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
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
2023/07/11 1,945 1,945 1,933 1,937 194
2023/07/10 1,938 1,945 1,932 1,934 44
2023/07/07 1,936 1,945 1,926 1,945 101
2023/07/06 1,945 1,951 1,935 1,946 11,143
2023/07/05 1,955 1,955 1,949 1,951 87
2023/07/04 1,958 1,962 1,951 1,960 17,361
2023/07/03 1,963 1,974 1,958 1,964 673
2023/06/30 1,948 1,951 1,937 1,951 100
2023/06/29 1,961 1,979 1,957 1,967 274
2023/06/28 1,935 1,963 1,935 1,961 72
2023/06/27 1,915 1,915 1,900 1,903 147
2023/06/26 1,930 1,930 1,910 1,914 126
2023/06/23 1,961 1,963 1,926 1,936 189
2023/06/22 1,960 1,972 1,960 1,964 217
2023/06/21 1,951 1,968 1,951 1,960 359
2023/06/20 1,955 1,965 1,955 1,961 3,072
2023/06/19 1,992 1,992 1,966 1,973 455
2023/06/16 1,982 1,983 1,966 1,981 4,213
2023/06/15 1,984 1,999 1,980 1,988 5,759
2023/06/14 1,985 1,990 1,973 1,990 870
2023/06/13 1,963 1,971 1,961 1,971 202
2023/06/12 1,955 1,955 1,936 1,946 239
2023/06/09 1,938 1,940 1,929 1,940 760
2023/06/08 1,938 1,941 1,907 1,915 1,846
2023/06/07 1,974 1,977 1,945 1,948 1,649
2023/06/06 1,956 1,964 1,946 1,964 254
2023/06/05 1,978 1,978 1,949 1,961 3,653
2023/06/02 1,923 1,944 1,919 1,944 82
2023/06/01 1,902 1,915 1,899 1,911 218
2023/05/31 1,894 1,904 1,883 1,894 214
2023/05/30 1,910 1,910 1,898 1,910 2,108
2023/05/29 1,950 1,950 1,915 1,919 106
2023/05/26 1,916 1,920 1,911 1,912 464
2023/05/25 1,904 1,918 1,904 1,911 70
2023/05/24 1,921 1,949 1,921 1,929 208
2023/05/23 1,990 1,990 1,960 1,961 1,052
2023/05/22 1,980 1,980 1,969 1,979 1,408
2023/05/19 1,988 1,988 1,970 1,981 601
2023/05/18 1,968 1,983 1,968 1,974 1,601
2023/05/17 1,949 1,954 1,947 1,951 5,029
2023/05/16 1,925 1,939 1,925 1,933 122
2023/05/15 1,959 1,973 1,938 1,938 539
2023/05/12 1,890 1,945 1,890 1,945 401
2023/05/11 1,918 1,925 1,918 1,925 12
2023/05/10 1,922 1,922 1,909 1,911 33
2023/05/09 1,922 1,922 1,910 1,920 749
2023/05/08 1,922 1,922 1,902 1,903 1,698
2023/05/02 1,923 1,923 1,911 1,917 3,012
2023/05/01 1,925 1,925 1,910 1,923 607
2023/04/28 1,914 1,914 1,902 1,910 111
2023/04/27 1,887 1,890 1,884 1,890 591
2023/04/26 1,884 1,909 1,884 1,890 958
2023/04/25 1,895 1,901 1,891 1,891 284
2023/04/24 1,881 1,894 1,881 1,893 134
2023/04/21 1,884 1,895 1,880 1,880 69
2023/04/20 1,899 1,907 1,897 1,902 380
2023/04/19 1,895 1,899 1,891 1,897 149
2023/04/18 1,877 1,897 1,877 1,897 446
2023/04/17 1,870 1,875 1,863 1,875 1,705
2023/04/14 1,891 1,900 1,861 1,863 869
2023/04/13 1,849 1,858 1,847 1,858 9,005
2023/04/12 1,838 1,854 1,838 1,854 271
2023/04/11 1,848 1,848 1,835 1,839 351
2023/04/10 1,823 1,825 1,819 1,822 23
2023/04/07 1,801 1,804 1,800 1,804 5,303
2023/04/06 1,797 1,799 1,790 1,790 60
2023/04/05 1,827 1,827 1,811 1,811 11,142
2023/04/04 1,833 1,835 1,827 1,830 299
2023/04/03 1,823 1,833 1,823 1,831 72
2023/03/31 1,839 1,839 1,809 1,816 76
2023/03/30 1,793 1,799 1,793 1,799 403
2023/03/29 1,777 1,782 1,777 1,782 42
2023/03/28 1,761 1,764 1,761 1,764 9
2023/03/27 1,787 1,787 1,777 1,779 369
2023/03/24 1,782 1,791 1,778 1,791 23
2023/03/23 1,768 1,784 1,768 1,784 293
2023/03/22 1,779 1,779 1,768 1,772 15
2023/03/20 1,764 1,764 1,750 1,750 94
2023/03/17 1,735 1,770 1,735 1,770 23
2023/03/16 1,705 1,729 1,705 1,729 166
2023/03/15 1,750 1,750 1,726 1,729 160
2023/03/14 1,747 1,747 1,728 1,737 349
2023/03/13 1,771 1,772 1,755 1,772 304
2023/03/10 1,786 1,800 1,785 1,785 71
2023/03/09 1,810 1,813 1,805 1,813 41
2023/03/08 1,799 1,805 1,794 1,805 25
2023/03/07 1,786 1,800 1,786 1,799 159
2023/03/06 1,786 1,787 1,773 1,780 5,949
2023/03/03 1,773 1,774 1,768 1,770 53
2023/03/02 1,769 1,769 1,752 1,761 194
2023/03/01 1,751 1,764 1,747 1,764 24
2023/02/28 1,767 1,767 1,766 1,766 6
2023/02/27 1,784 1,784 1,745 1,747 31
2023/02/24 1,735 1,751 1,735 1,751 90
2023/02/22 1,729 1,748 1,729 1,735 4,463
2023/02/21 1,768 1,768 1,768 1,768 10
2023/02/20 1,774 1,782 1,768 1,782 106
2023/02/17 1,785 1,785 1,778 1,778 92
2023/02/16 1,779 1,799 1,779 1,799 4
2023/02/15 1,772 1,783 1,772 1,778 193
2023/02/14 1,785 1,785 1,785 1,785 1
2023/02/13 1,792 1,792 1,773 1,778 66
2023/02/10 1,793 1,796 1,793 1,793 42
2023/02/09 1,802 1,815 1,802 1,815 1,000
2023/02/08 1,809 1,809 1,809 1,809 1
2023/02/07 1,805 1,806 1,799 1,802 1,660
2023/02/06 1,832 1,832 1,810 1,810 81
2023/02/03 1,804 1,808 1,801 1,801 2,412
2023/02/02 1,792 1,793 1,785 1,789 65
2023/02/01 1,802 1,806 1,802 1,806 31
2023/01/31 1,802 1,802 1,792 1,793 9
2023/01/30 1,796 1,800 1,790 1,791 13
2023/01/27 1,800 1,803 1,800 1,803 2,778
2023/01/26 1,799 1,806 1,799 1,801 28
2023/01/25 1,777 1,800 1,777 1,800 52
2023/01/24 1,779 1,793 1,779 1,790 244
2023/01/23 1,780 1,780 1,765 1,771 2,193
2023/01/20 1,733 1,740 1,733 1,740 5
2023/01/19 1,721 1,732 1,721 1,731 54
2023/01/18 1,711 1,732 1,705 1,732 23
2023/01/17 1,700 1,706 1,698 1,706 60
2023/01/16 1,700 1,708 1,695 1,697 138
2023/01/13 1,711 1,719 1,704 1,705 133
2023/01/12 1,745 1,745 1,724 1,733 12
2023/01/11 1,737 1,740 1,735 1,736 51
2023/01/10 1,745 1,745 1,736 1,736 7
2023/01/06 1,725 1,725 1,725 1,725 90
2023/01/05 1,712 1,714 1,712 1,714 84
2023/01/04 1,729 1,729 1,708 1,711 43

このページの先頭へ