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
2026/06/16 2,734 2,736 2,730 2,730 254
2026/06/15 2,748 2,750 2,728 2,750 296
2026/06/12 2,735 2,735 2,715 2,715 4
2026/06/11 2,648 2,734 2,648 2,731 147
2026/06/10 2,779 2,798 2,708 2,798 131
2026/06/09 2,755 2,755 2,713 2,713 27
2026/06/08 2,684 2,726 2,684 2,705 603
2026/06/05 2,759 2,759 2,733 2,734 7
2026/06/04 2,716 2,716 2,707 2,709 44
2026/06/03 2,718 2,766 2,715 2,766 113
2026/06/02 2,687 2,725 2,687 2,725 376
2026/06/01 2,687 2,745 2,687 2,737 167
2026/05/29 2,720 2,732 2,720 2,732 8
2026/05/28 2,693 2,699 2,690 2,690 208
2026/05/27 2,758 2,758 2,695 2,704 28
2026/05/26 2,655 2,708 2,655 2,708 491
2026/05/25 2,724 2,774 2,691 2,705 365
2026/05/22 2,704 2,711 2,704 2,711 122
2026/05/21 2,699 2,722 2,699 2,722 130
2026/05/20 2,799 2,799 2,690 2,700 1,444
2026/05/19 2,726 2,750 2,725 2,750 237
2026/05/18 2,680 2,708 2,649 2,649 156
2026/05/15 2,728 2,728 2,666 2,666 124
2026/05/14 2,728 2,728 2,672 2,678 39
2026/05/13 2,728 2,728 2,693 2,702 178
2026/05/12 2,728 2,728 2,728 2,728 3
2026/05/11 2,700 2,700 2,669 2,678 626
2026/05/08 2,572 2,684 2,572 2,671 232
2026/05/07 2,668 2,677 2,642 2,672 1,276
2026/05/01 2,678 2,678 2,637 2,651 319
2026/04/30 2,636 2,636 2,624 2,628 452
2026/04/28 2,678 2,678 2,641 2,641 2
2026/04/27 2,651 2,653 2,626 2,653 189
2026/04/24 2,700 2,700 2,626 2,632 198
2026/04/23 2,663 2,682 2,645 2,653 282
2026/04/22 2,754 2,754 2,726 2,732 73
2026/04/21 2,798 2,798 2,778 2,778 6
2026/04/20 2,775 2,787 2,770 2,787 750
2026/04/17 2,791 2,791 2,770 2,772 257
2026/04/16 2,740 2,786 2,740 2,784 676
2026/04/15 2,750 2,750 2,734 2,734 172
2026/04/14 2,744 2,744 2,744 2,744 2
2026/04/13 2,647 2,695 2,647 2,694 21
2026/04/10 2,850 2,850 2,650 2,650 222
2026/04/09 2,833 2,833 2,747 2,750 432
2026/04/08 2,750 2,788 2,750 2,783 587
2026/04/07 2,750 2,750 2,713 2,721 30
2026/04/06 2,710 2,710 2,706 2,706 27
2026/04/03 2,732 2,732 2,700 2,707 1,807
2026/03/27 2,660 2,668 2,640 2,662 31
2026/03/26 2,668 2,668 2,570 2,570 14
2026/03/25 2,587 2,637 2,587 2,618 134
2026/03/24 2,622 2,622 2,580 2,587 22
2026/03/23 2,579 2,587 2,562 2,572 2,185
2026/03/19 2,665 2,665 2,629 2,629 81
2026/03/18 2,710 2,710 2,692 2,692 16
2026/03/17 2,698 2,700 2,682 2,682 118
2026/03/16 2,603 2,683 2,603 2,648 505
2026/03/13 2,641 2,668 2,640 2,652 256
2026/03/12 2,687 2,687 2,647 2,659 27
2026/03/11 2,690 2,716 2,690 2,699 97
2026/03/10 2,653 2,657 2,634 2,652 979
2026/03/09 2,641 2,641 2,562 2,603 195
2026/03/06 2,650 2,651 2,599 2,641 201
2026/03/05 2,582 2,649 2,582 2,600 2,066
2026/03/04 2,580 2,626 2,565 2,589 513
2026/03/03 2,700 2,700 2,585 2,585 1,671
2026/03/02 2,724 2,724 2,671 2,687 67
2026/02/27 2,682 2,722 2,682 2,710 404
2026/02/26 2,675 2,689 2,675 2,682 1,075
2026/02/25 2,635 2,649 2,635 2,646 126
2026/02/24 2,685 2,685 2,616 2,626 188
2026/02/20 2,677 2,677 2,635 2,635 324
2026/02/19 2,711 2,711 2,689 2,700 397
2026/02/18 2,631 2,695 2,631 2,689 210
2026/02/17 2,699 2,699 2,673 2,681 1,333
2026/02/16 2,763 2,763 2,703 2,708 4,950
2026/02/13 2,791 2,791 2,710 2,713 708
2026/02/12 2,771 2,791 2,750 2,791 519
2026/02/10 2,775 2,784 2,761 2,770 278
2026/02/09 2,739 2,764 2,720 2,725 849
2026/02/06 2,693 2,693 2,665 2,693 482
2026/02/05 2,700 2,708 2,637 2,678 882
2026/02/04 2,618 2,640 2,615 2,632 329
2026/02/03 2,602 2,669 2,602 2,668 213
2026/02/02 2,678 2,678 2,638 2,638 1,068
2026/01/30 2,626 2,630 2,609 2,628 1,548
2026/01/29 2,615 2,626 2,599 2,626 550
2026/01/28 2,700 2,700 2,620 2,634 133
2026/01/27 2,700 2,700 2,650 2,650 218
2026/01/26 2,686 2,686 2,675 2,685 543
2026/01/23 2,717 2,734 2,715 2,716 374
2026/01/22 2,706 2,718 2,705 2,705 774
2026/01/21 2,740 2,740 2,684 2,698 945
2026/01/20 2,725 2,743 2,725 2,733 345
2026/01/19 2,710 2,738 2,710 2,738 747
2026/01/16 2,747 2,747 2,727 2,739 336
2026/01/15 2,745 2,760 2,740 2,760 667
2026/01/14 2,702 2,758 2,702 2,743 1,674
2026/01/13 2,750 2,764 2,705 2,752 96
2026/01/09 2,704 2,737 2,704 2,737 74
2026/01/08 2,728 2,749 2,720 2,720 108
2026/01/07 2,715 2,731 2,715 2,730 798
2026/01/06 2,721 2,752 2,721 2,747 5,460
2026/01/05 2,706 2,722 2,706 2,719 1,075

このページの先頭へ