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
2022/12/30 2,068 2,075 2,035 2,038 13,623
2022/12/29 2,034 2,050 2,026 2,043 2,638
2022/12/28 2,061 2,063 2,030 2,051 10,842
2022/12/27 2,097 2,097 2,059 2,067 4,728
2022/12/26 2,038 2,090 2,038 2,073 4,323
2022/12/23 2,073 2,073 2,033 2,051 50,857
2022/12/22 2,142 2,142 2,102 2,102 13,641
2022/12/21 2,126 2,141 2,101 2,108 16,203
2022/12/20 2,198 2,214 2,124 2,150 23,945
2022/12/19 2,216 2,223 2,201 2,205 7,636
2022/12/16 2,233 2,245 2,225 2,229 9,177
2022/12/15 2,294 2,306 2,286 2,292 4,210
2022/12/14 2,297 2,318 2,296 2,314 13,856
2022/12/13 2,289 2,302 2,265 2,277 3,667
2022/12/12 2,287 2,287 2,256 2,262 30,418
2022/12/09 2,250 2,295 2,250 2,292 7,392
2022/12/08 2,233 2,235 2,202 2,219 24,223
2022/12/07 2,271 2,272 2,238 2,239 7,541
2022/12/06 2,246 2,289 2,246 2,287 4,079
2022/12/05 2,290 2,298 2,268 2,268 4,718
2022/12/02 2,276 2,299 2,275 2,291 3,097
2022/12/01 2,353 2,353 2,299 2,313 24,067
2022/11/30 2,242 2,253 2,219 2,253 11,204
2022/11/29 2,264 2,273 2,258 2,260 7,315
2022/11/28 2,328 2,328 2,289 2,299 9,633
2022/11/25 2,333 2,338 2,317 2,329 10,642
2022/11/24 2,308 2,346 2,305 2,336 22,446
2022/11/22 2,271 2,279 2,259 2,266 6,696
2022/11/21 2,272 2,272 2,250 2,271 9,267
2022/11/18 2,288 2,299 2,239 2,245 18,769
2022/11/17 2,301 2,350 2,267 2,272 82,840
2022/11/16 2,363 2,368 2,301 2,339 28,509
2022/11/15 2,284 2,346 2,284 2,338 20,144
2022/11/14 2,324 2,329 2,285 2,293 36,105
2022/11/11 2,276 2,293 2,232 2,272 76,563
2022/11/10 2,111 2,138 2,107 2,121 20,190
2022/11/09 2,128 2,144 2,116 2,138 16,605
2022/11/08 2,066 2,108 2,065 2,108 14,800
2022/11/07 2,019 2,052 2,016 2,047 7,195
2022/11/04 2,016 2,027 1,992 2,002 8,709
2022/11/02 2,058 2,068 2,030 2,034 12,512
2022/11/01 2,045 2,060 2,036 2,056 12,382
2022/10/31 2,049 2,059 2,030 2,047 17,373
2022/10/28 2,006 2,023 1,983 2,003 15,239
2022/10/27 2,000 2,030 1,997 2,020 4,823
2022/10/26 2,050 2,050 2,010 2,010 15,253
2022/10/25 1,998 2,032 1,998 2,016 13,518
2022/10/24 2,016 2,021 1,995 2,000 16,698
2022/10/21 1,931 1,965 1,931 1,951 7,668
2022/10/20 1,940 1,940 1,915 1,928 10,034
2022/10/19 1,933 1,963 1,933 1,957 9,026
2022/10/18 1,938 1,948 1,914 1,947 8,041
2022/10/17 1,907 1,914 1,880 1,912 9,541
2022/10/14 1,950 1,950 1,908 1,925 14,460
2022/10/13 1,875 1,895 1,871 1,880 2,794
2022/10/12 1,898 1,909 1,862 1,875 11,195
2022/10/11 1,927 1,952 1,895 1,913 12,073
2022/10/07 1,984 2,014 1,971 1,994 7,721
2022/10/06 1,975 2,022 1,975 2,011 7,361
2022/10/05 1,978 1,980 1,955 1,966 7,378
2022/10/04 1,950 1,969 1,939 1,955 8,251
2022/10/03 1,839 1,911 1,837 1,905 9,950
2022/09/30 1,879 1,887 1,829 1,844 34,266
2022/09/29 1,969 1,969 1,866 1,866 20,547
2022/09/28 1,908 1,935 1,875 1,889 21,213
2022/09/27 1,923 1,934 1,910 1,912 18,461
2022/09/26 1,950 1,950 1,916 1,918 32,595
2022/09/22 1,975 1,999 1,969 1,994 19,835
2022/09/21 2,018 2,020 1,998 2,001 10,518
2022/09/20 2,040 2,055 2,026 2,028 4,067
2022/09/16 2,039 2,042 2,013 2,013 21,725
2022/09/15 2,072 2,077 2,061 2,063 7,451
2022/09/14 2,004 2,086 2,004 2,070 13,615
2022/09/13 2,115 2,135 2,115 2,132 7,563
2022/09/12 2,124 2,131 2,113 2,114 19,860
2022/09/09 2,091 2,109 2,077 2,089 9,993
2022/09/08 2,060 2,081 2,040 2,077 11,136
2022/09/07 2,042 2,042 2,008 2,024 11,291
2022/09/06 2,040 2,072 2,033 2,046 9,778
2022/09/05 2,014 2,032 2,001 2,030 7,828
2022/09/02 2,027 2,036 2,007 2,020 13,077
2022/09/01 2,052 2,071 2,031 2,031 16,634
2022/08/31 2,065 2,087 2,060 2,082 6,545
2022/08/30 2,075 2,089 2,061 2,089 3,298
2022/08/29 2,050 2,074 1,910 2,062 10,116
2022/08/26 2,145 2,160 2,139 2,139 7,732
2022/08/25 2,115 2,129 2,102 2,124 7,819
2022/08/24 2,138 2,143 2,110 2,111 7,587
2022/08/23 2,129 2,145 2,126 2,133 8,905
2022/08/22 2,127 2,156 2,125 2,150 12,771
2022/08/19 2,178 2,182 2,166 2,167 15,123
2022/08/18 2,130 2,158 2,123 2,151 17,606
2022/08/17 2,161 2,169 2,110 2,168 35,712
2022/08/16 2,171 2,172 2,155 2,161 13,900
2022/08/15 2,152 2,180 2,151 2,172 41,871
2022/08/12 2,128 2,151 2,124 2,144 28,390
2022/08/10 2,086 2,086 2,072 2,075 33,782
2022/08/09 2,135 2,152 2,121 2,131 16,636
2022/08/08 2,134 2,167 2,134 2,162 9,122
2022/08/05 2,113 2,151 2,111 2,139 16,121
2022/08/04 2,090 2,113 2,090 2,101 23,475
2022/08/03 2,043 2,066 2,039 2,066 6,349
2022/08/02 2,058 2,058 2,032 2,038 4,389
2022/08/01 2,052 2,070 2,040 2,070 5,506
2022/07/29 2,060 2,066 2,031 2,046 6,586
2022/07/28 2,135 2,137 2,049 2,061 29,398
2022/07/27 2,008 2,062 2,008 2,061 19,680
2022/07/26 2,021 2,021 2,009 2,011 1,950
2022/07/25 2,012 2,028 2,011 2,021 10,660
2022/07/22 2,018 2,048 2,018 2,042 7,581
2022/07/21 2,030 2,030 2,008 2,027 11,846
2022/07/20 1,988 2,068 1,988 2,022 22,754
2022/07/19 1,945 1,953 1,928 1,949 8,200
2022/07/15 1,949 1,955 1,916 1,931 15,210
2022/07/14 1,899 1,945 1,892 1,942 12,275
2022/07/13 1,907 1,915 1,897 1,908 11,322
2022/07/12 1,934 1,936 1,888 1,901 9,150
2022/07/11 1,981 1,990 1,935 1,950 21,776
2022/07/08 1,949 1,973 1,933 1,947 16,287
2022/07/07 1,888 1,922 1,883 1,919 7,208
2022/07/06 1,888 1,910 1,879 1,886 15,436
2022/07/05 1,897 1,909 1,883 1,892 11,191
2022/07/04 1,870 1,896 1,866 1,886 17,444
2022/07/01 1,932 1,946 1,863 1,877 74,051
2022/06/30 1,975 1,975 1,919 1,919 17,696
2022/06/29 1,992 1,992 1,967 1,984 10,880
2022/06/28 2,013 2,015 1,988 2,015 10,394
2022/06/27 2,002 2,017 1,977 2,013 18,170
2022/06/24 1,896 1,963 1,892 1,962 15,702
2022/06/23 1,907 1,935 1,883 1,896 20,859
2022/06/22 1,981 1,981 1,914 1,920 21,330
2022/06/21 1,947 1,973 1,914 1,961 32,629
2022/06/20 1,973 1,981 1,880 1,907 30,226
2022/06/17 2,024 2,024 1,957 1,965 23,659
2022/06/16 2,108 2,109 2,052 2,053 8,650
2022/06/15 2,088 2,088 2,052 2,058 7,464
2022/06/14 2,075 2,085 2,045 2,081 17,269
2022/06/13 2,100 2,120 2,087 2,098 36,317
2022/06/10 2,213 2,213 2,168 2,169 18,192
2022/06/09 2,252 2,252 2,211 2,231 22,070
2022/06/08 2,259 2,262 2,247 2,253 15,905
2022/06/07 2,249 2,255 2,238 2,242 34,954
2022/06/06 2,229 2,262 2,221 2,256 10,034
2022/06/03 2,280 2,280 2,248 2,252 13,296
2022/06/02 2,246 2,247 2,228 2,235 16,079
2022/06/01 2,229 2,258 2,228 2,255 27,789
2022/05/31 2,241 2,252 2,231 2,236 12,318
2022/05/30 2,219 2,273 2,219 2,273 65,446
2022/05/27 2,190 2,204 2,180 2,195 19,655
2022/05/26 2,161 2,174 2,140 2,142 8,149
2022/05/25 2,161 2,182 2,149 2,169 20,421
2022/05/24 2,186 2,191 2,152 2,152 44,829
2022/05/23 2,210 2,210 2,177 2,188 64,840
2022/05/20 2,157 2,185 2,147 2,184 10,527
2022/05/19 2,103 2,154 2,103 2,144 8,241
2022/05/18 2,180 2,207 2,169 2,178 7,738
2022/05/17 2,121 2,143 2,114 2,139 8,932
2022/05/16 2,210 2,210 2,090 2,121 9,077
2022/05/13 2,070 2,120 2,067 2,110 10,484
2022/05/12 2,056 2,076 2,037 2,049 10,477
2022/05/11 2,052 2,099 2,052 2,093 4,207
2022/05/10 2,056 2,076 2,018 2,076 25,187
2022/05/09 2,094 2,117 2,093 2,093 11,087
2022/05/06 2,110 2,125 2,077 2,121 2,843
2022/05/02 2,127 2,142 2,094 2,106 5,200
2022/04/28 2,080 2,130 2,075 2,121 48,138
2022/04/27 2,060 2,067 2,024 2,062 4,464
2022/04/26 2,118 2,122 2,084 2,092 3,480
2022/04/25 2,078 2,100 2,066 2,084 28,958
2022/04/22 2,107 2,123 2,096 2,116 5,248
2022/04/21 2,096 2,143 2,096 2,141 5,879
2022/04/20 2,173 2,175 2,097 2,100 10,269
2022/04/19 2,120 2,126 2,098 2,123 7,151
2022/04/18 2,086 2,086 2,048 2,070 26,213
2022/04/15 2,087 2,103 2,075 2,079 7,763
2022/04/14 2,124 2,140 2,118 2,140 9,853
2022/04/13 2,076 2,103 2,060 2,103 49,545
2022/04/12 2,036 2,075 2,017 2,045 91,976
2022/04/11 2,100 2,109 2,076 2,085 8,401
2022/04/08 2,168 2,168 2,104 2,118 19,227
2022/04/07 2,121 2,141 2,046 2,119 10,864
2022/04/06 2,265 2,265 2,195 2,200 12,177
2022/04/05 2,308 2,308 2,265 2,267 2,941
2022/04/04 2,263 2,270 2,249 2,265 3,700
2022/04/01 2,293 2,293 2,249 2,270 11,517
2022/03/31 2,283 2,315 2,282 2,297 4,824
2022/03/30 2,328 2,328 2,290 2,303 5,873
2022/03/29 2,276 2,332 2,268 2,278 8,992
2022/03/28 2,263 2,269 2,244 2,254 12,578
2022/03/25 2,311 2,311 2,263 2,279 12,590
2022/03/24 2,198 2,260 2,195 2,257 6,380
2022/03/23 2,195 2,250 2,195 2,248 13,599
2022/03/22 2,199 2,199 2,150 2,159 10,297
2022/03/18 2,148 2,159 2,130 2,155 5,266
2022/03/17 2,129 2,149 2,115 2,145 24,531
2022/03/16 2,055 2,055 2,025 2,051 51,061
2022/03/15 1,983 2,024 1,979 2,007 4,330
2022/03/14 1,989 2,029 1,984 1,999 7,421
2022/03/11 2,022 2,039 1,960 1,987 9,791
2022/03/10 2,090 2,090 2,028 2,056 9,221
2022/03/09 1,920 1,980 1,920 1,948 6,362
2022/03/08 1,901 1,979 1,892 1,934 9,958
2022/03/07 2,020 2,020 1,944 1,958 19,247
2022/03/04 2,129 2,132 2,062 2,070 27,743
2022/03/03 2,175 2,179 2,136 2,158 5,839
2022/03/02 2,148 2,162 2,129 2,143 7,125
2022/03/01 2,205 2,215 2,191 2,198 12,000
2022/02/28 2,159 2,192 2,144 2,177 7,306
2022/02/25 2,185 2,185 2,100 2,181 14,601
2022/02/24 2,108 2,125 2,065 2,085 18,077
2022/02/22 2,167 2,176 2,121 2,143 16,809
2022/02/21 2,209 2,218 2,166 2,215 22,151
2022/02/18 2,206 2,270 2,206 2,259 49,845
2022/02/17 2,296 2,313 2,280 2,295 9,990
2022/02/16 2,320 2,320 2,282 2,298 24,654
2022/02/15 2,263 2,263 2,221 2,230 21,469
2022/02/14 2,213 2,268 2,203 2,259 11,898
2022/02/10 2,325 2,347 2,300 2,313 24,002
2022/02/09 2,249 2,276 2,242 2,275 8,500
2022/02/08 2,225 2,246 2,212 2,217 8,901
2022/02/07 2,254 2,258 2,200 2,223 8,075
2022/02/04 2,214 2,263 2,211 2,261 6,480
2022/02/03 2,279 2,285 2,236 2,249 30,280
2022/02/02 2,291 2,311 2,273 2,304 14,893
2022/02/01 2,366 2,366 2,235 2,244 92,543
2022/01/31 2,210 2,284 2,165 2,266 15,857
2022/01/28 2,112 2,175 2,100 2,161 21,789
2022/01/27 2,290 2,296 2,139 2,144 27,924
2022/01/26 2,250 2,284 2,213 2,274 21,537
2022/01/25 2,320 2,335 2,222 2,241 23,413
2022/01/24 2,260 2,340 2,250 2,323 17,121
2022/01/21 2,253 2,319 2,253 2,306 30,946
2022/01/20 2,400 2,411 2,340 2,403 42,685
2022/01/19 2,500 2,500 2,391 2,403 44,628
2022/01/18 2,555 2,589 2,516 2,532 14,350
2022/01/17 2,560 2,569 2,534 2,534 13,305
2022/01/14 2,546 2,546 2,501 2,530 20,675
2022/01/13 2,569 2,594 2,550 2,556 9,814
2022/01/12 2,563 2,581 2,537 2,573 19,231
2022/01/11 2,565 2,566 2,510 2,513 37,135
2022/01/07 2,644 2,649 2,565 2,585 25,157
2022/01/06 2,633 2,643 2,592 2,617 41,482
2022/01/05 2,685 2,709 2,680 2,683 24,874
2022/01/04 2,762 2,762 2,680 2,717 51,817

このページの先頭へ