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 レジャー&エンターテインメント-日本株式(2645)の株価時系列情報

GX レジャー&エンターテインメント-日本株式(2645)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
2024/05/08 2,029 2,042 2,028 2,030 22
2024/05/07 2,048 2,050 2,040 2,050 72
2024/05/02 2,035 2,035 2,023 2,029 10,212
2024/05/01 2,038 2,038 2,030 2,035 173
2024/04/30 2,059 2,070 2,038 2,039 586
2024/04/26 2,012 2,039 2,008 2,039 45
2024/04/25 2,042 2,042 2,018 2,018 19
2024/04/24 2,041 2,056 2,041 2,046 618
2024/04/23 2,041 2,046 2,041 2,046 156
2024/04/22 1,954 2,044 1,954 2,039 422
2024/04/19 2,036 2,036 1,988 2,004 504
2024/04/18 2,068 2,068 2,045 2,052 383
2024/04/17 2,085 2,118 2,040 2,118 2,225
2024/04/16 2,103 2,103 2,074 2,077 1,357
2024/04/15 2,127 2,127 2,100 2,107 99
2024/04/12 2,140 2,142 2,140 2,142 14
2024/04/11 2,130 2,130 2,116 2,122 78
2024/04/10 2,161 2,161 2,145 2,145 26
2024/04/09 2,132 2,155 2,132 2,155 2,608
2024/04/08 2,120 2,140 2,120 2,129 3,571
2024/04/05 2,105 2,116 2,096 2,116 220
2024/04/04 2,136 2,136 2,116 2,116 143
2024/04/03 2,116 2,119 2,109 2,115 36
2024/04/02 2,153 2,153 2,120 2,122 5,916
2024/04/01 2,175 2,175 2,146 2,150 151
2024/03/29 2,180 2,180 2,140 2,151 536
2024/03/28 2,160 2,160 2,131 2,131 137
2024/03/27 2,164 2,167 2,160 2,160 20
2024/03/26 2,159 2,159 2,139 2,143 631
2024/03/25 2,180 2,180 2,157 2,159 95
2024/03/22 2,153 2,176 2,150 2,174 11,165
2024/03/21 2,160 2,170 2,151 2,151 578
2024/03/19 2,116 2,131 2,116 2,131 255
2024/03/18 2,081 2,110 2,081 2,110 148
2024/03/15 2,068 2,069 2,060 2,060 226
2024/03/14 2,068 2,075 2,054 2,075 21,317
2024/03/13 2,089 2,092 2,061 2,068 268
2024/03/12 2,052 2,077 2,042 2,077 216
2024/03/11 2,064 2,064 2,052 2,057 130
2024/03/08 2,078 2,092 2,066 2,075 728
2024/03/07 2,087 2,097 2,084 2,086 4,390
2024/03/06 2,078 2,078 2,068 2,076 301
2024/03/05 2,098 2,098 2,075 2,080 310
2024/03/04 2,110 2,132 2,101 2,104 14,808
2024/03/01 2,091 2,116 2,091 2,116 402
2024/02/29 2,089 2,100 2,077 2,100 181
2024/02/28 2,081 2,092 2,074 2,092 470
2024/02/27 2,096 2,096 2,068 2,069 117
2024/02/26 2,115 2,115 2,075 2,085 529
2024/02/22 2,069 2,086 2,065 2,065 45
2024/02/21 2,072 2,072 2,066 2,066 21
2024/02/20 2,107 2,107 2,065 2,068 344
2024/02/19 2,070 2,085 2,070 2,085 2,201
2024/02/16 2,054 2,077 2,054 2,070 144
2024/02/15 2,026 2,080 2,026 2,054 3,008
2024/02/14 2,077 2,077 2,021 2,032 2,131
2024/02/13 2,036 2,047 2,029 2,047 331
2024/02/09 1,989 2,005 1,985 1,996 1,138
2024/02/08 2,014 2,014 1,995 2,005 22
2024/02/07 2,021 2,021 2,005 2,011 21
2024/02/06 2,055 2,055 2,016 2,023 126
2024/02/05 2,055 2,055 2,044 2,044 9
2024/02/02 2,038 2,051 2,038 2,047 36
2024/02/01 2,019 2,019 2,010 2,013 76
2024/01/31 2,010 2,028 2,010 2,028 6
2024/01/30 1,988 2,034 1,988 2,032 27
2024/01/29 1,988 2,016 1,988 2,011 243
2024/01/26 2,005 2,020 2,005 2,020 73
2024/01/25 2,014 2,019 2,014 2,019 53
2024/01/24 2,061 2,061 2,009 2,018 45
2024/01/23 2,055 2,060 2,032 2,035 547
2024/01/22 2,023 2,045 2,023 2,045 96
2024/01/19 2,037 2,037 2,030 2,032 20
2024/01/18 2,029 2,029 2,019 2,028 156
2024/01/17 2,043 2,046 2,032 2,032 43
2024/01/16 2,059 2,059 2,033 2,033 153
2024/01/15 2,044 2,056 2,038 2,056 3,541
2024/01/12 2,031 2,042 2,023 2,040 452
2024/01/11 2,012 2,020 2,010 2,018 486
2024/01/10 1,944 2,010 1,944 2,010 704
2024/01/09 1,954 1,988 1,954 1,981 658
2024/01/05 1,937 1,954 1,937 1,952 9,521
2024/01/04 1,931 1,937 1,910 1,937 72
2023/12/29 1,924 1,943 1,924 1,938 445
2023/12/28 1,915 1,926 1,909 1,920 236
2023/12/27 1,887 1,911 1,887 1,911 285
2023/12/26 1,888 1,888 1,878 1,880 402
2023/12/25 1,934 1,934 1,886 1,896 82
2023/12/22 1,898 1,898 1,894 1,894 5
2023/12/21 1,896 1,897 1,895 1,895 13
2023/12/20 1,922 1,930 1,922 1,923 88
2023/12/19 1,892 1,900 1,892 1,900 510
2023/12/18 1,884 1,884 1,870 1,873 370
2023/12/15 1,886 1,899 1,886 1,899 12
2023/12/14 1,919 1,924 1,883 1,883 11
2023/12/13 1,914 1,919 1,908 1,911 427
2023/12/12 1,908 1,908 1,904 1,905 68
2023/12/11 1,888 1,896 1,888 1,896 25
2023/12/08 1,881 1,882 1,869 1,869 29
2023/12/07 1,892 1,892 1,886 1,886 2
2023/12/06 1,907 1,907 1,882 1,899 44
2023/12/05 1,876 1,876 1,862 1,867 114
2023/12/04 1,874 1,876 1,860 1,875 7,123
2023/12/01 1,899 1,899 1,879 1,882 44
2023/11/30 1,882 1,888 1,882 1,888 37
2023/11/29 1,899 1,899 1,897 1,897 303
2023/11/28 1,908 1,908 1,891 1,896 24
2023/11/27 1,911 1,911 1,892 1,897 315
2023/11/24 1,920 1,920 1,910 1,910 287
2023/11/22 1,893 1,909 1,893 1,909 7,489
2023/11/21 1,871 1,893 1,871 1,893 54
2023/11/20 1,874 1,879 1,873 1,879 422
2023/11/17 1,860 1,873 1,860 1,873 4,239
2023/11/16 1,882 1,882 1,866 1,871 14
2023/11/15 1,868 1,871 1,866 1,868 64
2023/11/14 1,860 1,860 1,840 1,848 31
2023/11/13 1,889 1,889 1,867 1,872 469
2023/11/10 1,885 1,885 1,866 1,869 13
2023/11/09 1,882 1,885 1,882 1,885 9
2023/11/08 1,916 1,916 1,893 1,904 9
2023/11/07 1,923 1,923 1,903 1,904 49
2023/11/06 1,909 1,928 1,905 1,924 1,151
2023/11/02 1,877 1,885 1,877 1,885 4,243
2023/11/01 1,851 1,860 1,838 1,860 597
2023/10/31 1,809 1,819 1,786 1,817 94
2023/10/30 1,800 1,800 1,788 1,788 19
2023/10/27 1,798 1,798 1,798 1,798 200
2023/10/26 1,796 1,798 1,784 1,785 112
2023/10/25 1,827 1,828 1,810 1,810 145
2023/10/24 1,812 1,818 1,785 1,817 80
2023/10/23 1,824 1,824 1,799 1,808 746
2023/10/20 1,814 1,834 1,812 1,834 56
2023/10/19 1,815 1,826 1,815 1,826 15
2023/10/18 1,838 1,838 1,825 1,832 31
2023/10/17 1,848 1,850 1,836 1,836 184
2023/10/16 1,852 1,852 1,817 1,817 251
2023/10/13 1,897 1,897 1,865 1,868 242
2023/10/12 1,881 1,902 1,879 1,902 120
2023/10/11 1,882 1,883 1,871 1,871 29
2023/10/10 1,872 1,874 1,866 1,874 17
2023/10/06 1,861 1,861 1,854 1,855 15
2023/10/05 1,837 1,854 1,829 1,852 52
2023/10/04 1,827 1,831 1,820 1,820 131
2023/10/03 1,869 1,869 1,847 1,848 936
2023/10/02 1,907 1,907 1,870 1,870 59
2023/09/29 1,893 1,898 1,882 1,882 27
2023/09/28 1,911 1,911 1,876 1,889 253
2023/09/27 1,903 1,903 1,891 1,903 132
2023/09/26 1,925 1,925 1,912 1,914 15
2023/09/25 1,929 1,929 1,910 1,925 140
2023/09/22 1,910 1,923 1,906 1,916 665
2023/09/21 1,924 1,924 1,910 1,910 129
2023/09/20 1,952 1,952 1,935 1,936 267
2023/09/19 1,971 1,971 1,946 1,957 290
2023/09/15 1,985 1,985 1,974 1,979 1,013
2023/09/14 1,965 1,968 1,954 1,968 115
2023/09/13 1,983 1,983 1,954 1,954 9
2023/09/12 1,978 1,978 1,973 1,973 38
2023/09/11 1,981 1,981 1,957 1,959 83
2023/09/08 1,976 1,978 1,969 1,970 51
2023/09/07 2,002 2,002 1,993 1,993 168
2023/09/06 1,991 2,005 1,991 2,002 376
2023/09/05 1,980 1,990 1,980 1,987 1,960
2023/09/04 1,984 1,990 1,983 1,987 7,726
2023/09/01 1,966 1,986 1,965 1,986 48
2023/08/31 1,953 1,965 1,953 1,965 1,357
2023/08/30 1,944 1,952 1,943 1,943 97
2023/08/29 1,930 1,946 1,930 1,943 79
2023/08/28 1,920 1,925 1,912 1,925 659
2023/08/25 1,897 1,913 1,891 1,912 124
2023/08/24 1,917 1,917 1,913 1,913 75
2023/08/23 1,895 1,913 1,895 1,913 32
2023/08/22 1,912 1,912 1,902 1,903 507
2023/08/21 1,890 1,904 1,890 1,901 61
2023/08/18 1,907 1,907 1,887 1,887 334
2023/08/17 1,938 1,938 1,903 1,918 340
2023/08/16 1,946 1,946 1,937 1,937 239
2023/08/15 1,963 1,963 1,950 1,962 139
2023/08/14 1,992 1,993 1,960 1,960 437
2023/08/10 1,931 1,967 1,931 1,966 135
2023/08/09 1,969 1,981 1,967 1,969 317
2023/08/08 1,961 1,964 1,960 1,964 532
2023/08/07 1,935 1,961 1,935 1,961 1,121
2023/08/04 1,940 1,950 1,917 1,950 1,549
2023/08/03 1,958 1,958 1,937 1,946 838
2023/08/02 1,973 1,979 1,961 1,961 10,216
2023/08/01 1,943 1,981 1,943 1,978 521
2023/07/31 1,977 1,987 1,969 1,969 139
2023/07/28 1,963 1,963 1,919 1,946 814
2023/07/27 1,942 1,950 1,935 1,950 40
2023/07/26 1,946 1,946 1,929 1,943 11
2023/07/25 1,949 1,949 1,941 1,941 55
2023/07/24 1,954 1,954 1,951 1,953 179
2023/07/21 1,946 1,946 1,934 1,940 117
2023/07/20 1,982 1,982 1,944 1,952 182
2023/07/19 1,970 1,970 1,956 1,961 59
2023/07/18 1,967 1,967 1,948 1,955 296
2023/07/14 1,964 1,975 1,951 1,967 426
2023/07/13 1,932 1,958 1,932 1,958 174
2023/07/12 1,940 1,940 1,920 1,923 65

このページの先頭へ