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
2023/12/29 2,678 2,698 2,676 2,680 646
2023/12/28 2,669 2,680 2,661 2,680 1,094
2023/12/27 2,658 2,682 2,649 2,680 2,178
2023/12/26 2,646 2,648 2,628 2,634 955
2023/12/25 2,662 2,662 2,638 2,645 2,224
2023/12/22 2,694 2,694 2,610 2,615 1,351
2023/12/21 2,675 2,683 2,669 2,681 775
2023/12/20 2,695 2,729 2,695 2,709 3,967
2023/12/19 2,646 2,694 2,626 2,694 3,934
2023/12/18 2,614 2,634 2,614 2,625 795
2023/12/15 2,641 2,663 2,641 2,654 1,821
2023/12/14 2,693 2,702 2,638 2,650 2,886
2023/12/13 2,707 2,707 2,680 2,698 834
2023/12/12 2,709 2,710 2,688 2,693 1,016
2023/12/11 2,667 2,691 2,667 2,691 527
2023/12/08 2,730 2,730 2,660 2,676 3,113
2023/12/07 2,722 2,730 2,700 2,705 785
2023/12/06 2,709 2,724 2,707 2,724 3,838
2023/12/05 2,683 2,700 2,673 2,679 482
2023/12/04 2,680 2,699 2,668 2,676 1,594
2023/12/01 2,708 2,708 2,688 2,700 1,522
2023/11/30 2,715 2,715 2,698 2,703 471
2023/11/29 2,712 2,712 2,699 2,705 573
2023/11/28 2,710 2,710 2,685 2,705 1,155
2023/11/27 2,723 2,733 2,693 2,705 1,026
2023/11/24 2,734 2,742 2,721 2,722 6,956
2023/11/22 2,703 2,734 2,703 2,733 9,670
2023/11/21 2,688 2,714 2,687 2,714 959
2023/11/20 2,732 2,732 2,687 2,693 5,806
2023/11/17 2,724 2,734 2,717 2,721 517
2023/11/16 2,761 2,761 2,732 2,740 1,214
2023/11/15 2,764 2,766 2,740 2,763 942
2023/11/14 2,746 2,746 2,717 2,717 765
2023/11/13 2,754 2,754 2,724 2,730 481
2023/11/10 2,785 2,785 2,734 2,740 1,491
2023/11/09 2,746 2,773 2,731 2,772 2,228
2023/11/08 2,731 2,748 2,722 2,725 453
2023/11/07 2,734 2,742 2,721 2,725 541
2023/11/06 2,711 2,740 2,708 2,734 920
2023/11/02 2,700 2,711 2,694 2,695 841
2023/11/01 2,675 2,679 2,668 2,671 171
2023/10/31 2,585 2,641 2,575 2,625 3,244
2023/10/30 2,603 2,603 2,575 2,585 1,478
2023/10/27 2,627 2,627 2,584 2,603 2,405
2023/10/26 2,639 2,639 2,612 2,613 547
2023/10/25 2,692 2,692 2,660 2,660 131
2023/10/24 2,650 2,676 2,608 2,676 5,707
2023/10/23 2,658 2,658 2,635 2,646 767
2023/10/20 2,650 2,664 2,634 2,660 479
2023/10/19 2,661 2,685 2,653 2,653 142
2023/10/18 2,675 2,686 2,660 2,686 323
2023/10/17 2,666 2,691 2,666 2,667 239
2023/10/16 2,661 2,661 2,630 2,641 1,369
2023/10/13 2,718 2,719 2,678 2,688 757
2023/10/12 2,700 2,730 2,700 2,729 3,068
2023/10/11 2,717 2,717 2,690 2,703 396
2023/10/10 2,689 2,714 2,684 2,714 595
2023/10/06 2,680 2,691 2,677 2,677 72
2023/10/05 2,634 2,674 2,634 2,671 736
2023/10/04 2,612 2,650 2,612 2,628 2,767
2023/10/03 2,680 2,685 2,658 2,662 15,518
2023/10/02 2,725 2,727 2,683 2,684 916
2023/09/29 2,699 2,756 2,694 2,710 1,391
2023/09/28 2,711 2,711 2,672 2,690 1,433
2023/09/27 2,689 2,699 2,671 2,699 1,228
2023/09/26 2,722 2,722 2,701 2,703 1,911
2023/09/25 2,701 2,741 2,701 2,741 1,017
2023/09/22 2,657 2,711 2,657 2,711 3,404
2023/09/21 2,707 2,713 2,664 2,674 15,495
2023/09/20 2,795 2,795 2,727 2,732 2,738
2023/09/19 2,802 2,807 2,774 2,805 1,202
2023/09/15 2,809 2,821 2,800 2,815 959
2023/09/14 2,805 2,809 2,778 2,808 828
2023/09/13 2,809 2,817 2,777 2,777 1,520
2023/09/12 2,830 2,830 2,800 2,825 688
2023/09/11 2,850 2,850 2,807 2,824 886
2023/09/08 2,857 2,868 2,822 2,829 1,556
2023/09/07 2,890 2,890 2,869 2,873 375
2023/09/06 2,886 2,887 2,874 2,885 1,490
2023/09/05 2,863 2,878 2,855 2,859 1,693
2023/09/04 2,868 2,880 2,859 2,864 8,920
2023/09/01 2,854 2,880 2,854 2,872 1,202
2023/08/31 2,837 2,853 2,835 2,848 4,688
2023/08/30 2,844 2,850 2,832 2,832 523
2023/08/29 2,819 2,834 2,817 2,828 1,030
2023/08/28 2,817 2,817 2,806 2,813 12,079
2023/08/25 2,789 2,802 2,781 2,787 697
2023/08/24 2,829 2,831 2,818 2,829 6,538
2023/08/23 2,806 2,830 2,804 2,821 1,302
2023/08/22 2,818 2,818 2,797 2,803 693
2023/08/21 2,770 2,794 2,770 2,784 506
2023/08/18 2,775 2,784 2,759 2,762 858
2023/08/17 2,804 2,804 2,769 2,787 2,578
2023/08/16 2,832 2,832 2,799 2,802 2,441
2023/08/15 2,847 2,847 2,830 2,838 773
2023/08/14 2,842 2,848 2,810 2,820 2,889
2023/08/10 2,799 2,832 2,799 2,832 1,238
2023/08/09 2,832 2,848 2,831 2,831 414
2023/08/08 2,842 2,842 2,815 2,816 845
2023/08/07 2,875 2,875 2,796 2,833 1,789
2023/08/04 2,850 2,857 2,819 2,839 1,618
2023/08/03 2,860 2,872 2,849 2,849 1,466
2023/08/02 2,899 2,908 2,874 2,881 13,260
2023/08/01 2,934 2,934 2,905 2,924 878
2023/07/31 2,900 2,939 2,899 2,939 2,960
2023/07/28 2,950 2,950 2,816 2,870 11,536
2023/07/27 2,863 2,915 2,853 2,915 7,057
2023/07/26 2,850 2,850 2,826 2,850 766
2023/07/25 2,869 2,869 2,836 2,843 9,214
2023/07/24 2,876 2,880 2,868 2,873 671
2023/07/21 2,855 2,862 2,836 2,848 859
2023/07/20 2,893 2,896 2,867 2,868 336
2023/07/19 2,903 2,906 2,889 2,893 1,560
2023/07/18 2,873 2,887 2,873 2,885 335
2023/07/14 2,814 2,883 2,814 2,876 7,116
2023/07/13 2,841 2,866 2,820 2,864 250
2023/07/12 2,833 2,837 2,807 2,815 1,075
2023/07/11 2,876 2,876 2,810 2,813 473
2023/07/10 2,841 2,841 2,811 2,826 1,097
2023/07/07 2,820 2,856 2,820 2,838 1,141
2023/07/06 2,876 2,884 2,841 2,845 13,933
2023/07/05 2,924 2,924 2,882 2,896 1,900
2023/07/04 2,917 2,917 2,900 2,904 9,795
2023/07/03 2,942 2,946 2,929 2,939 1,493
2023/06/30 2,922 2,922 2,890 2,920 1,347
2023/06/29 2,952 2,960 2,916 2,920 942
2023/06/28 2,892 2,950 2,892 2,950 4,912
2023/06/27 2,878 2,888 2,853 2,888 1,505
2023/06/26 2,898 2,898 2,859 2,878 999
2023/06/23 2,972 2,972 2,930 2,944 2,944
2023/06/22 2,975 2,985 2,968 2,968 944
2023/06/21 2,986 3,020 2,981 2,987 416
2023/06/20 3,005 3,045 2,980 2,999 7,541
2023/06/19 3,010 3,035 2,999 3,000 1,629
2023/06/16 3,000 3,005 2,958 3,005 6,081
2023/06/15 2,960 3,005 2,960 2,990 4,738
2023/06/14 2,980 2,985 2,957 2,978 2,453
2023/06/13 2,945 2,979 2,945 2,976 450
2023/06/12 2,956 2,958 2,938 2,947 512
2023/06/09 2,905 2,930 2,900 2,922 18,156
2023/06/08 2,909 2,925 2,843 2,855 1,389
2023/06/07 2,984 2,999 2,942 2,942 5,685
2023/06/06 2,931 2,970 2,914 2,970 2,248
2023/06/05 2,949 2,953 2,915 2,953 745
2023/06/02 2,870 2,910 2,870 2,905 720
2023/06/01 2,831 2,870 2,831 2,863 581
2023/05/31 2,818 2,840 2,818 2,835 2,213
2023/05/30 2,841 2,852 2,824 2,851 478
2023/05/29 2,897 2,897 2,852 2,852 886
2023/05/26 2,844 2,863 2,844 2,862 1,261
2023/05/25 2,863 2,873 2,850 2,851 668
2023/05/24 2,916 2,916 2,879 2,895 498
2023/05/23 2,970 2,970 2,919 2,928 6,262
2023/05/22 2,961 2,964 2,950 2,964 2,917
2023/05/19 2,982 2,982 2,965 2,972 1,483
2023/05/18 2,930 2,965 2,930 2,957 3,540
2023/05/17 2,889 2,924 2,889 2,922 9,826
2023/05/16 2,888 2,894 2,883 2,885 1,952
2023/05/15 2,858 2,878 2,838 2,869 2,690
2023/05/12 2,740 2,876 2,740 2,856 5,789
2023/05/11 2,771 2,789 2,765 2,789 2,592
2023/05/10 2,817 2,817 2,774 2,776 3,927
2023/05/09 2,796 2,806 2,785 2,805 5,606
2023/05/08 2,813 2,814 2,777 2,777 3,420
2023/05/02 2,803 2,803 2,794 2,802 5,434
2023/05/01 2,824 2,824 2,772 2,800 1,749
2023/04/28 2,775 2,812 2,775 2,812 1,176
2023/04/27 2,737 2,765 2,737 2,765 331
2023/04/26 2,743 2,746 2,715 2,745 314
2023/04/25 2,749 2,760 2,736 2,741 860
2023/04/24 2,731 2,753 2,731 2,744 522
2023/04/21 2,742 2,750 2,722 2,730 270
2023/04/20 2,722 2,725 2,705 2,722 180
2023/04/19 2,744 2,744 2,720 2,740 139
2023/04/18 2,704 2,753 2,704 2,742 428
2023/04/17 2,709 2,709 2,682 2,694 1,669
2023/04/14 2,688 2,703 2,688 2,703 995
2023/04/13 2,673 2,687 2,669 2,677 5,163
2023/04/12 2,665 2,680 2,663 2,673 222
2023/04/11 2,678 2,688 2,661 2,661 269
2023/04/10 2,635 2,668 2,635 2,653 307
2023/04/07 2,633 2,633 2,610 2,617 5,097
2023/04/06 2,638 2,650 2,623 2,633 208
2023/04/05 2,692 2,692 2,657 2,662 5,237
2023/04/04 2,693 2,693 2,672 2,685 1,220
2023/04/03 2,681 2,696 2,680 2,687 338
2023/03/31 2,628 2,660 2,628 2,648 852
2023/03/30 2,632 2,640 2,617 2,626 333
2023/03/29 2,594 2,625 2,579 2,624 443
2023/03/28 2,615 2,615 2,577 2,579 124
2023/03/27 2,601 2,617 2,598 2,617 615
2023/03/24 2,593 2,599 2,579 2,593 349
2023/03/23 2,583 2,597 2,560 2,596 82
2023/03/22 2,609 2,609 2,580 2,594 395
2023/03/20 2,599 2,600 2,559 2,559 413
2023/03/17 2,535 2,594 2,535 2,594 458
2023/03/16 2,487 2,540 2,487 2,539 394
2023/03/15 2,542 2,544 2,522 2,522 182
2023/03/14 2,549 2,549 2,514 2,531 476
2023/03/13 2,571 2,587 2,558 2,570 461
2023/03/10 2,591 2,611 2,590 2,595 220
2023/03/09 2,624 2,641 2,621 2,641 903
2023/03/08 2,606 2,624 2,606 2,615 285
2023/03/07 2,608 2,622 2,608 2,610 422
2023/03/06 2,581 2,613 2,581 2,601 421
2023/03/03 2,570 2,571 2,552 2,568 165
2023/03/02 2,545 2,545 2,531 2,539 70
2023/03/01 2,546 2,547 2,519 2,539 299
2023/02/28 2,546 2,560 2,546 2,560 88
2023/02/27 2,574 2,574 2,530 2,539 314
2023/02/24 2,554 2,576 2,540 2,567 175
2023/02/22 2,580 2,580 2,541 2,555 438
2023/02/21 2,608 2,615 2,594 2,595 602
2023/02/20 2,618 2,622 2,590 2,603 96
2023/02/17 2,614 2,627 2,614 2,625 291
2023/02/16 2,620 2,641 2,620 2,636 1,094
2023/02/15 2,619 2,619 2,602 2,602 567
2023/02/14 2,542 2,603 2,542 2,600 277
2023/02/13 2,587 2,587 2,544 2,548 370
2023/02/10 2,591 2,612 2,580 2,587 865
2023/02/09 2,551 2,580 2,547 2,580 300
2023/02/08 2,565 2,565 2,537 2,553 331
2023/02/07 2,565 2,575 2,564 2,572 5,143
2023/02/06 2,601 2,601 2,564 2,564 3,906
2023/02/03 2,570 2,574 2,557 2,564 274
2023/02/02 2,580 2,580 2,557 2,566 191
2023/02/01 2,583 2,595 2,558 2,558 220
2023/01/31 2,582 2,582 2,561 2,574 320
2023/01/30 2,593 2,593 2,580 2,581 198
2023/01/27 2,596 2,602 2,584 2,586 89
2023/01/26 2,600 2,600 2,588 2,600 88
2023/01/25 2,573 2,597 2,573 2,595 1,454
2023/01/24 2,554 2,572 2,554 2,570 1,772
2023/01/23 2,525 2,543 2,525 2,540 485
2023/01/20 2,499 2,504 2,494 2,503 1,034
2023/01/19 2,500 2,514 2,498 2,507 4,045
2023/01/18 2,460 2,514 2,460 2,511 2,181
2023/01/17 2,425 2,449 2,425 2,443 224
2023/01/16 2,444 2,456 2,422 2,423 1,117
2023/01/13 2,482 2,482 2,451 2,454 558
2023/01/12 2,527 2,527 2,495 2,495 374
2023/01/11 2,497 2,518 2,497 2,515 1,634
2023/01/10 2,491 2,497 2,477 2,490 844
2023/01/06 2,466 2,470 2,456 2,470 113
2023/01/05 2,481 2,491 2,461 2,475 292
2023/01/04 2,507 2,507 2,480 2,484 509

このページの先頭へ