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 フィンテック-日本株式(2836)の株価時系列情報

GX フィンテック-日本株式(2836)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
2026/07/23 3,196 3,196 3,196 3,196 5
2026/07/22 3,135 3,135 3,126 3,126 6
2026/07/21 3,254 3,254 3,073 3,105 313
2026/07/17 3,238 3,238 3,100 3,114 1,750
2026/07/16 3,151 3,194 3,151 3,168 443
2026/07/15 3,120 3,120 3,000 3,000 427
2026/07/14 3,033 3,140 3,033 3,120 208
2026/07/13 3,095 3,103 3,086 3,103 107
2026/07/10 3,086 3,094 3,016 3,086 104
2026/07/09 3,099 3,099 3,067 3,067 65
2026/07/08 3,087 3,109 3,065 3,099 93
2026/07/07 3,100 3,100 3,047 3,047 2,116
2026/07/06 2,995 3,170 2,995 3,170 476
2026/07/03 2,996 2,996 2,969 2,977 282
2026/07/02 2,928 2,957 2,880 2,946 1,480
2026/07/01 2,823 2,872 2,823 2,828 172
2026/06/30 2,849 2,872 2,849 2,872 91
2026/06/29 2,816 2,845 2,816 2,816 342
2026/06/26 2,731 2,766 2,731 2,766 36
2026/06/25 2,786 2,786 2,729 2,743 24
2026/06/24 2,753 2,753 2,730 2,736 382
2026/06/23 2,769 2,843 2,748 2,843 221
2026/06/22 2,780 2,812 2,780 2,804 351
2026/06/19 2,841 2,841 2,815 2,830 17
2026/06/18 2,820 2,871 2,820 2,871 62
2026/06/17 2,820 2,849 2,808 2,849 34
2026/06/16 2,821 2,825 2,800 2,822 151
2026/06/15 2,830 2,860 2,803 2,803 118
2026/06/12 2,836 2,980 2,786 2,786 462
2026/06/11 2,790 2,803 2,786 2,786 39
2026/06/10 2,812 2,812 2,780 2,788 148
2026/06/09 2,890 2,890 2,806 2,806 205
2026/06/08 2,828 2,836 2,793 2,793 39
2026/06/05 2,869 2,869 2,847 2,847 23
2026/06/04 2,930 2,930 2,820 2,820 444
2026/06/03 2,939 2,939 2,877 2,898 43
2026/06/02 2,945 2,945 2,877 2,889 261
2026/06/01 2,950 2,960 2,916 2,916 125
2026/05/29 2,866 2,930 2,866 2,920 544
2026/05/28 2,930 2,930 2,830 2,841 100
2026/05/27 2,999 3,000 2,860 2,880 152
2026/05/26 2,943 2,943 2,893 2,902 658
2026/05/25 2,974 2,974 2,888 2,893 802
2026/05/22 2,929 2,930 2,921 2,924 185
2026/05/21 3,007 3,007 2,949 2,949 9
2026/05/20 2,947 2,962 2,947 2,957 202
2026/05/19 2,935 3,000 2,935 2,997 395
2026/05/18 2,935 2,935 2,888 2,888 99
2026/05/15 2,891 2,914 2,870 2,914 20
2026/05/14 2,914 2,914 2,839 2,841 95
2026/05/13 2,904 2,914 2,883 2,914 650
2026/05/12 2,962 2,962 2,859 2,884 99
2026/05/11 3,012 3,012 2,907 2,912 247
2026/05/08 2,862 2,985 2,862 2,962 476
2026/05/07 2,971 2,971 2,862 2,862 773
2026/05/01 2,991 3,041 2,927 3,041 265
2026/04/30 3,141 3,141 2,941 2,941 736
2026/04/28 2,990 3,143 2,990 3,143 77
2026/04/27 3,119 3,119 2,973 2,982 339
2026/04/24 2,993 3,074 2,993 3,049 740
2026/04/23 3,114 3,114 3,063 3,063 118
2026/04/22 3,194 3,194 3,152 3,153 283
2026/04/21 3,065 3,167 3,065 3,167 179
2026/04/20 3,164 3,164 3,063 3,063 1,538
2026/04/17 3,185 3,221 3,155 3,221 116
2026/04/16 3,109 3,164 3,109 3,135 70
2026/04/15 3,028 3,100 3,028 3,088 2,170
2026/04/14 3,000 3,000 2,979 2,985 266
2026/04/13 2,945 2,945 2,907 2,922 122
2026/04/10 3,029 3,029 2,927 2,927 518
2026/04/09 3,030 3,030 2,930 2,990 175
2026/04/08 2,999 3,019 2,999 3,014 376
2026/04/07 3,000 3,000 2,943 2,945 6
2026/04/06 2,905 2,925 2,905 2,925 542
2026/04/03 2,894 2,894 2,893 2,893 4
2026/03/27 2,915 2,915 2,866 2,869 25
2026/03/26 2,865 2,865 2,865 2,865 1
2026/03/25 2,860 2,865 2,850 2,865 207
2026/03/24 2,826 2,826 2,799 2,810 11
2026/03/23 2,789 2,789 2,765 2,779 757
2026/03/19 2,828 2,855 2,821 2,821 13
2026/03/18 2,874 2,874 2,841 2,860 25
2026/03/17 2,883 2,883 2,824 2,824 9
2026/03/16 2,876 2,876 2,820 2,833 38
2026/03/13 2,830 2,849 2,826 2,826 151
2026/03/12 2,949 2,949 2,838 2,838 30
2026/03/11 2,921 2,936 2,921 2,922 123
2026/03/10 2,879 2,943 2,879 2,921 35
2026/03/09 3,000 3,000 2,852 2,929 30
2026/03/06 2,848 2,951 2,848 2,950 1,816
2026/03/05 2,939 2,939 2,898 2,898 48
2026/03/04 2,821 2,821 2,778 2,789 140
2026/03/03 2,907 2,907 2,836 2,836 62
2026/03/02 2,980 2,980 2,893 2,909 178
2026/02/27 2,920 2,970 2,920 2,956 82
2026/02/26 2,914 2,959 2,914 2,923 48
2026/02/25 2,900 2,914 2,883 2,890 3,667
2026/02/24 2,960 2,960 2,850 2,854 2,316
2026/02/20 2,960 2,962 2,910 2,910 41
2026/02/19 2,985 2,985 2,922 2,959 192
2026/02/18 2,954 3,006 2,934 2,935 341
2026/02/17 2,967 2,967 2,909 2,911 83
2026/02/16 2,948 2,951 2,926 2,951 59
2026/02/13 3,066 3,066 2,909 2,909 360
2026/02/12 3,050 3,054 3,033 3,033 129
2026/02/10 2,948 3,051 2,948 3,050 874
2026/02/09 2,982 2,982 2,954 2,955 363
2026/02/06 2,962 2,962 2,892 2,920 686
2026/02/05 2,950 2,973 2,948 2,962 226
2026/02/04 3,067 3,067 2,910 2,980 5,622
2026/02/03 2,985 3,029 2,985 3,020 300
2026/02/02 3,102 3,102 2,981 2,985 683
2026/01/30 3,044 3,052 3,022 3,032 789
2026/01/29 3,079 3,079 3,045 3,065 515
2026/01/28 3,102 3,102 3,092 3,102 10
2026/01/27 3,175 3,175 3,100 3,106 355
2026/01/26 3,185 3,185 3,105 3,105 703
2026/01/23 3,180 3,193 3,176 3,185 199
2026/01/22 3,183 3,230 3,169 3,176 54
2026/01/21 3,181 3,181 3,157 3,167 57
2026/01/20 3,230 3,244 3,215 3,215 49
2026/01/19 3,233 3,235 3,230 3,230 30
2026/01/16 3,288 3,288 3,256 3,256 43
2026/01/15 3,249 3,298 3,249 3,296 13,924
2026/01/14 3,178 3,243 3,178 3,229 119
2026/01/13 3,250 3,250 3,234 3,248 59
2026/01/09 3,135 3,220 3,135 3,212 28
2026/01/08 3,201 3,209 3,198 3,205 119
2026/01/07 3,190 3,216 3,190 3,196 220
2026/01/06 3,188 3,201 3,188 3,201 6
2026/01/05 3,255 3,255 3,169 3,173 155
2025/12/30 3,188 3,195 3,183 3,185 198
2025/12/29 3,254 3,254 3,192 3,192 104
2025/12/26 3,200 3,200 3,184 3,184 160
2025/12/25 3,168 3,187 3,165 3,187 521
2025/12/24 3,163 3,173 3,160 3,163 111
2025/12/23 3,107 3,159 3,107 3,158 64
2025/12/22 3,247 3,247 3,132 3,200 10,941
2025/12/19 3,144 3,236 3,144 3,177 15
2025/12/18 3,124 3,150 3,123 3,137 44
2025/12/17 3,144 3,144 3,101 3,120 211
2025/12/16 3,161 3,161 3,138 3,141 209
2025/12/15 3,217 3,217 3,173 3,191 302
2025/12/12 3,050 3,148 3,050 3,147 20
2025/12/11 3,167 3,169 3,118 3,120 416
2025/12/10 3,163 3,167 3,146 3,167 159
2025/12/09 3,125 3,184 3,125 3,149 26
2025/12/08 3,269 3,269 3,162 3,173 43
2025/12/05 3,192 3,206 3,162 3,206 157
2025/12/04 3,162 3,201 3,162 3,187 723
2025/12/03 3,191 3,191 3,180 3,180 21
2025/12/02 3,198 3,217 3,193 3,193 10
2025/12/01 3,261 3,261 3,198 3,198 235
2025/11/28 3,258 3,258 3,221 3,221 5
2025/11/27 3,207 3,233 3,207 3,222 44
2025/11/26 3,209 3,209 3,185 3,207 63
2025/11/25 3,245 3,245 3,139 3,139 406
2025/11/21 3,119 3,175 3,119 3,175 223
2025/11/20 3,143 3,150 3,138 3,148 28
2025/11/19 3,125 3,125 3,100 3,106 76
2025/11/18 3,205 3,205 3,137 3,141 418
2025/11/17 3,263 3,263 3,206 3,216 25
2025/11/14 3,065 3,263 3,065 3,261 126
2025/11/13 3,264 3,264 3,200 3,205 13
2025/11/12 3,192 3,223 3,192 3,223 116
2025/11/11 3,194 3,203 3,194 3,203 7
2025/11/10 3,167 3,190 3,161 3,190 10,069
2025/11/07 3,197 3,197 3,122 3,122 6
2025/11/06 3,194 3,194 3,127 3,127 68
2025/11/05 3,222 3,222 3,083 3,124 153
2025/11/04 3,209 3,209 3,128 3,152 3,597
2025/10/31 3,199 3,204 3,188 3,188 113
2025/10/30 3,103 3,140 3,103 3,140 75
2025/10/29 3,166 3,166 3,119 3,128 293
2025/10/28 3,249 3,249 3,175 3,191 4,533
2025/10/27 3,206 3,233 3,204 3,209 3,962
2025/10/24 3,209 3,209 3,180 3,183 18
2025/10/23 3,226 3,226 3,195 3,195 151
2025/10/22 3,241 3,266 3,241 3,266 4,934
2025/10/21 3,185 3,251 3,185 3,251 436
2025/10/20 3,197 3,197 3,176 3,176 275
2025/10/17 3,163 3,163 3,125 3,127 3,358
2025/10/16 3,253 3,253 3,191 3,191 25
2025/10/15 3,223 3,223 3,223 3,223 1
2025/10/14 3,200 3,216 3,182 3,182 525
2025/10/10 3,365 3,365 3,268 3,268 57
2025/10/09 3,287 3,299 3,285 3,296 5,461
2025/10/08 3,246 3,294 3,246 3,294 99
2025/10/07 3,273 3,322 3,249 3,249 2,292
2025/10/06 3,289 3,289 3,243 3,268 373
2025/10/03 3,198 3,228 3,198 3,219 167
2025/10/02 3,233 3,233 3,175 3,176 492
2025/10/01 3,300 3,303 3,230 3,303 326
2025/09/30 3,283 3,290 3,253 3,290 165
2025/09/29 3,500 3,500 3,272 3,281 259
2025/09/26 3,280 3,305 3,280 3,297 150
2025/09/25 3,275 3,299 3,275 3,289 878
2025/09/24 3,297 3,297 3,258 3,263 203
2025/09/22 3,362 3,362 3,279 3,279 31
2025/09/19 3,341 3,341 3,260 3,292 108

このページの先頭へ