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 バイオ＆メドテック-日本株式(2639)の株価時系列情報

GX バイオ＆メドテック-日本株式(2639)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 1,807 1,809 1,795 1,809 4,060
2021/12/29 1,805 1,809 1,766 1,809 258,183
2021/12/28 1,798 1,808 1,795 1,808 7,071
2021/12/27 1,787 1,796 1,782 1,784 270
2021/12/24 1,798 1,801 1,795 1,796 23,842
2021/12/23 1,794 1,794 1,790 1,793 394
2021/12/22 1,793 1,793 1,780 1,786 54
2021/12/21 1,785 1,785 1,771 1,781 141
2021/12/20 1,773 1,773 1,748 1,754 151
2021/12/17 1,804 1,804 1,764 1,768 1,323
2021/12/16 1,805 1,808 1,788 1,806 2,729
2021/12/15 1,760 1,770 1,760 1,766 112
2021/12/14 1,779 1,785 1,770 1,770 37
2021/12/13 1,783 1,786 1,773 1,776 2,431
2021/12/10 1,780 1,780 1,762 1,762 1,274
2021/12/09 1,803 1,805 1,795 1,795 190
2021/12/08 1,791 1,807 1,785 1,804 673
2021/12/07 1,750 1,772 1,736 1,772 1,552
2021/12/06 1,753 1,759 1,732 1,734 731
2021/12/03 1,743 1,752 1,727 1,752 280
2021/12/02 1,748 1,753 1,742 1,748 3,356
2021/12/01 1,768 1,768 1,743 1,753 995
2021/11/30 1,812 1,812 1,772 1,772 5,975
2021/11/29 1,787 1,816 1,780 1,793 3,499
2021/11/26 1,838 1,838 1,801 1,810 8,344
2021/11/25 1,848 1,848 1,840 1,842 1,898
2021/11/24 1,862 1,862 1,836 1,844 3,539
2021/11/22 1,863 1,878 1,863 1,878 707
2021/11/19 1,867 1,867 1,856 1,858 329
2021/11/18 1,869 1,870 1,852 1,869 8,986
2021/11/17 1,869 1,870 1,859 1,869 2,766
2021/11/16 1,867 1,873 1,863 1,863 3,245
2021/11/15 1,865 1,870 1,863 1,867 2,961
2021/11/12 1,846 1,863 1,846 1,855 318
2021/11/11 1,820 1,842 1,820 1,832 128
2021/11/10 1,828 1,828 1,817 1,819 3,561
2021/11/09 1,855 1,855 1,829 1,832 2,023
2021/11/08 1,878 1,878 1,848 1,858 5,159
2021/11/05 1,874 1,874 1,851 1,862 457
2021/11/04 1,887 1,887 1,871 1,876 890
2021/11/02 1,874 1,874 1,855 1,855 7,425
2021/11/01 1,891 1,891 1,866 1,875 1,608
2021/10/29 1,873 1,873 1,838 1,857 3,297
2021/10/28 1,872 1,874 1,861 1,861 7,928
2021/10/27 1,885 1,885 1,879 1,884 514
2021/10/26 1,874 1,885 1,874 1,885 484
2021/10/25 1,849 1,870 1,849 1,870 235
2021/10/22 1,857 1,874 1,857 1,867 2,658
2021/10/21 1,884 1,885 1,857 1,857 4,423
2021/10/20 1,907 1,907 1,886 1,886 512
2021/10/19 1,890 1,899 1,882 1,888 3,169
2021/10/18 1,900 1,900 1,872 1,872 8,468
2021/10/15 1,880 1,895 1,875 1,895 919
2021/10/14 1,854 1,866 1,843 1,866 1,955
2021/10/13 1,834 1,848 1,834 1,846 3,932
2021/10/12 1,847 1,847 1,838 1,838 97
2021/10/11 1,842 1,866 1,827 1,861 10,947
2021/10/08 1,849 1,861 1,849 1,856 228
2021/10/07 1,843 1,850 1,827 1,828 12,611
2021/10/06 1,869 1,875 1,825 1,835 10,101
2021/10/05 1,871 1,873 1,845 1,855 2,554
2021/10/04 1,950 1,950 1,898 1,906 20,948
2021/10/01 1,946 1,955 1,924 1,929 5,143
2021/09/30 1,955 1,964 1,949 1,956 237
2021/09/29 1,948 1,948 1,925 1,925 223
2021/09/28 1,995 1,995 1,967 1,974 193
2021/09/27 2,036 2,036 2,015 2,026 50
2021/09/24 2,022 2,041 2,022 2,039 341
2021/09/22 2,012 2,012 1,988 1,995 838
2021/09/21 2,002 2,014 2,000 2,014 969
2021/09/17 2,021 2,038 2,018 2,038 196
2021/09/16 2,020 2,022 2,000 2,000 358
2021/09/15 2,008 2,010 2,004 2,010 2,380
2021/09/14 2,022 2,022 2,014 2,014 139
2021/09/13 1,996 2,007 1,996 2,007 3,460
2021/09/10 1,990 2,004 1,990 2,001 42
2021/09/09 2,003 2,006 1,993 1,993 206
2021/09/08 1,997 2,007 1,997 2,000 252
2021/09/07 2,000 2,012 1,998 2,005 5,030
2021/09/06 1,986 1,995 1,986 1,995 153
2021/09/03 1,925 1,968 1,925 1,967 7,623
2021/09/02 1,913 1,920 1,913 1,919 60
2021/09/01 1,894 1,903 1,894 1,903 345
2021/08/31 1,871 1,900 1,871 1,900 263
2021/08/30 1,868 1,868 1,861 1,864 33
2021/08/27 1,875 1,875 1,862 1,865 20
2021/08/26 1,890 1,890 1,880 1,884 134
2021/08/25 1,886 1,892 1,882 1,890 3,122
2021/08/24 1,880 1,892 1,880 1,892 262
2021/08/23 1,869 1,881 1,869 1,881 587
2021/08/20 1,844 1,864 1,843 1,844 312
2021/08/19 1,816 1,845 1,816 1,842 3,046
2021/08/18 1,819 1,832 1,819 1,831 5
2021/08/17 1,825 1,828 1,813 1,813 201
2021/08/16 1,823 1,823 1,807 1,813 1,546
2021/08/13 1,826 1,840 1,826 1,835 7,636
2021/08/12 1,836 1,836 1,820 1,821 9,774
2021/08/11 1,839 1,845 1,839 1,842 114
2021/08/10 1,821 1,847 1,821 1,830 700
2021/08/06 1,827 1,846 1,825 1,828 122
2021/08/05 1,812 1,831 1,812 1,824 337
2021/08/04 1,832 1,832 1,816 1,816 23
2021/08/03 1,816 1,834 1,816 1,833 6,096
2021/08/02 1,828 1,839 1,828 1,837 813
2021/07/30 1,836 1,836 1,809 1,812 6,527
2021/07/29 1,860 1,860 1,848 1,853 52
2021/07/28 1,839 1,848 1,839 1,845 6,180
2021/07/27 1,866 1,870 1,860 1,862 15,219
2021/07/26 1,909 1,909 1,858 1,861 838
2021/07/21 1,840 1,847 1,829 1,829 225
2021/07/20 1,814 1,825 1,810 1,824 4,954
2021/07/19 1,817 1,825 1,814 1,822 6,312
2021/07/16 1,837 1,842 1,827 1,833 104
2021/07/15 1,883 1,883 1,846 1,848 645
2021/07/14 1,867 1,884 1,865 1,881 519

このページの先頭へ