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 半導体関連-日本株式(2644)の株価時系列情報

GX 半導体関連-日本株式(2644)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 2,639 2,664 2,616 2,662 12,120
2021/12/29 2,660 2,660 2,624 2,656 21,225
2021/12/28 2,668 2,681 2,650 2,666 38,191
2021/12/27 2,690 2,694 2,617 2,634 19,432
2021/12/24 2,602 2,633 2,602 2,632 32,302
2021/12/23 2,577 2,595 2,570 2,595 8,689
2021/12/22 2,565 2,565 2,536 2,558 20,743
2021/12/21 2,501 2,541 2,475 2,536 40,155
2021/12/20 2,530 2,530 2,469 2,472 27,255
2021/12/17 2,553 2,565 2,531 2,535 36,801
2021/12/16 2,595 2,608 2,575 2,607 49,640
2021/12/15 2,517 2,540 2,517 2,525 7,506
2021/12/14 2,543 2,551 2,518 2,526 9,744
2021/12/13 2,561 2,579 2,555 2,570 10,648
2021/12/10 2,547 2,559 2,531 2,535 13,028
2021/12/09 2,565 2,589 2,560 2,574 41,094
2021/12/08 2,584 2,589 2,567 2,575 22,756
2021/12/07 2,491 2,525 2,465 2,525 16,976
2021/12/06 2,486 2,489 2,458 2,480 9,722
2021/12/03 2,478 2,489 2,431 2,489 18,231
2021/12/02 2,494 2,515 2,463 2,480 27,042
2021/12/01 2,500 2,523 2,455 2,505 61,222
2021/11/30 2,554 2,572 2,493 2,494 51,791
2021/11/29 2,386 2,527 2,355 2,486 38,668
2021/11/26 2,542 2,542 2,464 2,486 64,283
2021/11/25 2,585 2,590 2,541 2,552 23,535
2021/11/24 2,584 2,595 2,544 2,553 75,039
2021/11/22 2,688 2,688 2,625 2,636 112,372
2021/11/19 2,620 2,647 2,612 2,638 54,109
2021/11/18 2,625 2,640 2,577 2,592 61,337
2021/11/17 2,591 2,625 2,582 2,625 63,969
2021/11/16 2,598 2,600 2,531 2,561 21,294
2021/11/15 2,546 2,559 2,538 2,548 20,854
2021/11/12 2,495 2,523 2,490 2,522 22,035
2021/11/11 2,413 2,471 2,400 2,461 13,429
2021/11/10 2,468 2,477 2,441 2,443 10,696
2021/11/09 2,495 2,526 2,475 2,477 18,063
2021/11/08 2,550 2,550 2,478 2,484 21,018
2021/11/05 2,505 2,521 2,469 2,477 21,797
2021/11/04 2,459 2,481 2,440 2,473 12,524
2021/11/02 2,413 2,423 2,400 2,409 11,484
2021/11/01 2,374 2,408 2,354 2,408 25,686
2021/10/29 2,369 2,369 2,303 2,324 10,714
2021/10/28 2,312 2,347 2,312 2,345 51,253
2021/10/27 2,309 2,316 2,285 2,307 3,995
2021/10/26 2,336 2,336 2,308 2,311 7,092
2021/10/25 2,282 2,299 2,268 2,297 11,111
2021/10/22 2,230 2,333 2,230 2,299 13,927
2021/10/21 2,310 2,310 2,248 2,260 19,308
2021/10/20 2,359 2,369 2,321 2,322 28,069
2021/10/19 2,331 2,345 2,296 2,333 25,829
2021/10/18 2,356 2,356 2,260 2,282 59,326
2021/10/15 2,305 2,305 2,240 2,286 30,326
2021/10/14 2,180 2,205 2,176 2,205 79,676
2021/10/13 2,153 2,172 2,139 2,153 13,301
2021/10/12 2,195 2,214 2,169 2,174 12,294
2021/10/11 2,184 2,214 2,155 2,197 33,196
2021/10/08 2,216 2,222 2,195 2,198 6,485
2021/10/07 2,185 2,201 2,165 2,170 24,697
2021/10/06 2,217 2,229 2,143 2,153 27,398
2021/10/05 2,162 2,178 2,109 2,167 89,218
2021/10/04 2,322 2,323 2,208 2,212 53,322
2021/10/01 2,325 2,365 2,293 2,299 53,969
2021/09/30 2,379 2,393 2,324 2,348 36,468
2021/09/29 2,397 2,397 2,363 2,383 13,193
2021/09/28 2,472 2,472 2,429 2,447 14,339

このページの先頭へ