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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 3,368 | 3,368 | 3,338 | 3,338 | 459 |
| 2025/05/12 | 3,294 | 3,295 | 3,270 | 3,290 | 6,150 |
| 2025/05/09 | 3,260 | 3,288 | 3,260 | 3,260 | 7,827 |
| 2025/05/08 | 3,274 | 3,274 | 3,219 | 3,254 | 17,290 |
| 2025/05/07 | 3,269 | 3,276 | 3,250 | 3,274 | 4,388 |
| 2025/05/02 | 3,265 | 3,295 | 3,265 | 3,280 | 925 |
| 2025/05/01 | 3,215 | 3,245 | 3,215 | 3,245 | 1,312 |
| 2025/04/30 | 3,250 | 3,260 | 3,225 | 3,245 | 6,195 |
| 2025/04/28 | 3,200 | 3,250 | 3,200 | 3,225 | 190,171 |
| 2025/04/25 | 3,160 | 3,185 | 3,160 | 3,165 | 2,245 |
| 2025/04/24 | 3,145 | 3,150 | 3,125 | 3,130 | 1,976 |
| 2025/04/23 | 3,110 | 3,110 | 3,075 | 3,090 | 1,273 |
| 2025/04/22 | 2,993 | 2,998 | 2,985 | 2,988 | 2,417 |
| 2025/04/21 | 3,030 | 3,030 | 2,985 | 2,993 | 804 |
| 2025/04/18 | 3,020 | 3,050 | 3,010 | 3,045 | 9,295 |
| 2025/04/17 | 2,998 | 3,020 | 2,971 | 3,015 | 9,230 |
| 2025/04/16 | 3,030 | 3,030 | 2,948 | 2,948 | 3,943 |
| 2025/04/15 | 3,010 | 3,025 | 2,999 | 2,999 | 4,357 |
| 2025/04/14 | 2,972 | 2,997 | 2,963 | 2,964 | 17,547 |
| 2025/04/11 | 2,990 | 2,990 | 2,860 | 2,945 | 68,939 |
| 2025/04/10 | 3,050 | 3,100 | 3,020 | 3,060 | 9,671 |
| 2025/04/09 | 2,830 | 2,839 | 2,754 | 2,803 | 73,417 |
| 2025/04/08 | 2,840 | 2,931 | 2,839 | 2,928 | 38,372 |
| 2025/04/07 | 2,469 | 2,804 | 2,469 | 2,757 | 27,162 |
| 2025/04/04 | 3,055 | 3,055 | 2,923 | 2,969 | 27,901 |
| 2025/04/03 | 3,040 | 3,110 | 3,040 | 3,100 | 14,438 |
| 2025/04/02 | 3,205 | 3,205 | 3,155 | 3,190 | 610 |
| 2025/04/01 | 3,225 | 3,225 | 3,185 | 3,185 | 1,101 |
| 2025/03/31 | 3,195 | 3,210 | 3,165 | 3,165 | 17,170 |
| 2025/03/28 | 3,265 | 3,330 | 3,260 | 3,305 | 15,285 |
| 2025/03/27 | 3,310 | 3,335 | 3,300 | 3,335 | 16,211 |
| 2025/03/26 | 3,360 | 3,365 | 3,335 | 3,345 | 3,469 |
| 2025/03/25 | 3,330 | 3,360 | 3,315 | 3,315 | 3,901 |
| 2025/03/24 | 3,335 | 3,345 | 3,310 | 3,320 | 2,925 |
| 2025/03/21 | 3,320 | 3,355 | 3,315 | 3,345 | 10,092 |
| 2025/03/19 | 3,310 | 3,355 | 3,310 | 3,340 | 5,684 |
| 2025/03/18 | 3,295 | 3,315 | 3,290 | 3,290 | 2,183,869 |
| 2025/03/17 | 3,225 | 3,255 | 3,225 | 3,250 | 4,210 |
| 2025/03/14 | 3,170 | 3,200 | 3,170 | 3,200 | 13,998 |
| 2025/03/13 | 3,210 | 3,215 | 3,175 | 3,180 | 3,685 |
| 2025/03/12 | 3,155 | 3,200 | 3,155 | 3,190 | 2,026 |
| 2025/03/11 | 3,130 | 3,160 | 3,090 | 3,160 | 11,664 |
| 2025/03/10 | 3,220 | 3,220 | 3,175 | 3,180 | 1,734 |
| 2025/03/07 | 3,270 | 3,270 | 3,180 | 3,200 | 32,296 |
| 2025/03/06 | 3,240 | 3,300 | 3,240 | 3,295 | 1,411 |
| 2025/03/05 | 3,200 | 3,230 | 3,195 | 3,225 | 28,480 |
| 2025/03/04 | 3,225 | 3,225 | 3,170 | 3,205 | 1,314 |
| 2025/03/03 | 3,255 | 3,255 | 3,195 | 3,230 | 645 |
| 2025/02/28 | 3,150 | 3,215 | 3,150 | 3,190 | 3,077 |
| 2025/02/27 | 3,230 | 3,250 | 3,220 | 3,250 | 463 |
| 2025/02/26 | 3,265 | 3,265 | 3,200 | 3,225 | 14,058 |
| 2025/02/25 | 3,205 | 3,260 | 3,205 | 3,240 | 7,257 |
| 2025/02/21 | 3,210 | 3,235 | 3,210 | 3,225 | 5,016 |
| 2025/02/20 | 3,245 | 3,245 | 3,200 | 3,230 | 3,788 |
| 2025/02/19 | 3,295 | 3,295 | 3,245 | 3,255 | 15,347 |
| 2025/02/18 | 3,280 | 3,290 | 3,275 | 3,280 | 14,964 |
| 2025/02/17 | 3,280 | 3,280 | 3,245 | 3,265 | 2,364 |
| 2025/02/14 | 3,250 | 3,295 | 3,250 | 3,250 | 13,649 |
| 2025/02/13 | 3,225 | 3,250 | 3,215 | 3,250 | 35,816 |
| 2025/02/12 | 3,250 | 3,250 | 3,160 | 3,180 | 959 |
| 2025/02/10 | 3,220 | 3,220 | 3,180 | 3,195 | 436 |
| 2025/02/07 | 3,240 | 3,240 | 3,195 | 3,210 | 9,086 |
| 2025/02/06 | 3,225 | 3,260 | 3,225 | 3,240 | 15,731 |
| 2025/02/05 | 3,225 | 3,245 | 3,200 | 3,225 | 4,432 |
| 2025/02/04 | 3,210 | 3,210 | 3,190 | 3,195 | 1,469 |
| 2025/02/03 | 3,180 | 3,195 | 3,130 | 3,155 | 46,664 |
| 2025/01/31 | 3,235 | 3,265 | 3,235 | 3,250 | 957 |
| 2025/01/30 | 3,215 | 3,245 | 3,215 | 3,230 | 485 |
| 2025/01/29 | 3,180 | 3,235 | 3,180 | 3,225 | 14,305 |
| 2025/01/28 | 3,205 | 3,215 | 3,140 | 3,180 | 8,220 |
| 2025/01/27 | 3,230 | 3,245 | 3,195 | 3,205 | 2,012 |
| 2025/01/24 | 3,205 | 3,235 | 3,195 | 3,210 | 1,899 |
| 2025/01/23 | 3,190 | 3,220 | 3,190 | 3,210 | 2,704 |
| 2025/01/22 | 3,160 | 3,185 | 3,160 | 3,165 | 1,976 |
| 2025/01/21 | 3,175 | 3,175 | 3,110 | 3,130 | 8,959 |
| 2025/01/20 | 3,125 | 3,150 | 3,125 | 3,135 | 1,518 |
| 2025/01/17 | 3,100 | 3,100 | 3,055 | 3,095 | 7,060 |
| 2025/01/16 | 3,115 | 3,145 | 3,110 | 3,115 | 4,107 |
| 2025/01/15 | 3,160 | 3,160 | 3,115 | 3,115 | 3,218 |
| 2025/01/14 | 3,165 | 3,165 | 3,100 | 3,120 | 10,198 |
| 2025/01/10 | 3,220 | 3,220 | 3,150 | 3,165 | 2,089 |
| 2025/01/09 | 3,245 | 3,245 | 3,185 | 3,200 | 1,624 |
| 2025/01/08 | 3,280 | 3,280 | 3,235 | 3,260 | 37,964 |
| 2025/01/07 | 3,270 | 3,295 | 3,235 | 3,280 | 6,575 |
| 2025/01/06 | 3,290 | 3,295 | 3,220 | 3,225 | 21,689 |
| 2024/12/30 | 3,330 | 3,330 | 3,280 | 3,290 | 24,194 |
| 2024/12/27 | 3,300 | 3,325 | 3,280 | 3,325 | 14,623 |
| 2024/12/26 | 3,210 | 3,270 | 3,210 | 3,270 | 3,874 |
| 2024/12/25 | 3,200 | 3,210 | 3,165 | 3,210 | 2,210 |
| 2024/12/24 | 3,200 | 3,200 | 3,175 | 3,180 | 1,044 |
| 2024/12/23 | 3,180 | 3,205 | 3,175 | 3,200 | 4,666 |
| 2024/12/20 | 3,235 | 3,255 | 3,180 | 3,205 | 10,631 |
| 2024/12/19 | 3,145 | 3,200 | 3,140 | 3,195 | 8,269 |
| 2024/12/18 | 3,230 | 3,240 | 3,210 | 3,210 | 4,312 |
| 2024/12/17 | 3,245 | 3,255 | 3,235 | 3,240 | 3,172 |
| 2024/12/16 | 3,250 | 3,255 | 3,225 | 3,230 | 33,691 |
| 2024/12/13 | 3,270 | 3,270 | 3,220 | 3,250 | 22,289 |
| 2024/12/12 | 3,295 | 3,310 | 3,290 | 3,295 | 68,007 |
| 2024/12/11 | 3,250 | 3,250 | 3,230 | 3,250 | 41,974 |
| 2024/12/10 | 3,250 | 3,260 | 3,225 | 3,240 | 131,760 |
| 2024/12/09 | 3,205 | 3,215 | 3,185 | 3,205 | 3,019 |
| 2024/12/06 | 3,210 | 3,215 | 3,185 | 3,195 | 1,338 |
| 2024/12/05 | 3,245 | 3,245 | 3,210 | 3,220 | 18,622 |
| 2024/12/04 | 3,200 | 3,225 | 3,190 | 3,195 | 9,095 |
| 2024/12/03 | 3,150 | 3,210 | 3,150 | 3,185 | 34,055 |
| 2024/12/02 | 3,090 | 3,150 | 3,090 | 3,130 | 15,455 |
| 2024/11/29 | 3,135 | 3,145 | 3,080 | 3,105 | 61,291 |
| 2024/11/28 | 3,080 | 3,125 | 3,065 | 3,125 | 18,779 |
| 2024/11/27 | 3,115 | 3,115 | 3,080 | 3,095 | 801 |
| 2024/11/26 | 3,125 | 3,130 | 3,070 | 3,115 | 63,274 |
| 2024/11/25 | 3,120 | 3,155 | 3,120 | 3,150 | 19,608 |
| 2024/11/22 | 3,095 | 3,120 | 3,095 | 3,115 | 7,808 |
| 2024/11/21 | 3,070 | 3,110 | 3,070 | 3,100 | 22,649 |
| 2024/11/20 | 3,120 | 3,140 | 3,110 | 3,130 | 5,412 |
| 2024/11/19 | 3,120 | 3,125 | 3,095 | 3,115 | 24,095 |
| 2024/11/18 | 3,085 | 3,115 | 3,085 | 3,095 | 7,353 |
| 2024/11/15 | 3,145 | 3,165 | 3,130 | 3,145 | 43,831 |
| 2024/11/14 | 3,115 | 3,165 | 3,115 | 3,125 | 35,611 |
| 2024/11/13 | 3,130 | 3,145 | 3,090 | 3,115 | 25,153 |
| 2024/11/12 | 3,175 | 3,200 | 3,145 | 3,145 | 1,331 |
| 2024/11/11 | 3,145 | 3,170 | 3,130 | 3,140 | 28,670 |