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
2023/12/29 1,696 1,696 1,685 1,686 67
2023/12/28 1,690 1,695 1,685 1,690 26
2023/12/27 1,660 1,687 1,660 1,686 51
2023/12/26 1,663 1,663 1,656 1,656 7
2023/12/25 1,680 1,680 1,662 1,662 15
2023/12/22 1,665 1,670 1,665 1,665 4
2023/12/21 1,663 1,663 1,660 1,661 75
2023/12/20 1,670 1,689 1,670 1,685 67
2023/12/19 1,643 1,665 1,632 1,662 301
2023/12/18 1,651 1,655 1,640 1,655 46
2023/12/15 1,642 1,665 1,642 1,665 108
2023/12/14 1,660 1,660 1,618 1,626 80
2023/12/13 1,668 1,668 1,648 1,648 158
2023/12/12 1,675 1,675 1,662 1,662 4
2023/12/11 1,655 1,670 1,655 1,656 35
2023/12/08 1,695 1,695 1,634 1,634 190
2023/12/07 1,701 1,701 1,682 1,685 789
2023/12/06 1,681 1,710 1,681 1,710 41
2023/12/05 1,691 1,691 1,685 1,686 511
2023/12/04 1,701 1,707 1,685 1,699 327
2023/12/01 1,707 1,707 1,697 1,702 26
2023/11/30 1,690 1,690 1,680 1,690 63
2023/11/29 1,702 1,702 1,690 1,693 31
2023/11/28 1,702 1,710 1,699 1,700 49
2023/11/27 1,704 1,710 1,695 1,695 37
2023/11/24 1,710 1,710 1,697 1,697 136
2023/11/22 1,682 1,701 1,682 1,697 41
2023/11/21 1,682 1,682 1,675 1,681 63
2023/11/20 1,710 1,710 1,680 1,687 143
2023/11/17 1,687 1,700 1,685 1,700 210
2023/11/16 1,695 1,700 1,685 1,692 63
2023/11/15 1,689 1,695 1,689 1,695 165
2023/11/14 1,670 1,680 1,670 1,680 180
2023/11/13 1,670 1,670 1,660 1,660 9
2023/11/10 1,647 1,660 1,638 1,660 56
2023/11/09 1,637 1,653 1,635 1,653 123
2023/11/08 1,685 1,685 1,630 1,638 87
2023/11/07 1,707 1,710 1,700 1,701 9
2023/11/06 1,691 1,710 1,691 1,710 262
2023/11/02 1,681 1,681 1,657 1,669 111
2023/11/01 1,657 1,666 1,657 1,663 222
2023/10/31 1,619 1,625 1,600 1,625 153
2023/10/30 1,625 1,625 1,607 1,615 50
2023/10/27 1,620 1,633 1,615 1,631 37
2023/10/26 1,593 1,605 1,590 1,596 55
2023/10/25 1,615 1,628 1,615 1,624 179
2023/10/24 1,595 1,605 1,563 1,605 117
2023/10/23 1,608 1,613 1,595 1,600 1,524
2023/10/20 1,645 1,659 1,645 1,659 70
2023/10/19 1,665 1,670 1,652 1,660 434
2023/10/18 1,703 1,703 1,685 1,690 12,963
2023/10/17 1,699 1,703 1,681 1,685 99
2023/10/16 1,693 1,704 1,685 1,685 29
2023/10/13 1,703 1,713 1,698 1,702 142
2023/10/12 1,694 1,722 1,692 1,722 658
2023/10/11 1,700 1,713 1,700 1,701 71
2023/10/10 1,686 1,712 1,686 1,703 468
2023/10/06 1,648 1,653 1,646 1,650 115
2023/10/05 1,627 1,637 1,611 1,635 55
2023/10/04 1,629 1,635 1,608 1,620 453
2023/10/03 1,710 1,710 1,664 1,667 5,406
2023/10/02 1,746 1,761 1,723 1,723 317
2023/09/29 1,776 1,776 1,730 1,736 38
2023/09/28 1,781 1,800 1,770 1,770 23
2023/09/27 1,779 1,779 1,761 1,776 32
2023/09/26 1,808 1,808 1,788 1,795 209
2023/09/25 1,797 1,807 1,797 1,799 22
2023/09/22 1,795 1,795 1,777 1,793 486
2023/09/21 1,811 1,831 1,809 1,809 5,133
2023/09/20 1,830 1,830 1,815 1,816 516
2023/09/19 1,847 1,847 1,813 1,823 239
2023/09/15 1,800 1,817 1,799 1,807 220
2023/09/14 1,764 1,787 1,764 1,787 215
2023/09/13 1,799 1,799 1,750 1,761 81
2023/09/12 1,765 1,770 1,757 1,759 56
2023/09/11 1,759 1,764 1,756 1,759 138
2023/09/08 1,760 1,768 1,750 1,750 141
2023/09/07 1,783 1,795 1,783 1,785 10
2023/09/06 1,794 1,804 1,794 1,794 72
2023/09/05 1,776 1,788 1,770 1,788 180
2023/09/04 1,763 1,788 1,763 1,788 69
2023/09/01 1,712 1,750 1,712 1,745 64
2023/08/31 1,703 1,717 1,703 1,717 7
2023/08/30 1,710 1,715 1,703 1,708 3,161
2023/08/29 1,702 1,713 1,691 1,700 491
2023/08/28 1,676 1,692 1,676 1,691 2,868
2023/08/25 1,663 1,670 1,659 1,667 53
2023/08/24 1,665 1,680 1,665 1,680 21
2023/08/23 1,645 1,665 1,645 1,665 72
2023/08/22 1,642 1,648 1,642 1,648 62
2023/08/21 1,619 1,642 1,619 1,635 65
2023/08/18 1,623 1,633 1,620 1,620 133
2023/08/17 1,641 1,641 1,610 1,633 354
2023/08/16 1,665 1,665 1,649 1,649 1,890
2023/08/15 1,688 1,688 1,678 1,683 179
2023/08/14 1,699 1,699 1,678 1,682 143
2023/08/10 1,673 1,696 1,668 1,696 29
2023/08/09 1,699 1,700 1,680 1,680 36
2023/08/08 1,666 1,673 1,664 1,668 145
2023/08/07 1,664 1,664 1,650 1,663 342
2023/08/04 1,659 1,674 1,659 1,665 80
2023/08/03 1,671 1,671 1,660 1,660 192
2023/08/02 1,701 1,716 1,691 1,692 221
2023/08/01 1,713 1,730 1,710 1,710 1,947
2023/07/31 1,694 1,710 1,693 1,704 715
2023/07/28 1,684 1,687 1,649 1,676 143
2023/07/27 1,639 1,684 1,639 1,684 299
2023/07/26 1,684 1,684 1,667 1,679 130
2023/07/25 1,664 1,673 1,654 1,668 243
2023/07/24 1,647 1,656 1,645 1,656 28
2023/07/21 1,630 1,633 1,621 1,629 21
2023/07/20 1,629 1,635 1,626 1,626 143
2023/07/19 1,624 1,637 1,624 1,637 330
2023/07/18 1,610 1,620 1,609 1,613 315
2023/07/14 1,611 1,617 1,608 1,615 34
2023/07/13 1,614 1,614 1,611 1,611 9
2023/07/12 1,619 1,619 1,597 1,599 99
2023/07/11 1,665 1,665 1,611 1,618 3,175
2023/07/10 1,638 1,644 1,621 1,625 67
2023/07/07 1,635 1,646 1,625 1,635 191
2023/07/06 1,667 1,669 1,649 1,653 16
2023/07/05 1,670 1,678 1,663 1,676 88
2023/07/04 1,678 1,682 1,673 1,673 435
2023/07/03 1,659 1,680 1,659 1,680 424
2023/06/30 1,650 1,650 1,639 1,646 115
2023/06/29 1,652 1,659 1,640 1,651 1,435
2023/06/28 1,629 1,655 1,629 1,655 20
2023/06/27 1,625 1,629 1,613 1,616 103
2023/06/26 1,630 1,644 1,619 1,629 229
2023/06/23 1,671 1,671 1,616 1,624 54
2023/06/22 1,652 1,672 1,652 1,662 92
2023/06/21 1,634 1,651 1,626 1,651 113
2023/06/20 1,649 1,649 1,635 1,642 12
2023/06/19 1,661 1,664 1,636 1,644 618
2023/06/16 1,696 1,696 1,645 1,664 1,898
2023/06/15 1,661 1,673 1,656 1,656 1,823
2023/06/14 1,627 1,667 1,627 1,662 722
2023/06/13 1,599 1,617 1,599 1,613 181
2023/06/12 1,596 1,604 1,594 1,598 947
2023/06/09 1,595 1,596 1,585 1,590 36
2023/06/08 1,598 1,600 1,574 1,583 1,839
2023/06/07 1,608 1,613 1,586 1,601 139
2023/06/06 1,568 1,600 1,562 1,600 1,031
2023/06/05 1,565 1,583 1,565 1,580 302
2023/06/02 1,525 1,544 1,525 1,544 69
2023/06/01 1,506 1,525 1,506 1,525 2,301
2023/05/31 1,540 1,540 1,519 1,519 1,215
2023/05/30 1,550 1,560 1,544 1,560 218
2023/05/29 1,553 1,566 1,553 1,557 88
2023/05/26 1,540 1,548 1,536 1,536 55
2023/05/25 1,545 1,549 1,537 1,547 73
2023/05/24 1,540 1,556 1,540 1,556 39
2023/05/23 1,562 1,569 1,545 1,550 1,158
2023/05/22 1,550 1,558 1,545 1,558 39
2023/05/19 1,548 1,558 1,548 1,550 233
2023/05/18 1,542 1,550 1,539 1,550 92
2023/05/17 1,551 1,551 1,539 1,543 240
2023/05/16 1,554 1,560 1,550 1,554 58
2023/05/15 1,548 1,551 1,540 1,549 445
2023/05/12 1,505 1,531 1,505 1,527 342
2023/05/11 1,517 1,528 1,516 1,516 150
2023/05/10 1,564 1,565 1,545 1,545 145
2023/05/09 1,542 1,560 1,542 1,559 946
2023/05/08 1,529 1,540 1,529 1,540 219
2023/05/02 1,538 1,539 1,530 1,531 52
2023/05/01 1,530 1,538 1,529 1,535 2,357
2023/04/28 1,515 1,519 1,509 1,519 513
2023/04/27 1,486 1,500 1,486 1,500 13
2023/04/26 1,495 1,497 1,485 1,497 326
2023/04/25 1,521 1,530 1,509 1,509 384
2023/04/24 1,529 1,529 1,519 1,519 254
2023/04/21 1,518 1,533 1,518 1,520 713
2023/04/20 1,548 1,558 1,548 1,550 16,117
2023/04/19 1,545 1,555 1,545 1,553 101
2023/04/18 1,554 1,555 1,541 1,541 169
2023/04/17 1,556 1,556 1,539 1,547 410
2023/04/14 1,549 1,550 1,543 1,543 277
2023/04/13 1,534 1,540 1,533 1,538 447
2023/04/12 1,547 1,547 1,543 1,543 413
2023/04/11 1,532 1,540 1,524 1,540 412
2023/04/10 1,520 1,521 1,512 1,517 44
2023/04/07 1,494 1,507 1,494 1,507 563
2023/04/06 1,503 1,503 1,489 1,489 368
2023/04/05 1,540 1,540 1,518 1,518 663
2023/04/04 1,567 1,570 1,551 1,551 134
2023/04/03 1,556 1,557 1,549 1,557 500
2023/03/31 1,529 1,555 1,529 1,551 353
2023/03/30 1,516 1,527 1,510 1,527 418
2023/03/29 1,499 1,510 1,499 1,510 184
2023/03/28 1,493 1,500 1,491 1,498 138
2023/03/27 1,490 1,490 1,481 1,490 35
2023/03/24 1,486 1,486 1,473 1,482 266
2023/03/23 1,464 1,485 1,460 1,485 82
2023/03/22 1,479 1,480 1,474 1,477 194
2023/03/20 1,453 1,476 1,450 1,450 267
2023/03/17 1,479 1,479 1,455 1,472 222
2023/03/16 1,483 1,483 1,459 1,469 156
2023/03/15 1,557 1,557 1,516 1,523 100
2023/03/14 1,510 1,510 1,486 1,487 530
2023/03/13 1,522 1,530 1,500 1,530 146
2023/03/10 1,560 1,567 1,550 1,550 1,077
2023/03/09 1,577 1,590 1,577 1,590 520
2023/03/08 1,565 1,574 1,564 1,572 1,229
2023/03/07 1,559 1,578 1,559 1,578 883
2023/03/06 1,560 1,566 1,554 1,562 161
2023/03/03 1,539 1,550 1,530 1,546 125
2023/03/02 1,530 1,546 1,530 1,530 128
2023/03/01 1,497 1,529 1,497 1,529 65
2023/02/28 1,506 1,506 1,494 1,498 199
2023/02/27 1,510 1,510 1,498 1,501 185
2023/02/24 1,479 1,491 1,479 1,491 46
2023/02/22 1,492 1,499 1,485 1,485 154
2023/02/21 1,486 1,513 1,486 1,505 319
2023/02/20 1,490 1,490 1,482 1,486 2,281
2023/02/17 1,472 1,490 1,472 1,490 2,204
2023/02/16 1,480 1,483 1,479 1,480 57
2023/02/15 1,480 1,485 1,474 1,474 67
2023/02/14 1,460 1,475 1,460 1,469 80
2023/02/13 1,458 1,460 1,450 1,458 229
2023/02/10 1,447 1,475 1,447 1,465 66
2023/02/09 1,433 1,445 1,433 1,445 8
2023/02/08 1,443 1,444 1,433 1,438 2,149
2023/02/07 1,448 1,448 1,440 1,446 13
2023/02/06 1,450 1,457 1,448 1,451 127
2023/02/03 1,433 1,438 1,428 1,437 65
2023/02/02 1,455 1,455 1,435 1,445 58
2023/02/01 1,465 1,465 1,458 1,459 40
2023/01/31 1,456 1,462 1,456 1,461 36
2023/01/30 1,470 1,470 1,457 1,457 58
2023/01/27 1,472 1,473 1,461 1,472 207
2023/01/26 1,465 1,470 1,461 1,464 87
2023/01/25 1,448 1,469 1,448 1,469 420
2023/01/24 1,445 1,466 1,445 1,459 755
2023/01/23 1,441 1,450 1,431 1,440 34
2023/01/20 1,407 1,429 1,402 1,429 352
2023/01/19 1,415 1,415 1,399 1,405 575
2023/01/18 1,405 1,423 1,401 1,423 155
2023/01/17 1,384 1,400 1,384 1,400 28
2023/01/16 1,399 1,399 1,380 1,380 586
2023/01/13 1,411 1,416 1,405 1,407 19
2023/01/12 1,401 1,421 1,401 1,414 551
2023/01/11 1,380 1,390 1,380 1,388 76
2023/01/10 1,360 1,376 1,360 1,371 571
2023/01/06 1,325 1,354 1,325 1,347 61
2023/01/05 1,336 1,341 1,330 1,337 59
2023/01/04 1,353 1,353 1,335 1,335 210

このページの先頭へ