45
2023/04/27 2,004 2,016 2,004 2,016 5,069
2023/04/26 2,021 2,024 1,999 2,006 728
2023/04/25 2,045 2,059 2,045 2,048 135
2023/04/24 2,045 2,053 2,043 2,044 451
2023/04/21 2,035 2,050 2,035 2,039 174
2023/04/20 2,020 2,049 2,020 2,045 391
2023/04/19 2,052 2,052 2,033 2,034 1,683
2023/04/18 2,042 2,054 2,042 2,051 160
2023/04/17 2,044 2,044 2,036 2,042 2,635
2023/04/14 2,040 2,040 2,020 2,028 744
2023/04/13 1,990 2,025 1,990 2,025 135
2023/04/12 1,991 2,005 1,985 2,005 237
2023/04/11 1,985 1,997 1,985 1,990 1,442
2023/04/10 1,965 1,971 1,956 1,964 149
2023/04/07 1,955 1,966 1,955 1,957 137
2023/04/06 1,961 1,961 1,950 1,955 4,240
2023/04/05 2,046 2,046 1,987 1,990 8,140
2023/04/04 2,050 2,050 2,035 2,035 210
2023/04/03 2,053 2,056 2,040 2,050 787
2023/03/31 2,022 2,052 2,022 2,037 6,498
2023/03/30 2,041 2,041 2,004 2,004 618
2023/03/29 1,989 2,022 1,989 2,022 206
2023/03/28 1,999 1,999 1,982 1,993 168
2023/03/27 2,000 2,000 1,985 1,988 1,569
2023/03/24 2,000 2,000 1,980 1,993 5,511
2023/03/23 1,984 2,001 1,977 2,001 380
2023/03/22 2,002 2,005 1,998 2,002 5,002
2023/03/20 1,999 1,999 1,958 1,958 247
2023/03/17 1,972 2,003 1,972 2,000 840
2023/03/16 1,924 1,965 1,924 1,960 680
2023/03/15 1,992 1,992 1,956 1,957 411
2023/03/14 1,985 1,985 1,962 1,969 1,934
2023/03/13 2,003 2,009 1,985 1,998 1,197
2023/03/10 2,026 2,050 2,026 2,032 1,043
2023/03/09 2,069 2,079 2,063 2,070 1,306
2023/03/08 2,041 2,053 2,041 2,051 433
2023/03/07 2,030 2,050 2,030 2,046 303
2023/03/06 2,045 2,052 2,038 2,044 2,516
2023/03/03 2,010 2,027 2,008 2,025 376
2023/03/02 2,012 2,012 1,995 1,998 150
2023/03/01 1,982 2,006 1,975 2,006 96
2023/02/28 1,970 1,992 1,970 1,987 2,486
2023/02/27 1,951 1,963 1,945 1,963 243
2023/02/24 1,929 1,950 1,929 1,945 143
2023/02/22 1,930 1,930 1,917 1,919 625
2023/02/21 1,965 1,967 1,950 1,953 860
2023/02/20 1,981 1,985 1,965 1,965 942
2023/02/17 1,991 1,998 1,981 1,990 912
2023/02/16 2,003 2,017 2,003 2,009 4,102
2023/02/15 2,024 2,024 1,989 1,998 623
2023/02/14 1,980 2,030 1,980 2,008 5,335
2023/02/13 2,000 2,000 1,978 1,993 2,295
2023/02/10 2,009 2,032 2,002 2,021 2,111
2023/02/09 2,004 2,013 2,001 2,013 244
2023/02/08 2,004 2,018 2,004 2,011 1,387
2023/02/07 2,011 2,012 1,998 1,998 6,229
2023/02/06 2,010 2,013 1,995 1,995 3,321
2023/02/03 1,990 2,006 1,989 1,993 3,564
2023/02/02 1,980 1,993 1,978 1,987 1,250
2023/02/01 1,979 1,986 1,972 1,972 2,372
2023/01/31 1,973 1,982 1,970 1,972 130
2023/01/30 1,964 1,985 1,964 1,970 1,619
2023/01/27 1,943 1,962 1,943 1,955 5,764
2023/01/26 1,951 1,953 1,944 1,944 169
2023/01/25 1,936 1,955 1,935 1,954 1,733
2023/01/24 1,924 1,948 1,924 1,944 7,376
2023/01/23 1,890 1,908 1,890 1,899 354
2023/01/20 1,859 1,867 1,854 1,859 62
2023/01/19 1,872 1,879 1,855 1,870 4,838
2023/01/18 1,849 1,889 1,845 1,886 4,208
2023/01/17 1,823 1,848 1,823 1,847 895
2023/01/16 1,802 1,824 1,802 1,813 488
2023/01/13 1,831 1,846 1,822 1,825 13,856
2023/01/12 1,842 1,845 1,833 1,842 575
2023/01/11 1,802 1,836 1,802 1,835 1,320
2023/01/10 1,795 1,795 1,777 1,783 1,915
2023/01/06 1,726 1,761 1,726 1,759 760
2023/01/05 1,742 1,750 1,741 1,746 1,652
2023/01/04 1,753 1,753 1,731 1,740 1,958

このページの先頭へ