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 半導体・トップ10-日本株式(282A)の株価時系列情報

GX 半導体・トップ10-日本株式(282A)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
2026/03/27 1,690 1,715 1,661 1,715 77,460
2026/03/26 1,750 1,762 1,724 1,725 71,097
2026/03/25 1,731 1,764 1,731 1,755 55,974
2026/03/24 1,731 1,757 1,651 1,678 70,912
2026/03/23 1,683 1,688 1,603 1,669 114,850
2026/03/19 1,773 1,785 1,754 1,762 82,644
2026/03/18 1,794 1,825 1,775 1,825 66,524
2026/03/17 1,824 1,824 1,741 1,760 67,985
2026/03/16 1,755 1,784 1,737 1,784 71,433
2026/03/13 1,734 1,769 1,725 1,769 58,788
2026/03/12 1,781 1,801 1,762 1,782 105,039
2026/03/11 1,782 1,833 1,772 1,800 141,870
2026/03/10 1,747 1,764 1,718 1,742 110,236
2026/03/09 1,724 1,724 1,596 1,678 203,838
2026/03/06 1,778 1,817 1,750 1,817 118,442
2026/03/05 1,853 1,855 1,777 1,808 165,283
2026/03/04 1,787 1,834 1,705 1,750 182,710
2026/03/03 1,900 1,910 1,831 1,839 113,007
2026/03/02 1,862 1,907 1,858 1,907 139,075
2026/02/27 1,930 1,930 1,877 1,916 238,031
2026/02/26 2,007 2,007 1,904 1,947 184,411
2026/02/25 1,929 1,963 1,908 1,963 73,082
2026/02/24 1,842 1,895 1,841 1,895 53,514
2026/02/20 1,860 1,860 1,828 1,849 49,966
2026/02/19 1,889 1,906 1,860 1,862 78,233
2026/02/18 1,843 1,860 1,831 1,860 55,549
2026/02/17 1,849 1,866 1,807 1,866 23,750
2026/02/16 1,877 1,877 1,834 1,842 60,496
2026/02/13 1,800 1,877 1,800 1,877 85,568
2026/02/12 1,854 1,857 1,816 1,845 79,217
2026/02/10 1,829 1,845 1,818 1,829 103,060
2026/02/09 1,850 1,854 1,800 1,816 132,163
2026/02/06 1,669 1,741 1,669 1,731 62,793
2026/02/05 1,730 1,735 1,675 1,700 99,960
2026/02/04 1,744 1,749 1,712 1,749 69,070
2026/02/03 1,729 1,760 1,704 1,755 107,800
2026/02/02 1,735 1,757 1,656 1,656 90,332
2026/01/30 1,758 1,778 1,733 1,758 67,258
2026/01/29 1,842 1,843 1,755 1,781 124,367
2026/01/28 1,759 1,800 1,747 1,793 177,114
2026/01/27 1,705 1,747 1,692 1,747 101,860
2026/01/26 1,690 1,742 1,680 1,693 155,060
2026/01/23 1,798 1,798 1,718 1,740 318,154
2026/01/22 1,703 1,824 1,701 1,824 176,364
2026/01/21 1,580 1,653 1,505 1,645 80,353
2026/01/20 1,669 1,669 1,613 1,620 41,349
2026/01/19 1,673 1,673 1,632 1,670 59,739
2026/01/16 1,660 1,660 1,631 1,657 95,194
2026/01/15 1,642 1,642 1,596 1,632 95,710
2026/01/14 1,622 1,665 1,620 1,665 64,735
2026/01/13 1,628 1,628 1,581 1,598 51,623
2026/01/09 1,495 1,513 1,474 1,512 34,582
2026/01/08 1,532 1,532 1,484 1,490 32,941
2026/01/07 1,559 1,559 1,520 1,532 33,182
2026/01/06 1,513 1,532 1,506 1,532 31,386
2026/01/05 1,455 1,496 1,455 1,490 50,597

このページの先頭へ