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
2022/12/30 1,961 1,965 1,950 1,950 44
2022/12/29 1,957 1,957 1,943 1,955 22
2022/12/28 1,966 1,968 1,960 1,968 26
2022/12/27 1,988 1,988 1,968 1,968 523
2022/12/26 1,962 1,970 1,962 1,966 40
2022/12/23 1,958 1,960 1,945 1,960 44,353
2022/12/22 1,964 1,973 1,962 1,971 146
2022/12/21 1,990 1,993 1,971 1,985 1,303
2022/12/20 2,042 2,043 1,990 1,994 1,839
2022/12/19 2,045 2,046 2,039 2,040 321
2022/12/16 2,071 2,076 2,066 2,066 2,045
2022/12/15 2,091 2,102 2,091 2,092 51
2022/12/14 2,096 2,100 2,090 2,100 590
2022/12/13 2,095 2,095 2,081 2,083 130
2022/12/12 2,066 2,074 2,066 2,071 459
2022/12/09 2,053 2,085 2,053 2,081 37
2022/12/08 2,062 2,062 2,044 2,055 919
2022/12/07 2,063 2,072 2,063 2,071 56
2022/12/06 2,059 2,071 2,059 2,071 4
2022/12/05 2,076 2,076 2,062 2,066 1,087
2022/12/02 2,092 2,092 2,067 2,068 27,007
2022/12/01 2,125 2,125 2,111 2,113 40
2022/11/30 2,101 2,104 2,095 2,104 83
2022/11/29 2,120 2,120 2,108 2,108 91
2022/11/28 2,140 2,140 2,123 2,126 1,275
2022/11/25 2,141 2,145 2,139 2,141 69
2022/11/24 2,138 2,150 2,138 2,146 139
2022/11/22 2,109 2,129 2,109 2,124 270
2022/11/21 2,101 2,103 2,094 2,098 121
2022/11/18 2,100 2,100 2,090 2,092 254
2022/11/17 2,095 2,101 2,095 2,101 122
2022/11/16 2,100 2,100 2,080 2,092 210
2022/11/15 2,081 2,089 2,081 2,088 100
2022/11/14 2,107 2,107 2,090 2,096 58,150
2022/11/11 2,092 2,107 2,091 2,106 558
2022/11/10 2,042 2,043 2,039 2,043 132
2022/11/09 2,080 2,080 2,059 2,059 141
2022/11/08 2,067 2,081 2,059 2,074 348
2022/11/07 2,037 2,053 2,037 2,051 160
2022/11/04 2,034 2,034 2,013 2,020 433
2022/11/02 2,044 2,045 2,038 2,039 482
2022/11/01 2,014 2,028 2,014 2,026 39
2022/10/31 1,996 2,007 1,996 2,004 94
2022/10/28 1,965 1,982 1,965 1,974 12
2022/10/27 1,994 1,994 1,984 1,984 428
2022/10/26 1,999 2,006 1,999 2,005 222
2022/10/25 1,982 1,991 1,981 1,987 22
2022/10/24 1,972 1,979 1,964 1,964 61
2022/10/21 1,969 1,969 1,954 1,957 30
2022/10/20 1,965 1,970 1,962 1,970 1,326
2022/10/19 1,985 1,987 1,981 1,982 828
2022/10/18 1,991 1,991 1,977 1,980 20
2022/10/17 1,963 1,963 1,955 1,957 30
2022/10/14 1,928 1,992 1,928 1,992 27
2022/10/13 1,933 1,933 1,927 1,928 96
2022/10/12 1,935 1,935 1,935 1,935 5
2022/10/11 1,957 1,957 1,935 1,939 139
2022/10/07 1,969 1,994 1,969 1,988 46
2022/10/06 1,997 2,010 1,997 2,007 37
2022/10/05 2,000 2,002 1,986 1,987 4,900
2022/10/04 1,942 1,983 1,942 1,981 3,078
2022/10/03 1,885 1,909 1,885 1,909 50
2022/09/30 1,927 1,927 1,896 1,901 74
2022/09/29 1,945 1,945 1,930 1,943 190
2022/09/28 1,916 1,924 1,892 1,896 1,074
2022/09/27 1,928 1,930 1,928 1,929 52,114
2022/09/26 1,935 1,936 1,913 1,913 1,161
2022/09/22 2,013 2,013 1,960 1,974 2,961
2022/09/21 1,986 1,992 1,982 1,982 391
2022/09/20 2,017 2,028 2,012 2,015 253
2022/09/16 2,003 2,015 2,003 2,004 678
2022/09/15 2,021 2,035 2,021 2,035 145
2022/09/14 2,016 2,032 2,011 2,026 1,545
2022/09/13 2,061 2,068 2,054 2,068 19,211
2022/09/12 2,060 2,060 2,052 2,052 612
2022/09/09 2,029 2,045 2,029 2,038 174
2022/09/08 2,017 2,033 2,017 2,033 1,017
2022/09/07 2,000 2,000 1,982 1,989 1,864
2022/09/06 2,012 2,018 2,000 2,007 669
2022/09/05 2,012 2,015 2,006 2,012 6,539
2022/09/02 2,025 2,025 2,002 2,009 26
2022/09/01 2,030 2,032 2,017 2,019 4,621
2022/08/31 2,043 2,049 2,043 2,045 587
2022/08/30 2,041 2,065 2,041 2,060 8,774
2022/08/29 2,026 2,043 2,025 2,034 1,104
2022/08/26 2,080 2,085 2,073 2,074 5,741
2022/08/25 2,058 2,073 2,058 2,071 5,417
2022/08/24 2,067 2,067 2,058 2,060 264
2022/08/23 2,083 2,083 2,068 2,070 1,205
2022/08/22 2,080 2,098 2,078 2,097 4,227
2022/08/19 2,104 2,110 2,099 2,100 430
2022/08/18 2,091 2,097 2,085 2,092 13,358
2022/08/17 2,088 2,112 2,088 2,112 2,028
2022/08/16 2,079 2,079 2,065 2,075 43
2022/08/15 2,070 2,076 2,064 2,073 1,270
2022/08/12 2,056 2,070 2,052 2,070 2,542
2022/08/10 2,035 2,035 2,024 2,026 31
2022/08/09 2,044 2,047 2,037 2,037 97
2022/08/08 2,042 2,050 2,037 2,050 1,050
2022/08/05 2,016 2,046 2,016 2,045 757
2022/08/04 2,039 2,039 2,024 2,026 228
2022/08/03 2,015 2,022 2,014 2,022 23,967
2022/08/02 2,030 2,030 2,006 2,009 89
2022/08/01 2,027 2,043 2,020 2,043 650
2022/07/29 2,061 2,061 2,039 2,039 139
2022/07/28 2,069 2,069 2,055 2,055 139
2022/07/27 2,045 2,058 2,042 2,057 280
2022/07/26 2,064 2,064 2,048 2,052 267
2022/07/25 2,068 2,070 2,055 2,055 580
2022/07/22 2,062 2,084 2,062 2,081 829
2022/07/21 2,070 2,074 2,056 2,074 3,025
2022/07/20 2,043 2,065 2,041 2,065 383
2022/07/19 2,011 2,015 2,003 2,010 434
2022/07/15 1,989 2,001 1,989 1,999 289
2022/07/14 1,971 1,986 1,966 1,986 12
2022/07/13 1,974 1,985 1,974 1,980 175
2022/07/12 1,998 1,998 1,972 1,972 236
2022/07/11 1,999 2,015 1,999 2,004 80,332
2022/07/08 1,982 1,996 1,972 1,977 2,581
2022/07/07 1,956 1,966 1,942 1,961 4,398
2022/07/06 1,924 1,943 1,924 1,933 317
2022/07/05 1,967 1,968 1,956 1,956 477
2022/07/04 1,937 1,949 1,933 1,947 910
2022/07/01 1,958 1,958 1,905 1,917 11,461
2022/06/30 1,973 1,986 1,958 1,958 1,370
2022/06/29 1,990 1,994 1,986 1,986 6,340
2022/06/28 1,991 2,002 1,991 2,002 1,777
2022/06/27 1,997 1,997 1,971 1,989 7,058
2022/06/24 1,943 1,964 1,943 1,964 26,171
2022/06/23 1,959 1,971 1,946 1,948 16,694
2022/06/22 2,000 2,000 1,980 1,980 1,380
2022/06/21 1,973 1,996 1,968 1,990 2,564
2022/06/20 1,975 1,997 1,937 1,946 903
2022/06/17 1,953 1,971 1,944 1,967 6,819
2022/06/16 2,021 2,030 2,003 2,003 683
2022/06/15 2,005 2,012 1,986 1,988 16,110
2022/06/14 1,993 2,015 1,993 2,012 17,415
2022/06/13 2,000 2,050 2,000 2,043 5,074
2022/06/10 2,117 2,117 2,095 2,100 211
2022/06/09 2,114 2,140 2,109 2,136 578
2022/06/08 2,114 2,129 2,106 2,126 1,714
2022/06/07 2,092 2,106 2,090 2,096 3,197
2022/06/06 2,057 2,084 2,057 2,084 720
2022/06/03 2,084 2,084 2,074 2,084 2,925
2022/06/02 2,081 2,081 2,063 2,066 514
2022/06/01 2,074 2,092 2,074 2,091 2,392
2022/05/31 2,072 2,078 2,068 2,068 1,037
2022/05/30 2,048 2,074 2,048 2,074 4,440
2022/05/27 2,049 2,049 2,023 2,023 1,231
2022/05/26 2,020 2,036 2,019 2,019 44,557
2022/05/25 2,015 2,024 2,009 2,020 966
2022/05/24 2,051 2,052 2,034 2,035 3,284
2022/05/23 2,044 2,057 2,044 2,053 6,801
2022/05/20 2,009 2,035 2,005 2,035 690
2022/05/19 1,990 2,002 1,987 2,002 62,323
2022/05/18 2,029 2,043 2,027 2,040 2,245
2022/05/17 2,003 2,007 2,001 2,006 63
2022/05/16 2,025 2,025 1,995 1,998 680
2022/05/13 1,971 2,004 1,971 2,004 20,617
2022/05/12 1,957 1,974 1,957 1,957 221
2022/05/11 1,984 1,990 1,974 1,985 1,993
2022/05/10 1,975 1,996 1,972 1,996 50,777
2022/05/09 2,045 2,049 2,021 2,021 786
2022/05/06 2,035 2,060 2,035 2,060 188
2022/05/02 2,060 2,061 2,024 2,041 1,589
2022/04/28 1,990 2,025 1,990 2,025 582
2022/04/27 1,973 1,990 1,968 1,990 69
2022/04/26 2,024 2,024 2,017 2,017 308
2022/04/25 2,000 2,023 2,000 2,019 201
2022/04/22 2,049 2,049 2,044 2,044 114
2022/04/21 2,063 2,078 2,063 2,078 552
2022/04/20 2,062 2,075 2,059 2,063 699
2022/04/19 2,045 2,045 2,030 2,039 147
2022/04/18 2,030 2,030 2,007 2,018 806
2022/04/15 2,023 2,046 2,019 2,042 324
2022/04/14 2,031 2,043 2,031 2,043 881
2022/04/13 2,013 2,025 2,007 2,025 7,564
2022/04/12 2,003 2,006 1,988 1,988 1,276
2022/04/11 2,013 2,023 2,008 2,015 2,850
2022/04/08 2,053 2,053 2,016 2,019 1,270
2022/04/07 2,027 2,032 2,021 2,032 9,283
2022/04/06 2,070 2,070 2,061 2,066 950
2022/04/05 2,107 2,107 2,081 2,083 5,657
2022/04/04 2,079 2,089 2,079 2,089 3,301
2022/04/01 2,078 2,082 2,064 2,078 18,385
2022/03/31 2,102 2,103 2,093 2,095 499
2022/03/30 2,120 2,120 2,085 2,103 830
2022/03/29 2,106 2,106 2,096 2,103 907
2022/03/28 2,091 2,091 2,078 2,082 1,033
2022/03/25 2,107 2,107 2,085 2,093 2,047
2022/03/24 2,079 2,086 2,056 2,086 2,089
2022/03/23 2,060 2,080 2,053 2,079 57,302
2022/03/22 2,000 2,030 2,000 2,027 1,832
2022/03/18 1,982 1,994 1,979 1,994 2,789
2022/03/17 1,960 1,978 1,960 1,978 2,689
2022/03/16 1,899 1,925 1,896 1,920 18,553
2022/03/15 1,866 1,875 1,866 1,870 140
2022/03/14 1,864 1,884 1,864 1,878 1,257
2022/03/11 1,860 1,874 1,794 1,852 21,062
2022/03/10 1,928 1,928 1,863 1,881 10,747
2022/03/09 1,816 1,828 1,806 1,808 6,272
2022/03/08 1,831 1,831 1,802 1,806 1,348
2022/03/07 1,811 1,891 1,811 1,838 19,213
2022/03/04 1,912 1,922 1,878 1,891 15,510
2022/03/03 1,940 1,940 1,926 1,926 119
2022/03/02 1,908 1,925 1,900 1,902 732
2022/03/01 1,950 1,950 1,939 1,939 33
2022/02/28 1,940 1,947 1,923 1,923 811
2022/02/25 1,923 1,963 1,923 1,942 959
2022/02/24 1,935 1,937 1,894 1,902 5,676
2022/02/22 1,946 1,954 1,930 1,948 34,851
2022/02/21 1,961 1,987 1,957 1,978 40,724
2022/02/18 1,961 1,997 1,961 1,997 2,460
2022/02/17 2,004 2,004 1,989 1,997 5,786
2022/02/16 2,055 2,055 1,996 1,996 5,624
2022/02/15 2,010 2,014 1,963 1,965 99,501
2022/02/14 2,066 2,066 1,995 2,018 19,705
2022/02/10 2,076 2,076 2,042 2,055 3,779
2022/02/09 2,040 2,056 2,040 2,056 13,466
2022/02/08 2,026 2,036 2,026 2,030 11,430
2022/02/07 2,021 2,021 1,999 2,014 5,178
2022/02/04 2,007 2,026 2,007 2,025 1,992
2022/02/03 2,010 2,026 2,007 2,007 2,597
2022/02/02 2,030 2,067 2,028 2,050 7,185
2022/02/01 2,026 2,026 1,997 1,997 11,162
2022/01/31 2,008 2,011 1,987 2,011 4,559
2022/01/28 1,951 1,974 1,943 1,968 2,593
2022/01/27 2,014 2,014 1,921 1,933 31,992
2022/01/26 2,000 2,009 1,989 2,009 2,231
2022/01/25 2,048 2,048 2,000 2,000 751
2022/01/24 2,023 2,052 2,023 2,052 181
2022/01/21 2,040 2,055 2,025 2,051 5,523
2022/01/20 2,060 2,087 2,046 2,083 5,390
2022/01/19 2,096 2,129 2,049 2,049 1,076
2022/01/18 2,174 2,174 2,145 2,146 663
2022/01/17 2,158 2,158 2,145 2,150 159
2022/01/14 2,131 2,137 2,116 2,136 289
2022/01/13 2,170 2,173 2,168 2,173 249
2022/01/12 2,190 2,190 2,160 2,177 710
2022/01/11 2,151 2,151 2,134 2,140 758
2022/01/07 2,182 2,182 2,144 2,159 2,295
2022/01/06 2,186 2,196 2,163 2,168 12,842
2022/01/05 2,225 2,229 2,217 2,225 4,429
2022/01/04 2,170 2,245 2,170 2,204 1,055

このページの先頭へ