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 ゲーム＆アニメ-日本株式(2640)の株価時系列情報

GX ゲーム＆アニメ-日本株式(2640)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 2,503 2,511 2,484 2,505 6,222
2021/12/29 2,536 2,559 2,464 2,514 553,786
2021/12/28 2,520 2,543 2,520 2,543 23,452
2021/12/27 2,535 2,535 2,502 2,505 1,707
2021/12/24 2,547 2,547 2,525 2,529 4,807
2021/12/23 2,552 2,558 2,530 2,532 999
2021/12/22 2,538 2,538 2,518 2,526 3,306
2021/12/21 2,507 2,527 2,499 2,520 7,533
2021/12/20 2,498 2,518 2,478 2,478 1,988
2021/12/17 2,553 2,553 2,511 2,514 1,002
2021/12/16 2,586 2,590 2,568 2,576 3,803
2021/12/15 2,540 2,565 2,540 2,557 1,126
2021/12/14 2,563 2,570 2,549 2,557 653
2021/12/13 2,579 2,579 2,564 2,572 2,872
2021/12/10 2,576 2,576 2,556 2,557 4,101
2021/12/09 2,607 2,615 2,594 2,594 811
2021/12/08 2,626 2,627 2,604 2,607 1,464
2021/12/07 2,566 2,589 2,556 2,588 6,317
2021/12/06 2,565 2,565 2,510 2,538 1,175
2021/12/03 2,547 2,548 2,525 2,548 1,265
2021/12/02 2,514 2,569 2,514 2,560 1,815
2021/12/01 2,571 2,578 2,525 2,564 2,836
2021/11/30 2,629 2,639 2,568 2,571 3,541
2021/11/29 2,600 2,658 2,577 2,609 7,239
2021/11/26 2,660 2,660 2,610 2,616 1,480
2021/11/25 2,675 2,690 2,675 2,678 1,244
2021/11/24 2,687 2,698 2,658 2,665 5,960
2021/11/22 2,715 2,729 2,711 2,727 1,658
2021/11/19 2,748 2,762 2,722 2,739 1,536
2021/11/18 2,746 2,766 2,732 2,762 6,525
2021/11/17 2,773 2,773 2,739 2,746 1,396
2021/11/16 2,719 2,773 2,715 2,770 2,043
2021/11/15 2,708 2,733 2,708 2,732 2,832
2021/11/12 2,664 2,684 2,664 2,679 925
2021/11/11 2,652 2,654 2,632 2,652 858
2021/11/10 2,656 2,684 2,656 2,662 2,671
2021/11/09 2,673 2,690 2,641 2,641 1,097
2021/11/08 2,655 2,671 2,628 2,667 3,150
2021/11/05 2,635 2,664 2,635 2,662 2,180
2021/11/04 2,628 2,628 2,602 2,617 3,466
2021/11/02 2,618 2,634 2,617 2,619 5,010
2021/11/01 2,592 2,602 2,590 2,600 5,022
2021/10/29 2,587 2,587 2,525 2,542 37,953
2021/10/28 2,565 2,591 2,565 2,576 7,498
2021/10/27 2,606 2,606 2,547 2,563 898
2021/10/26 2,594 2,622 2,594 2,612 957
2021/10/25 2,574 2,595 2,574 2,581 328
2021/10/22 2,560 2,598 2,560 2,593 3,044
2021/10/21 2,591 2,605 2,566 2,568 4,358
2021/10/20 2,641 2,641 2,611 2,611 510
2021/10/19 2,601 2,630 2,601 2,626 2,515
2021/10/18 2,602 2,602 2,584 2,595 6,682
2021/10/15 2,602 2,602 2,578 2,600 771
2021/10/14 2,528 2,576 2,528 2,565 1,443
2021/10/13 2,521 2,540 2,520 2,528 2,782
2021/10/12 2,535 2,535 2,509 2,513 522
2021/10/11 2,462 2,535 2,462 2,535 9,959
2021/10/08 2,477 2,495 2,468 2,481 427
2021/10/07 2,433 2,462 2,433 2,440 9,446
2021/10/06 2,438 2,442 2,395 2,415 9,573
2021/10/05 2,419 2,428 2,385 2,413 4,300
2021/10/04 2,503 2,503 2,440 2,445 20,561
2021/10/01 2,549 2,564 2,500 2,503 5,052
2021/09/30 2,564 2,582 2,560 2,573 1,220
2021/09/29 2,587 2,588 2,555 2,565 1,560
2021/09/28 2,644 2,644 2,601 2,627 1,489
2021/09/27 2,702 2,702 2,663 2,669 1,066
2021/09/24 2,664 2,687 2,664 2,687 2,030
2021/09/22 2,629 2,629 2,601 2,614 519
2021/09/21 2,628 2,648 2,605 2,634 2,004
2021/09/17 2,674 2,678 2,655 2,678 870
2021/09/16 2,698 2,698 2,642 2,648 2,406
2021/09/15 2,691 2,705 2,682 2,700 3,233
2021/09/14 2,705 2,713 2,696 2,713 1,429
2021/09/13 2,688 2,713 2,687 2,700 2,503
2021/09/10 2,654 2,687 2,654 2,687 12,930
2021/09/09 2,665 2,677 2,622 2,659 11,506
2021/09/08 2,642 2,677 2,635 2,676 2,102
2021/09/07 2,638 2,660 2,634 2,637 3,639
2021/09/06 2,576 2,615 2,576 2,615 3,255
2021/09/03 2,496 2,541 2,496 2,540 8,676
2021/09/02 2,479 2,506 2,479 2,500 964
2021/09/01 2,434 2,477 2,434 2,474 1,245
2021/08/31 2,420 2,440 2,404 2,439 499
2021/08/30 2,431 2,433 2,421 2,433 504
2021/08/27 2,414 2,425 2,407 2,420 3,300
2021/08/26 2,431 2,440 2,427 2,437 755
2021/08/25 2,394 2,428 2,394 2,428 7,284
2021/08/24 2,396 2,417 2,396 2,410 507
2021/08/23 2,334 2,380 2,334 2,376 452
2021/08/20 2,310 2,340 2,310 2,310 972
2021/08/19 2,323 2,332 2,315 2,317 3,108
2021/08/18 2,331 2,350 2,325 2,342 681
2021/08/17 2,355 2,365 2,336 2,336 416
2021/08/16 2,376 2,376 2,345 2,353 427
2021/08/13 2,360 2,392 2,360 2,385 6,812
2021/08/12 2,373 2,382 2,363 2,366 4,253
2021/08/11 2,367 2,373 2,362 2,371 552
2021/08/10 2,381 2,384 2,360 2,360 1,832
2021/08/06 2,392 2,407 2,377 2,397 6,209
2021/08/05 2,349 2,363 2,349 2,355 1,282
2021/08/04 2,352 2,357 2,335 2,346 9,131
2021/08/03 2,412 2,418 2,353 2,388 120,138
2021/08/02 2,409 2,435 2,405 2,433 6,792
2021/07/30 2,430 2,430 2,366 2,372 1,166
2021/07/29 2,414 2,430 2,408 2,430 16,355
2021/07/28 2,435 2,446 2,421 2,427 9,465
2021/07/27 2,442 2,459 2,440 2,458 6,848
2021/07/26 2,478 2,478 2,428 2,434 1,503
2021/07/21 2,408 2,418 2,395 2,401 16,756
2021/07/20 2,378 2,390 2,368 2,372 2,764
2021/07/19 2,410 2,422 2,404 2,410 2,510
2021/07/16 2,426 2,440 2,424 2,435 1,253
2021/07/15 2,463 2,463 2,445 2,448 786
2021/07/14 2,470 2,473 2,465 2,466 1,213

このページの先頭へ