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 メタルビジネス-日本株式(2646)の株価時系列情報

GX メタルビジネス-日本株式(2646)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 1,395 1,401 1,384 1,399 30,738
2021/12/29 1,391 1,393 1,390 1,393 107
2021/12/28 1,380 1,389 1,379 1,384 195
2021/12/27 1,388 1,388 1,374 1,377 272
2021/12/24 1,388 1,392 1,385 1,385 52
2021/12/23 1,365 1,387 1,365 1,387 31
2021/12/22 1,356 1,360 1,356 1,359 405
2021/12/21 1,367 1,367 1,355 1,357 32
2021/12/20 1,377 1,377 1,348 1,348 40
2021/12/17 1,390 1,400 1,387 1,387 2,089
2021/12/16 1,385 1,396 1,385 1,388 241
2021/12/15 1,370 1,389 1,370 1,378 7,314
2021/12/14 1,371 1,374 1,365 1,365 167
2021/12/13 1,375 1,376 1,372 1,374 102
2021/12/10 1,365 1,372 1,363 1,363 13
2021/12/09 1,376 1,376 1,371 1,371 6
2021/12/08 1,380 1,383 1,375 1,378 34
2021/12/07 1,351 1,373 1,350 1,373 458
2021/12/06 1,350 1,350 1,336 1,337 776
2021/12/03 1,328 1,339 1,321 1,338 95
2021/12/02 1,334 1,334 1,312 1,319 107
2021/12/01 1,314 1,333 1,305 1,327 531
2021/11/30 1,355 1,355 1,314 1,314 2,787
2021/11/29 1,336 1,349 1,328 1,330 4,941
2021/11/26 1,392 1,392 1,360 1,366 1,353
2021/11/25 1,391 1,395 1,391 1,392 656
2021/11/24 1,402 1,407 1,384 1,384 597
2021/11/22 1,382 1,394 1,380 1,394 331
2021/11/19 1,371 1,388 1,371 1,388 186
2021/11/18 1,375 1,376 1,369 1,373 641
2021/11/17 1,398 1,398 1,380 1,385 1,465
2021/11/16 1,407 1,407 1,396 1,399 720
2021/11/15 1,415 1,415 1,400 1,400 24,990
2021/11/12 1,400 1,412 1,400 1,407 1,525
2021/11/11 1,380 1,396 1,380 1,393 68
2021/11/10 1,391 1,391 1,375 1,376 1,614
2021/11/09 1,414 1,420 1,400 1,400 311
2021/11/08 1,415 1,415 1,401 1,409 889
2021/11/05 1,446 1,446 1,415 1,418 545
2021/11/04 1,450 1,452 1,441 1,449 111
2021/11/02 1,462 1,462 1,431 1,431 882
2021/11/01 1,453 1,456 1,444 1,456 267
2021/10/29 1,431 1,438 1,419 1,428 161
2021/10/28 1,432 1,432 1,417 1,428 117
2021/10/27 1,457 1,457 1,447 1,447 203
2021/10/26 1,440 1,457 1,440 1,453 118
2021/10/25 1,413 1,438 1,413 1,428 146
2021/10/22 1,415 1,429 1,413 1,416 1,758
2021/10/21 1,444 1,457 1,432 1,435 656
2021/10/20 1,460 1,468 1,442 1,442 635
2021/10/19 1,464 1,464 1,454 1,459 422
2021/10/18 1,450 1,467 1,448 1,463 1,290
2021/10/15 1,417 1,430 1,416 1,429 891
2021/10/14 1,401 1,403 1,395 1,400 231
2021/10/13 1,401 1,401 1,387 1,395 1,238
2021/10/12 1,385 1,404 1,385 1,404 1,724
2021/10/11 1,368 1,385 1,365 1,385 2,106
2021/10/08 1,372 1,379 1,360 1,360 171
2021/10/07 1,358 1,364 1,342 1,354 32,274
2021/10/06 1,362 1,379 1,347 1,349 6,590
2021/10/05 1,338 1,349 1,322 1,349 25,419
2021/10/04 1,375 1,375 1,341 1,344 2,502
2021/10/01 1,376 1,391 1,357 1,357 42,978
2021/09/30 1,413 1,413 1,392 1,395 1,763
2021/09/29 1,403 1,413 1,396 1,405 3,804
2021/09/28 1,421 1,425 1,405 1,425 1,894

このページの先頭へ