GX グローバルリーダーズ ESG-日本株式(2641)の株価時系列情報
GX グローバルリーダーズ ESG-日本株式(2641)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 4,201 | 4,247 | 4,180 | 4,180 | 7,219 |
| 2026/03/05 | 4,300 | 4,313 | 4,213 | 4,224 | 10,681 |
| 2026/03/04 | 4,235 | 4,250 | 4,120 | 4,160 | 71,307 |
| 2026/03/03 | 4,403 | 4,429 | 4,300 | 4,375 | 12,152 |
| 2026/03/02 | 4,370 | 4,461 | 4,360 | 4,461 | 25,780 |
| 2026/02/27 | 4,375 | 4,473 | 4,375 | 4,469 | 7,892 |
| 2026/02/26 | 4,350 | 4,419 | 4,350 | 4,369 | 4,079 |
| 2026/02/25 | 4,309 | 4,344 | 4,270 | 4,324 | 9,760 |
| 2026/02/24 | 4,255 | 4,315 | 4,255 | 4,283 | 5,099 |
| 2026/02/20 | 4,310 | 4,310 | 4,256 | 4,259 | 4,013 |
| 2026/02/19 | 4,309 | 4,339 | 4,297 | 4,335 | 18,218 |
| 2026/02/18 | 4,295 | 4,315 | 4,281 | 4,292 | 13,706 |
| 2026/02/17 | 4,329 | 4,329 | 4,225 | 4,265 | 23,398 |
| 2026/02/16 | 4,419 | 4,419 | 4,289 | 4,308 | 10,440 |
| 2026/02/13 | 4,432 | 4,432 | 4,350 | 4,415 | 8,909 |
| 2026/02/12 | 4,474 | 4,474 | 4,407 | 4,432 | 24,134 |
| 2026/02/10 | 4,420 | 4,472 | 4,394 | 4,472 | 7,601 |
| 2026/02/09 | 4,401 | 4,412 | 4,339 | 4,378 | 5,380 |
| 2026/02/06 | 4,193 | 4,261 | 4,136 | 4,261 | 22,375 |
| 2026/02/05 | 4,245 | 4,245 | 4,145 | 4,197 | 20,032 |
| 2026/02/04 | 4,237 | 4,237 | 4,152 | 4,200 | 40,492 |
| 2026/02/03 | 4,166 | 4,222 | 4,161 | 4,217 | 8,091 |
| 2026/02/02 | 4,113 | 4,224 | 4,065 | 4,142 | 5,711 |
| 2026/01/30 | 4,121 | 4,125 | 4,070 | 4,085 | 30,390 |
| 2026/01/29 | 4,121 | 4,121 | 4,013 | 4,073 | 11,512 |
| 2026/01/28 | 4,077 | 4,077 | 4,023 | 4,051 | 74,491 |
| 2026/01/27 | 4,091 | 4,091 | 4,032 | 4,032 | 1,121 |
| 2026/01/26 | 4,187 | 4,187 | 4,068 | 4,088 | 14,582 |
| 2026/01/23 | 4,210 | 4,215 | 4,180 | 4,187 | 2,003 |
| 2026/01/22 | 4,235 | 4,235 | 4,165 | 4,165 | 2,564 |
| 2026/01/21 | 4,166 | 4,180 | 4,150 | 4,165 | 2,488 |
| 2026/01/20 | 4,232 | 4,232 | 4,200 | 4,212 | 2,523 |
| 2026/01/19 | 4,300 | 4,300 | 4,180 | 4,234 | 11,282 |
| 2026/01/16 | 4,249 | 4,263 | 4,228 | 4,240 | 3,417 |
| 2026/01/15 | 4,267 | 4,285 | 4,228 | 4,266 | 13,215 |
| 2026/01/14 | 4,175 | 4,220 | 4,154 | 4,215 | 151,546 |
| 2026/01/13 | 4,142 | 4,151 | 4,110 | 4,151 | 9,490 |
| 2026/01/09 | 4,025 | 4,048 | 3,984 | 4,034 | 3,871 |
| 2026/01/08 | 4,010 | 4,012 | 3,978 | 3,982 | 3,912 |
| 2026/01/07 | 4,030 | 4,033 | 4,004 | 4,006 | 3,899 |
| 2026/01/06 | 4,084 | 4,084 | 4,052 | 4,075 | 35,325 |
| 2026/01/05 | 3,986 | 4,048 | 3,986 | 4,027 | 17,860 |
| 2025/12/30 | 3,940 | 3,990 | 3,940 | 3,943 | 5,083 |
| 2025/12/29 | 4,023 | 4,023 | 3,945 | 3,951 | 1,871 |
| 2025/12/26 | 3,923 | 3,960 | 3,923 | 3,954 | 6,722 |
| 2025/12/25 | 3,959 | 3,959 | 3,912 | 3,912 | 8,224 |
| 2025/12/24 | 3,944 | 3,970 | 3,916 | 3,930 | 29,601 |
| 2025/12/23 | 3,960 | 3,963 | 3,940 | 3,950 | 2,053 |
| 2025/12/22 | 3,995 | 3,995 | 3,966 | 3,991 | 14,597 |
| 2025/12/19 | 3,975 | 3,975 | 3,938 | 3,952 | 57,984 |
| 2025/12/18 | 3,995 | 3,995 | 3,908 | 3,924 | 12,473 |
| 2025/12/17 | 3,979 | 3,979 | 3,924 | 3,947 | 806 |
| 2025/12/16 | 4,007 | 4,025 | 3,964 | 3,978 | 11,808 |
| 2025/12/15 | 4,020 | 4,034 | 4,008 | 4,026 | 46,222 |
| 2025/12/12 | 3,985 | 4,083 | 3,978 | 4,083 | 9,884 |
| 2025/12/11 | 3,949 | 3,985 | 3,935 | 3,944 | 3,571 |
| 2025/12/10 | 3,972 | 3,980 | 3,937 | 3,953 | 1,121 |
| 2025/12/09 | 3,935 | 3,960 | 3,935 | 3,950 | 987 |
| 2025/12/08 | 3,950 | 3,964 | 3,908 | 3,964 | 14,494 |
| 2025/12/05 | 4,034 | 4,034 | 3,912 | 3,946 | 6,450 |
| 2025/12/04 | 3,904 | 4,002 | 3,904 | 3,992 | 1,458 |
| 2025/12/03 | 3,942 | 3,942 | 3,888 | 3,893 | 11,542 |
| 2025/12/02 | 3,952 | 3,952 | 3,900 | 3,906 | 2,716 |
| 2025/12/01 | 3,952 | 3,952 | 3,899 | 3,917 | 1,310 |
| 2025/11/28 | 3,969 | 3,970 | 3,946 | 3,969 | 4,127 |
| 2025/11/27 | 3,960 | 3,964 | 3,944 | 3,944 | 4,566 |
| 2025/11/26 | 3,798 | 3,950 | 3,798 | 3,945 | 4,829 |
| 2025/11/25 | 3,899 | 3,905 | 3,858 | 3,868 | 2,374 |
| 2025/11/21 | 3,880 | 3,909 | 3,834 | 3,899 | 4,318 |
| 2025/11/20 | 3,898 | 3,911 | 3,880 | 3,880 | 11,636 |
| 2025/11/19 | 3,892 | 3,892 | 3,801 | 3,811 | 6,214 |
| 2025/11/18 | 3,929 | 3,929 | 3,834 | 3,848 | 5,336 |
| 2025/11/17 | 3,978 | 3,978 | 3,915 | 3,922 | 7,893 |
| 2025/11/14 | 4,037 | 4,037 | 3,881 | 3,978 | 5,215 |
| 2025/11/13 | 4,005 | 4,012 | 3,988 | 3,999 | 7,815 |
| 2025/11/12 | 3,935 | 3,980 | 3,935 | 3,971 | 972 |
| 2025/11/11 | 3,880 | 3,932 | 3,880 | 3,918 | 17,874 |
| 2025/11/10 | 3,920 | 3,920 | 3,880 | 3,887 | 7,732 |
| 2025/11/07 | 3,920 | 3,920 | 3,873 | 3,910 | 20,549 |
| 2025/11/06 | 3,845 | 3,953 | 3,845 | 3,936 | 3,110 |
| 2025/11/05 | 3,844 | 3,881 | 3,774 | 3,852 | 16,650 |
| 2025/11/04 | 3,892 | 3,917 | 3,860 | 3,863 | 9,668 |
| 2025/10/31 | 3,904 | 3,904 | 3,868 | 3,900 | 737 |
| 2025/10/30 | 3,845 | 3,872 | 3,831 | 3,860 | 5,385 |
| 2025/10/29 | 3,920 | 3,920 | 3,859 | 3,871 | 10,698 |
| 2025/10/28 | 3,975 | 3,975 | 3,900 | 3,902 | 5,308 |
| 2025/10/27 | 3,950 | 3,954 | 3,910 | 3,910 | 11,374 |
| 2025/10/24 | 3,894 | 3,902 | 3,841 | 3,841 | 4,624 |
| 2025/10/23 | 3,863 | 3,871 | 3,845 | 3,871 | 23,055 |
| 2025/10/22 | 3,920 | 3,920 | 3,855 | 3,918 | 1,374 |
| 2025/10/21 | 3,877 | 3,881 | 3,847 | 3,850 | 11,719 |
| 2025/10/20 | 3,794 | 3,840 | 3,794 | 3,822 | 5,858 |
| 2025/10/17 | 3,750 | 3,766 | 3,735 | 3,753 | 1,224 |
| 2025/10/16 | 3,799 | 3,799 | 3,747 | 3,750 | 7,854 |
| 2025/10/15 | 3,753 | 3,757 | 3,730 | 3,755 | 2,295 |
| 2025/10/14 | 3,710 | 3,744 | 3,560 | 3,697 | 17,025 |
| 2025/10/10 | 3,803 | 3,807 | 3,750 | 3,750 | 957 |
| 2025/10/09 | 3,829 | 3,829 | 3,768 | 3,768 | 787 |
| 2025/10/08 | 3,812 | 3,842 | 3,800 | 3,800 | 2,379 |
| 2025/10/07 | 3,809 | 3,809 | 3,783 | 3,788 | 3,090 |
| 2025/10/06 | 3,808 | 3,813 | 3,760 | 3,769 | 21,417 |
| 2025/10/03 | 3,615 | 3,651 | 3,605 | 3,630 | 14,939 |
| 2025/10/02 | 3,609 | 3,622 | 3,587 | 3,587 | 5,137 |
| 2025/10/01 | 3,730 | 3,730 | 3,604 | 3,637 | 12,105 |
| 2025/09/30 | 3,671 | 3,680 | 3,646 | 3,660 | 11,350 |
| 2025/09/29 | 3,708 | 3,720 | 3,670 | 3,675 | 6,424 |
| 2025/09/26 | 3,700 | 3,734 | 3,699 | 3,708 | 38,252 |
| 2025/09/25 | 3,697 | 3,720 | 3,687 | 3,687 | 19,032 |
| 2025/09/24 | 3,680 | 3,689 | 3,655 | 3,682 | 15,250 |
| 2025/09/22 | 3,634 | 3,700 | 3,634 | 3,683 | 1,510,999 |
| 2025/09/19 | 3,689 | 3,711 | 3,620 | 3,630 | 24,078 |
| 2025/09/18 | 3,671 | 3,677 | 3,637 | 3,657 | 4,084 |
| 2025/09/17 | 3,677 | 3,677 | 3,631 | 3,660 | 1,080,800 |
| 2025/09/16 | 3,690 | 3,698 | 3,660 | 3,677 | 15,452 |
| 2025/09/12 | 3,691 | 3,694 | 3,659 | 3,670 | 10,240 |
| 2025/09/11 | 3,622 | 3,662 | 3,622 | 3,638 | 76,744 |
| 2025/09/10 | 3,670 | 3,670 | 3,641 | 3,662 | 10,918 |
| 2025/09/09 | 3,709 | 3,715 | 3,664 | 3,664 | 1,509,586 |
| 2025/09/08 | 3,659 | 3,700 | 3,659 | 3,677 | 20,712 |
| 2025/09/05 | 3,635 | 3,649 | 3,608 | 3,634 | 2,854 |
| 2025/09/04 | 3,577 | 3,636 | 3,558 | 3,636 | 13,893 |
| 2025/09/03 | 3,561 | 3,584 | 3,540 | 3,584 | 345 |
| 2025/09/02 | 3,570 | 3,588 | 3,561 | 3,584 | 9,282 |
| 2025/09/01 | 3,552 | 3,577 | 3,534 | 3,545 | 7,825 |
| 2025/08/29 | 3,623 | 3,623 | 3,565 | 3,569 | 2,491 |
| 2025/08/28 | 3,561 | 3,591 | 3,539 | 3,585 | 39,728 |
| 2025/08/27 | 3,578 | 3,578 | 3,560 | 3,560 | 5,794 |
| 2025/08/26 | 3,635 | 3,635 | 3,572 | 3,579 | 664 |
| 2025/08/25 | 3,680 | 3,680 | 3,614 | 3,635 | 32,473 |
| 2025/08/22 | 3,595 | 3,620 | 3,594 | 3,610 | 5,966 |
| 2025/08/21 | 3,610 | 3,610 | 3,577 | 3,590 | 13,733 |
| 2025/08/20 | 3,621 | 3,626 | 3,591 | 3,604 | 4,815 |
| 2025/08/19 | 3,650 | 3,650 | 3,620 | 3,634 | 1,701 |
| 2025/08/18 | 3,624 | 3,647 | 3,617 | 3,641 | 10,759 |
| 2025/08/15 | 3,580 | 3,615 | 3,576 | 3,613 | 562 |
| 2025/08/14 | 3,607 | 3,607 | 3,543 | 3,543 | 27,690 |
| 2025/08/13 | 3,600 | 3,634 | 3,600 | 3,622 | 3,597 |
| 2025/08/12 | 3,579 | 3,599 | 3,542 | 3,542 | 1,360 |
| 2025/08/08 | 3,495 | 3,553 | 3,495 | 3,540 | 1,801 |
| 2025/08/07 | 3,452 | 3,500 | 3,435 | 3,456 | 12,217 |
| 2025/08/06 | 3,400 | 3,452 | 3,399 | 3,434 | 700 |
| 2025/08/05 | 3,433 | 3,433 | 3,377 | 3,398 | 7,103 |
| 2025/08/04 | 3,333 | 3,367 | 3,320 | 3,363 | 10,412 |
| 2025/08/01 | 3,390 | 3,414 | 3,390 | 3,392 | 31,087 |
| 2025/07/31 | 3,400 | 3,400 | 3,374 | 3,379 | 89 |
| 2025/07/30 | 3,377 | 3,377 | 3,360 | 3,367 | 176 |
| 2025/07/29 | 3,398 | 3,398 | 3,360 | 3,377 | 743 |
| 2025/07/28 | 3,426 | 3,431 | 3,408 | 3,408 | 6,856 |
| 2025/07/25 | 3,460 | 3,460 | 3,420 | 3,424 | 7,306 |
| 2025/07/24 | 3,453 | 3,497 | 3,450 | 3,450 | 6,418 |
| 2025/07/23 | 3,364 | 3,435 | 3,350 | 3,415 | 9,226 |
| 2025/07/22 | 3,268 | 3,305 | 3,254 | 3,263 | 1,847 |
| 2025/07/18 | 3,280 | 3,280 | 3,261 | 3,261 | 1,037 |
| 2025/07/17 | 3,272 | 3,283 | 3,255 | 3,282 | 15,998 |
| 2025/07/16 | 3,290 | 3,290 | 3,256 | 3,270 | 4,239 |
| 2025/07/15 | 3,314 | 3,314 | 3,274 | 3,277 | 674 |
| 2025/07/14 | 3,310 | 3,310 | 3,270 | 3,306 | 11,410 |
| 2025/07/11 | 3,293 | 3,302 | 3,265 | 3,287 | 3,003 |
| 2025/07/10 | 3,381 | 3,381 | 3,265 | 3,265 | 386 |
| 2025/07/09 | 3,318 | 3,318 | 3,308 | 3,311 | 1,970 |
| 2025/07/08 | 3,309 | 3,309 | 3,295 | 3,304 | 1,643 |
| 2025/07/07 | 3,318 | 3,321 | 3,304 | 3,309 | 2,886 |
| 2025/07/04 | 3,362 | 3,362 | 3,314 | 3,317 | 16,451 |
| 2025/07/03 | 3,315 | 3,340 | 3,300 | 3,300 | 6,803 |
| 2025/07/02 | 3,293 | 3,324 | 3,291 | 3,319 | 10,954 |
| 2025/07/01 | 3,364 | 3,364 | 3,305 | 3,315 | 1,653 |
| 2025/06/30 | 3,367 | 3,383 | 3,346 | 3,348 | 15,751 |
| 2025/06/27 | 3,318 | 3,354 | 3,318 | 3,346 | 4,520 |
| 2025/06/26 | 3,319 | 3,320 | 3,268 | 3,320 | 570 |
| 2025/06/25 | 3,309 | 3,309 | 3,255 | 3,273 | 1,897 |
| 2025/06/24 | 3,282 | 3,294 | 3,256 | 3,256 | 842 |
| 2025/06/23 | 3,260 | 3,260 | 3,234 | 3,247 | 2,552 |
| 2025/06/20 | 3,326 | 3,338 | 3,308 | 3,309 | 4,885 |
| 2025/06/19 | 3,358 | 3,358 | 3,331 | 3,350 | 6,769 |
| 2025/06/18 | 3,322 | 3,369 | 3,322 | 3,369 | 992 |
| 2025/06/17 | 3,325 | 3,328 | 3,312 | 3,328 | 5,212 |
| 2025/06/16 | 3,359 | 3,359 | 3,311 | 3,333 | 9,475 |
| 2025/06/13 | 3,324 | 3,324 | 3,273 | 3,296 | 6,016 |
| 2025/06/12 | 3,329 | 3,336 | 3,315 | 3,327 | 1,498 |
| 2025/06/11 | 3,352 | 3,353 | 3,324 | 3,329 | 5,529 |
| 2025/06/10 | 3,380 | 3,380 | 3,342 | 3,350 | 1,177 |
| 2025/06/09 | 3,363 | 3,372 | 3,342 | 3,342 | 5,530 |
| 2025/06/06 | 3,347 | 3,355 | 3,335 | 3,348 | 290 |
| 2025/06/05 | 3,346 | 3,346 | 3,320 | 3,331 | 6,513 |
| 2025/06/04 | 3,358 | 3,372 | 3,355 | 3,360 | 30,269 |
| 2025/06/03 | 3,357 | 3,367 | 3,345 | 3,346 | 17,967 |
| 2025/06/02 | 3,358 | 3,400 | 3,326 | 3,400 | 19,787 |
| 2025/05/30 | 3,394 | 3,401 | 3,350 | 3,400 | 1,788 |
| 2025/05/29 | 3,365 | 3,413 | 3,365 | 3,413 | 6,967 |
| 2025/05/28 | 3,352 | 3,370 | 3,340 | 3,340 | 1,423 |
| 2025/05/27 | 3,303 | 3,323 | 3,294 | 3,323 | 215 |
| 2025/05/26 | 3,320 | 3,320 | 3,285 | 3,297 | 3,320 |
| 2025/05/23 | 3,290 | 3,297 | 3,281 | 3,292 | 1,467 |
| 2025/05/22 | 3,258 | 3,262 | 3,242 | 3,247 | 12,427 |
| 2025/05/21 | 3,294 | 3,296 | 3,278 | 3,278 | 736 |
| 2025/05/20 | 3,315 | 3,315 | 3,270 | 3,270 | 988 |
| 2025/05/19 | 3,221 | 3,276 | 3,221 | 3,270 | 7,338 |
| 2025/05/16 | 3,264 | 3,264 | 3,221 | 3,221 | 15,933 |
| 2025/05/15 | 3,321 | 3,321 | 3,250 | 3,269 | 2,618 |
| 2025/05/14 | 3,332 | 3,332 | 3,277 | 3,322 | 3,945 |