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 |