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 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
2021/12/30 2,167 2,167 2,152 2,159 189
2021/12/29 2,172 2,172 2,152 2,157 239
2021/12/28 2,166 2,176 2,162 2,170 2,131
2021/12/27 2,154 2,154 2,142 2,149 1,033
2021/12/24 2,149 2,160 2,149 2,160 21,130
2021/12/23 2,120 2,136 2,120 2,136 56
2021/12/22 2,135 2,135 2,114 2,119 81
2021/12/21 2,106 2,178 2,100 2,114 485
2021/12/20 2,090 2,100 2,074 2,074 7,013
2021/12/17 2,141 2,141 2,112 2,116 84
2021/12/16 2,149 2,151 2,144 2,151 106
2021/12/15 2,097 2,122 2,097 2,120 136
2021/12/14 2,109 2,109 2,097 2,099 1,112
2021/12/13 2,135 2,147 2,108 2,108 246
2021/12/10 2,130 2,130 2,113 2,113 5,326
2021/12/09 2,154 2,154 2,143 2,143 102
2021/12/08 2,151 2,155 2,144 2,151 185
2021/12/07 2,106 2,132 2,084 2,132 338
2021/12/06 2,098 2,098 2,073 2,087 679
2021/12/03 2,071 2,095 2,068 2,095 1,673
2021/12/02 2,068 2,077 2,068 2,073 167
2021/12/01 2,065 2,090 2,051 2,077 21,061
2021/11/30 2,117 2,163 2,067 2,067 5,857
2021/11/29 2,079 2,117 2,078 2,087 2,508
2021/11/26 2,147 2,147 2,102 2,114 14,689
2021/11/25 2,163 2,168 2,155 2,156 448
2021/11/24 2,177 2,188 2,149 2,159 9,527
2021/11/22 2,190 2,190 2,179 2,188 444
2021/11/19 2,168 2,198 2,168 2,198 3,730
2021/11/18 2,167 2,178 2,155 2,171 9,467
2021/11/17 2,186 2,186 2,160 2,164 11,268
2021/11/16 2,166 2,179 2,161 2,169 3,854
2021/11/15 2,174 2,175 2,162 2,163 368
2021/11/12 2,145 2,155 2,145 2,155 2,042
2021/11/11 2,107 2,126 2,107 2,119 250
2021/11/10 2,122 2,124 2,115 2,115 176
2021/11/09 2,152 2,157 2,128 2,131 4,004
2021/11/08 2,154 2,158 2,144 2,144 2,426
2021/11/05 2,152 2,155 2,144 2,144 6,281
2021/11/04 2,154 2,154 2,140 2,152 9,434
2021/11/02 2,150 2,150 2,132 2,132 992
2021/11/01 2,125 2,137 2,125 2,137 1,789
2021/10/29 2,088 2,090 2,074 2,081 7,990
2021/10/28 2,070 2,078 2,070 2,078 32
2021/10/27 2,071 2,077 2,068 2,075 22,505
2021/10/26 2,068 2,077 2,068 2,070 134
2021/10/25 2,028 2,045 2,028 2,040 18,142
2021/10/22 2,027 2,054 2,027 2,054 1,973
2021/10/21 2,048 2,059 2,009 2,035 209
2021/10/20 2,091 2,091 2,069 2,069 1,932
2021/10/19 2,076 2,084 2,072 2,077 15,396
2021/10/18 2,075 2,080 2,068 2,072 2,736
2021/10/15 2,074 2,074 2,057 2,060 478
2021/10/14 2,012 2,036 2,012 2,036 713
2021/10/13 2,014 2,014 2,010 2,010 53
2021/10/12 2,036 2,036 2,023 2,024 2,035
2021/10/11 1,997 2,031 1,997 2,030 1,014
2021/10/08 2,003 2,009 1,994 1,994 4,905
2021/10/07 1,959 1,977 1,959 1,964 181
2021/10/06 1,992 1,993 1,939 1,950 2,070
2021/10/05 1,954 1,971 1,944 1,959 4,646
2021/10/04 2,019 2,019 1,992 1,992 31
2021/10/01 2,048 2,063 2,023 2,023 416
2021/09/30 2,093 2,093 2,061 2,072 66
2021/09/29 2,083 2,107 2,070 2,072 3,332
2021/09/28 2,171 2,171 2,096 2,118 457
2021/09/27 2,129 2,136 2,121 2,121 70
2021/09/24 2,114 2,120 2,108 2,120 4,189
2021/09/22 2,083 2,083 2,071 2,074 97
2021/09/21 2,067 2,095 2,067 2,095 1,152
2021/09/17 2,108 2,117 2,108 2,117 72
2021/09/16 2,123 2,123 2,104 2,108 2,298
2021/09/15 2,124 2,124 2,115 2,119 262
2021/09/14 2,136 2,140 2,130 2,140 4,059
2021/09/13 2,117 2,122 2,110 2,122 1,481
2021/09/10 2,089 2,114 2,089 2,114 34
2021/09/09 2,079 2,087 2,071 2,077 12,844
2021/09/08 2,072 2,085 2,070 2,085 602
2021/09/07 2,073 2,089 2,068 2,079 10,181
2021/09/06 2,048 2,053 2,045 2,053 585
2021/09/03 1,997 2,026 1,997 2,023 1,327
2021/09/02 1,999 2,000 1,992 1,994 2,035
2021/09/01 1,975 1,986 1,975 1,985 725
2021/08/31 1,948 1,972 1,942 1,972 27
2021/08/30 1,940 1,951 1,940 1,951 147
2021/08/27 1,919 1,928 1,917 1,928 1,013
2021/08/26 1,938 1,938 1,929 1,929 44
2021/08/25 1,942 1,942 1,942 1,942 10
2021/08/24 1,936 1,937 1,934 1,937 86
2021/08/23 1,896 1,917 1,896 1,917 641
2021/08/20 1,886 1,893 1,870 1,871 305
2021/08/19 1,921 1,921 1,890 1,890 896
2021/08/18 1,920 1,920 1,917 1,917 15
2021/08/17 1,944 1,944 1,924 1,924 123
2021/08/16 1,960 1,960 1,933 1,936 13,936
2021/08/13 1,954 1,974 1,954 1,971 121,622
2021/08/12 1,956 1,960 1,947 1,947 7,343
2021/08/11 1,952 1,955 1,951 1,953 32
2021/08/10 1,948 1,959 1,940 1,943 592
2021/08/06 1,946 1,953 1,946 1,947 97
2021/08/05 1,941 1,952 1,941 1,952 13
2021/08/04 1,944 1,944 1,935 1,935 71
2021/08/03 1,941 1,950 1,937 1,950 9,856
2021/08/02 1,934 1,955 1,934 1,953 215
2021/07/30 1,944 1,944 1,917 1,918 539
2021/07/29 1,942 1,945 1,940 1,940 9,019
2021/07/28 1,944 1,946 1,926 1,928 85
2021/07/27 1,947 1,953 1,945 1,953 107
2021/07/26 1,952 1,952 1,936 1,936 385
2021/07/21 1,927 1,928 1,910 1,914 8,258
2021/07/20 1,892 1,902 1,888 1,900 1,304
2021/07/19 1,920 1,925 1,908 1,914 43,096
2021/07/16 1,946 1,946 1,938 1,938 65
2021/07/15 1,965 1,965 1,952 1,955 29,013
2021/07/14 1,965 1,979 1,965 1,976 9,761

このページの先頭へ