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
2023/12/29 2,569 2,591 2,556 2,563 1,262
2023/12/28 2,558 2,569 2,551 2,563 733
2023/12/27 2,548 2,565 2,548 2,561 2,205
2023/12/26 2,530 2,533 2,520 2,533 1,318
2023/12/25 2,563 2,573 2,523 2,523 21,051
2023/12/22 2,520 2,530 2,510 2,513 20,555
2023/12/21 2,509 2,519 2,503 2,516 4,458
2023/12/20 2,586 2,607 2,583 2,588 9,407
2023/12/19 2,544 2,569 2,528 2,561 7,409
2023/12/18 2,581 2,649 2,515 2,535 8,426
2023/12/15 2,551 2,570 2,551 2,559 12,620
2023/12/14 2,587 2,592 2,536 2,545 1,102
2023/12/13 2,600 2,600 2,571 2,577 8,857
2023/12/12 2,604 2,604 2,581 2,584 7,673
2023/12/11 2,578 2,592 2,576 2,584 15,460
2023/12/08 2,546 2,567 2,533 2,543 1,622
2023/12/07 2,610 2,610 2,586 2,594 5,843
2023/12/06 2,612 2,634 2,593 2,632 17,195
2023/12/05 2,601 2,602 2,577 2,583 31,061
2023/12/04 2,625 2,625 2,589 2,601 36,858
2023/12/01 2,647 2,647 2,629 2,639 79
2023/11/30 2,601 2,626 2,600 2,626 318
2023/11/29 2,610 2,623 2,607 2,610 582
2023/11/28 2,651 2,651 2,614 2,628 2,125
2023/11/27 2,645 2,655 2,628 2,634 17,417
2023/11/24 2,654 2,654 2,638 2,648 4,588
2023/11/22 2,607 2,633 2,607 2,622 2,382
2023/11/21 2,616 2,616 2,595 2,609 35,744
2023/11/20 2,663 2,663 2,613 2,618 22,977
2023/11/17 2,615 2,650 2,615 2,649 2,458
2023/11/16 2,639 2,639 2,618 2,628 533
2023/11/15 2,619 2,627 2,614 2,620 2,995
2023/11/14 2,600 2,600 2,579 2,580 4,983
2023/11/13 2,597 2,605 2,574 2,581 3,991
2023/11/10 2,569 2,589 2,564 2,589 3,459
2023/11/09 2,574 2,599 2,565 2,597 7,445
2023/11/08 2,592 2,592 2,555 2,568 779
2023/11/07 2,600 2,600 2,572 2,572 1,049
2023/11/06 2,581 2,594 2,579 2,589 25,225
2023/11/02 2,561 2,561 2,533 2,533 30,267
2023/11/01 2,512 2,526 2,507 2,514 812
2023/10/31 2,436 2,449 2,422 2,441 530
2023/10/30 2,446 2,446 2,426 2,433 14,838
2023/10/27 2,450 2,475 2,442 2,457 1,278
2023/10/26 2,444 2,457 2,422 2,429 11,454
2023/10/25 2,465 2,487 2,465 2,469 10,213
2023/10/24 2,468 2,469 2,409 2,452 9,906
2023/10/23 2,471 2,471 2,453 2,453 3,686
2023/10/20 2,450 2,487 2,450 2,476 745
2023/10/19 2,498 2,504 2,481 2,489 17,813
2023/10/18 2,536 2,536 2,510 2,521 669
2023/10/17 2,544 2,550 2,518 2,524 4,515
2023/10/16 2,515 2,515 2,502 2,502 579
2023/10/13 2,566 2,566 2,530 2,531 675
2023/10/12 2,536 2,583 2,536 2,583 61,426
2023/10/11 2,528 2,533 2,518 2,523 209
2023/10/10 2,493 2,525 2,493 2,522 515
2023/10/06 2,455 2,477 2,455 2,458 414
2023/10/05 2,443 2,458 2,418 2,458 455
2023/10/04 2,462 2,462 2,418 2,418 58,353
2023/10/03 2,533 2,533 2,489 2,497 402
2023/10/02 2,559 2,586 2,540 2,540 694
2023/09/29 2,583 2,583 2,541 2,541 335
2023/09/28 2,596 2,596 2,562 2,578 212
2023/09/27 2,580 2,593 2,562 2,593 3,641
2023/09/26 2,611 2,612 2,589 2,593 520
2023/09/25 2,614 2,614 2,597 2,605 2,330
2023/09/22 2,587 2,605 2,574 2,590 4,323
2023/09/21 2,635 2,641 2,609 2,615 21,851
2023/09/20 2,686 2,686 2,643 2,647 69,286
2023/09/19 2,657 2,850 2,657 2,672 75,202
2023/09/15 2,662 2,686 2,655 2,673 15,786
2023/09/14 2,610 2,639 2,599 2,634 97,822
2023/09/13 2,608 2,608 2,588 2,593 6,530
2023/09/12 2,618 2,618 2,589 2,605 259
2023/09/11 2,604 2,609 2,587 2,594 2,183
2023/09/08 2,586 2,612 2,586 2,591 2,368
2023/09/07 2,638 2,641 2,618 2,618 1,802
2023/09/06 2,623 2,644 2,623 2,628 28,765
2023/09/05 2,617 2,617 2,595 2,605 3,789
2023/09/04 2,597 2,610 2,584 2,610 1,537
2023/09/01 2,548 2,586 2,548 2,577 26,801
2023/08/31 2,520 2,554 2,520 2,548 6,894
2023/08/30 2,521 2,522 2,510 2,510 753
2023/08/29 2,522 2,522 2,501 2,501 11,743
2023/08/28 2,485 2,508 2,485 2,508 817
2023/08/25 2,463 2,472 2,458 2,465 558
2023/08/24 2,500 2,500 2,484 2,485 266
2023/08/23 2,473 2,488 2,471 2,488 16,426
2023/08/22 2,469 2,492 2,469 2,492 9,302
2023/08/21 2,462 2,466 2,440 2,452 241
2023/08/18 2,439 2,461 2,437 2,449 18,656
2023/08/17 2,473 2,473 2,429 2,455 10,984
2023/08/16 2,500 2,502 2,478 2,478 4,738
2023/08/15 2,534 2,534 2,521 2,523 185
2023/08/14 2,539 2,542 2,503 2,506 2,652
2023/08/10 2,483 2,530 2,483 2,529 18,520
2023/08/09 2,529 2,529 2,511 2,517 1,445
2023/08/08 2,535 2,535 2,522 2,527 1,349
2023/08/07 2,499 2,524 2,494 2,520 1,492
2023/08/04 2,503 2,511 2,486 2,506 9,592
2023/08/03 2,518 2,518 2,502 2,503 2,159
2023/08/02 2,556 2,582 2,550 2,550 824
2023/08/01 2,569 2,582 2,563 2,580 8,203
2023/07/31 2,528 2,560 2,526 2,550 9,779
2023/07/28 2,572 2,572 2,448 2,487 13,240
2023/07/27 2,506 2,522 2,498 2,522 4,728
2023/07/26 2,518 2,518 2,503 2,509 1,694
2023/07/25 2,523 2,549 2,506 2,522 589,526
2023/07/24 2,513 2,518 2,507 2,510 7,838
2023/07/21 2,478 2,496 2,471 2,487 1,054
2023/07/20 2,505 2,510 2,480 2,485 4,556
2023/07/19 2,504 2,505 2,490 2,505 40,832
2023/07/18 2,447 2,494 2,447 2,479 744,126
2023/07/14 2,446 2,479 2,432 2,479 72,603
2023/07/13 2,416 2,467 2,410 2,457 17,305
2023/07/12 2,445 2,445 2,406 2,406 5,979
2023/07/11 2,509 2,509 2,438 2,451 639,499
2023/07/10 2,465 2,475 2,443 2,459 4,871
2023/07/07 2,473 2,491 2,473 2,474 2,802
2023/07/06 2,518 2,527 2,495 2,504 11,276
2023/07/05 2,512 2,535 2,509 2,534 15,228
2023/07/04 2,602 2,630 2,520 2,630 69,386
2023/07/03 2,520 2,552 2,520 2,552 5,354
2023/06/30 2,511 2,512 2,493 2,512 2,652
2023/06/29 2,532 2,541 2,517 2,518 4,424
2023/06/28 2,494 2,523 2,480 2,514 45,548
2023/06/27 2,480 2,485 2,450 2,474 11,877
2023/06/26 2,502 2,502 2,453 2,480 48,280
2023/06/23 2,556 2,629 2,487 2,488 40,607
2023/06/22 2,539 2,596 2,526 2,542 16,006
2023/06/21 2,569 2,589 2,560 2,583 35,818
2023/06/20 2,584 2,599 2,565 2,590 46,567
2023/06/19 2,600 2,600 2,561 2,581 27,529
2023/06/16 2,582 2,596 2,555 2,596 9,902
2023/06/15 2,581 2,595 2,568 2,580 9,390
2023/06/14 2,561 2,588 2,545 2,574 28,257
2023/06/13 2,496 2,530 2,494 2,521 25,851
2023/06/12 2,477 2,510 2,465 2,474 16,969
2023/06/09 2,438 2,464 2,426 2,460 45,715
2023/06/08 2,429 2,430 2,394 2,410 1,464
2023/06/07 2,460 2,469 2,419 2,419 42,498
2023/06/06 2,414 2,460 2,412 2,460 1,103
2023/06/05 2,409 2,427 2,409 2,422 13,726
2023/06/02 2,360 2,378 2,358 2,378 6,744
2023/06/01 2,325 2,341 2,324 2,339 28,504
2023/05/31 2,338 2,338 2,304 2,308 2,836
2023/05/30 2,350 2,364 2,341 2,360 22,806
2023/05/29 2,372 2,372 2,351 2,355 451
2023/05/26 2,325 2,338 2,325 2,336 2,483
2023/05/25 2,314 2,322 2,309 2,318 14,660
2023/05/24 2,286 2,330 2,286 2,323 20,119
2023/05/23 2,352 2,359 2,323 2,336 18,692
2023/05/22 2,307 2,340 2,307 2,340 8,119
2023/05/19 2,336 2,340 2,322 2,326 3,865
2023/05/18 2,290 2,318 2,290 2,317 7,917
2023/05/17 2,262 2,263 2,257 2,259 5,907
2023/05/16 2,250 2,260 2,250 2,257 5,496
2023/05/15 2,239 2,246 2,232 2,246 3,519
2023/05/12 2,197 2,230 2,197 2,227 3,204
2023/05/11 2,208 2,212 2,199 2,212 2,580
2023/05/10 2,227 2,227 2,201 2,205 275
2023/05/09 2,182 2,214 2,182 2,212 2,919
2023/05/08 2,195 2,195 2,180 2,180 150
2023/05/02 2,196 2,200 2,183 2,187 130
2023/05/01 2,179 2,191 2,175 2,191 3,667
2023/04/28 2,160 2,172 2,150 2,172 60
2023/04/27 2,132 2,138 2,128 2,138 14
2023/04/26 2,136 2,136 2,122 2,128 4,541
2023/04/25 2,150 2,159 2,148 2,148 75
2023/04/24 2,150 2,150 2,146 2,147 131
2023/04/21 2,134 2,154 2,134 2,142 1,159
2023/04/20 2,146 2,151 2,141 2,149 46
2023/04/19 2,161 2,161 2,147 2,152 66
2023/04/18 2,143 2,157 2,143 2,155 11,366
2023/04/17 2,145 2,145 2,133 2,135 62
2023/04/14 2,134 2,134 2,122 2,134 10,430
2023/04/13 2,111 2,117 2,101 2,110 734
2023/04/12 2,099 2,112 2,099 2,112 44
2023/04/11 2,077 2,099 2,076 2,087 147
2023/04/10 2,059 2,066 2,059 2,065 1,220
2023/04/07 2,055 2,055 2,052 2,052 6
2023/04/06 2,053 2,056 2,049 2,049 29
2023/04/05 2,100 2,100 2,069 2,069 83
2023/04/04 2,104 2,116 2,104 2,111 17,110
2023/04/03 2,113 2,113 2,099 2,099 2,161
2023/03/31 2,055 2,097 2,054 2,097 45
2023/03/30 2,056 2,056 2,042 2,055 22,343
2023/03/29 2,018 2,031 2,012 2,031 3,751
2023/03/28 2,020 2,020 2,004 2,013 18,888
2023/03/27 2,002 2,008 1,998 2,007 79
2023/03/24 1,997 1,998 1,986 1,998 11,101
2023/03/23 1,994 2,004 1,983 2,002 2,020
2023/03/22 2,011 2,011 2,000 2,008 2,138
2023/03/20 1,996 1,997 1,975 1,975 426
2023/03/17 1,987 2,020 1,985 2,000 721
2023/03/16 1,955 1,969 1,948 1,969 177
2023/03/15 2,016 2,016 1,991 2,005 908
2023/03/14 2,010 2,010 1,974 1,989 3,220
2023/03/13 2,045 2,045 2,022 2,037 247
2023/03/10 2,060 2,084 2,060 2,062 42,727
2023/03/09 2,111 2,111 2,100 2,104 50,363
2023/03/08 2,081 2,098 2,081 2,094 101,534
2023/03/07 2,082 2,090 2,081 2,089 1,258
2023/03/06 2,081 2,086 2,078 2,086 6,557
2023/03/03 2,029 2,063 2,029 2,060 1,897
2023/03/02 2,021 2,032 2,018 2,025 4,022
2023/03/01 2,008 2,017 2,001 2,017 26
2023/02/28 2,014 2,014 2,006 2,006 20
2023/02/27 2,054 2,054 2,003 2,007 68
2023/02/24 2,001 2,008 1,995 2,005 319
2023/02/22 2,016 2,016 2,000 2,003 538
2023/02/21 2,033 2,038 2,031 2,034 30
2023/02/20 2,034 2,034 2,029 2,032 89
2023/02/17 2,019 2,039 2,019 2,034 188
2023/02/16 2,037 2,046 2,037 2,046 117
2023/02/15 2,060 2,060 2,031 2,031 87
2023/02/14 2,071 2,071 2,039 2,046 237
2023/02/13 2,050 2,050 2,035 2,043 519
2023/02/10 2,055 2,071 2,052 2,052 10,872
2023/02/09 2,041 2,049 2,041 2,049 4
2023/02/08 2,055 2,055 2,047 2,047 3,100
2023/02/07 2,054 2,059 2,054 2,059 107
2023/02/06 2,061 2,066 2,052 2,057 56
2023/02/03 2,017 2,027 2,017 2,027 310
2023/02/02 2,013 2,013 2,005 2,008 321
2023/02/01 2,030 2,030 2,011 2,013 12,248
2023/01/31 2,027 2,030 2,014 2,014 60
2023/01/30 2,032 2,032 2,018 2,018 1,383
2023/01/27 2,033 2,034 2,029 2,029 63
2023/01/26 2,043 2,043 2,028 2,028 705
2023/01/25 2,028 2,035 2,028 2,035 33
2023/01/24 2,019 2,034 2,019 2,031 201
2023/01/23 2,011 2,011 2,002 2,005 43
2023/01/20 1,972 1,989 1,972 1,987 782
2023/01/19 1,979 1,981 1,978 1,978 28
2023/01/18 1,975 2,003 1,967 2,003 1,828
2023/01/17 1,934 1,962 1,934 1,960 13,147
2023/01/16 1,939 1,941 1,935 1,935 27,201
2023/01/13 1,952 1,954 1,947 1,947 358
2023/01/12 1,980 1,980 1,974 1,974 209
2023/01/11 1,958 1,973 1,958 1,973 649
2023/01/10 1,961 1,965 1,942 1,946 541
2023/01/06 1,935 1,950 1,935 1,944 579
2023/01/05 1,933 1,938 1,927 1,935 545
2023/01/04 1,927 1,933 1,914 1,923 245

このページの先頭へ