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
2022/12/30 2,061 2,067 2,059 2,059 105
2022/12/29 2,029 2,044 2,027 2,044 109
2022/12/28 2,025 2,038 2,025 2,035 73
2022/12/27 2,045 2,049 2,045 2,049 500
2022/12/26 2,029 2,035 2,029 2,035 2
2022/12/23 2,033 2,034 2,029 2,030 539
2022/12/22 2,040 2,048 2,030 2,048 13
2022/12/21 2,051 2,057 2,034 2,045 309
2022/12/20 2,100 2,100 2,033 2,042 138
2022/12/19 2,103 2,110 2,103 2,110 13
2022/12/16 2,131 2,131 2,119 2,119 27
2022/12/15 2,172 2,172 2,166 2,166 54
2022/12/09 2,151 2,163 2,151 2,163 156
2022/12/08 2,141 2,165 2,141 2,165 60
2022/12/07 2,161 2,161 2,161 2,161 100
2022/12/06 2,170 2,171 2,167 2,167 5
2022/12/05 2,188 2,190 2,184 2,190 6,712
2022/12/02 2,221 2,221 2,203 2,203 19
2022/12/01 2,255 2,255 2,238 2,238 43
2022/11/30 2,220 2,220 2,196 2,197 60
2022/11/29 2,239 2,239 2,239 2,239 51
2022/11/28 2,253 2,262 2,253 2,258 535
2022/11/25 2,256 2,256 2,247 2,247 34
2022/11/24 2,267 2,275 2,267 2,275 196
2022/11/22 2,224 2,224 2,219 2,220 251
2022/11/21 2,209 2,209 2,209 2,209 20
2022/11/17 2,248 2,248 2,248 2,248 1
2022/11/16 2,230 2,270 2,230 2,267 637
2022/11/15 2,225 2,230 2,225 2,229 234
2022/11/14 2,219 2,242 2,211 2,242 130
2022/11/11 2,121 2,194 2,118 2,194 353
2022/11/10 2,062 2,078 2,062 2,071 17
2022/11/09 2,102 2,102 2,102 2,102 1
2022/11/07 2,083 2,091 2,083 2,091 51
2022/11/04 2,080 2,082 2,080 2,082 9
2022/11/02 2,111 2,111 2,111 2,111 7
2022/10/31 2,144 2,144 2,137 2,137 11
2022/10/28 2,114 2,131 2,114 2,131 27
2022/10/27 2,147 2,147 2,142 2,142 22
2022/10/26 2,128 2,164 2,128 2,164 244
2022/10/25 2,122 2,132 2,122 2,132 101
2022/10/24 2,102 2,124 2,102 2,111 23
2022/10/20 2,072 2,091 2,072 2,083 37,486
2022/10/19 2,107 2,115 2,107 2,113 11
2022/10/18 2,100 2,106 2,100 2,106 258
2022/10/17 2,038 2,038 2,019 2,024 210
2022/10/14 2,079 2,082 2,079 2,081 216
2022/10/13 2,012 2,012 2,012 2,012 5
2022/10/11 2,041 2,064 2,041 2,049 114
2022/10/07 2,067 2,101 2,067 2,101 3
2022/10/06 2,116 2,117 2,113 2,117 12
2022/10/05 2,100 2,102 2,100 2,102 4
2022/10/04 2,027 2,079 2,027 2,079 26
2022/10/03 1,980 2,006 1,975 2,006 8
2022/09/29 2,062 2,062 2,029 2,029 12
2022/09/28 1,985 1,996 1,968 1,972 30
2022/09/27 2,002 2,002 2,002 2,002 5
2022/09/26 1,991 2,002 1,986 1,986 3,818
2022/09/22 2,000 2,026 2,000 2,026 13
2022/09/21 2,050 2,050 2,022 2,030 83
2022/09/20 2,087 2,087 2,082 2,082 8
2022/09/14 2,087 2,110 2,087 2,099 134
2022/09/13 2,140 2,165 2,140 2,165 68
2022/09/12 2,129 2,136 2,129 2,136 4
2022/09/09 2,115 2,118 2,115 2,116 4
2022/09/08 2,088 2,091 2,085 2,091 7
2022/09/06 2,089 2,089 2,089 2,089 1
2022/09/05 2,056 2,080 2,056 2,080 13
2022/09/02 2,052 2,064 2,052 2,064 64
2022/09/01 2,069 2,080 2,069 2,078 9
2022/08/31 2,092 2,098 2,091 2,098 201
2022/08/30 2,081 2,081 2,081 2,081 5
2022/08/29 2,090 2,090 2,030 2,072 282
2022/08/26 2,148 2,148 2,140 2,140 3
2022/08/25 2,127 2,141 2,127 2,141 12
2022/08/24 2,117 2,117 2,112 2,117 113
2022/08/23 2,142 2,142 2,124 2,124 12
2022/08/22 2,127 2,143 2,127 2,142 520
2022/08/19 2,202 2,202 2,189 2,189 12
2022/08/18 2,194 2,194 2,180 2,189 24
2022/08/17 2,187 2,215 2,187 2,215 135
2022/08/16 2,190 2,200 2,178 2,187 25,574
2022/08/15 2,171 2,171 2,138 2,164 152
2022/08/12 2,171 2,178 2,159 2,178 315
2022/08/10 2,143 2,147 2,143 2,147 36
2022/08/09 2,153 2,172 2,153 2,172 101
2022/08/08 2,154 2,158 2,146 2,146 8
2022/08/05 2,175 2,183 2,174 2,183 160
2022/08/04 2,150 2,156 2,150 2,152 54
2022/08/03 2,117 2,131 2,117 2,131 25,571
2022/08/02 2,113 2,113 2,100 2,103 9
2022/08/01 2,097 2,128 2,094 2,125 19,010
2022/07/29 2,091 2,091 2,091 2,091 1
2022/07/28 2,053 2,065 2,053 2,065 101
2022/07/27 2,060 2,061 2,060 2,061 16
2022/07/26 2,069 2,069 2,069 2,069 250
2022/07/25 2,074 2,080 2,074 2,080 2
2022/07/22 2,089 2,095 2,089 2,095 21,972
2022/07/21 2,059 2,089 2,059 2,089 11
2022/07/20 2,025 2,056 2,025 2,056 13
2022/07/19 2,019 2,019 1,993 1,997 8
2022/07/15 2,004 2,018 2,004 2,018 5
2022/07/14 2,013 2,013 2,000 2,000 2
2022/07/13 2,024 2,024 2,024 2,024 7
2022/07/12 2,054 2,054 2,027 2,027 7
2022/07/11 2,105 2,105 2,067 2,067 36
2022/07/08 2,070 2,092 2,055 2,092 85
2022/07/07 2,053 2,065 2,053 2,061 236
2022/07/06 2,017 2,052 2,017 2,049 179
2022/07/05 2,004 2,031 2,004 2,012 149
2022/07/04 1,990 1,999 1,990 1,999 10
2022/07/01 1,962 1,962 1,944 1,945 93
2022/06/30 1,981 1,981 1,970 1,970 27
2022/06/29 1,962 1,993 1,962 1,993 71
2022/06/28 1,990 2,007 1,981 2,007 120
2022/06/27 1,991 2,010 1,983 2,010 1,226
2022/06/24 1,956 1,988 1,956 1,986 142
2022/06/23 1,928 1,938 1,920 1,921 35
2022/06/22 1,954 1,954 1,924 1,924 41
2022/06/21 1,923 1,942 1,921 1,942 7
2022/06/20 1,937 1,938 1,875 1,888 265
2022/06/17 1,913 1,929 1,900 1,921 385
2022/06/16 1,997 2,004 1,953 1,953 27
2022/06/15 1,971 1,979 1,956 1,957 28
2022/06/14 1,937 1,953 1,933 1,950 80
2022/06/13 1,991 1,997 1,971 1,977 1,081
2022/06/10 2,044 2,060 2,041 2,041 110
2022/06/09 2,050 2,086 2,050 2,086 25
2022/06/08 2,027 2,052 2,027 2,052 15
2022/06/07 2,029 2,029 2,010 2,010 214
2022/06/06 2,000 2,035 2,000 2,035 106
2022/06/03 2,031 2,033 2,028 2,028 208
2022/06/02 2,020 2,020 1,990 1,992 359
2022/06/01 2,037 2,037 2,031 2,031 11
2022/05/31 2,043 2,043 2,022 2,022 610
2022/05/30 2,007 2,052 2,007 2,050 217
2022/05/27 1,999 1,999 1,981 1,981 201
2022/05/26 2,012 2,012 1,982 1,982 414
2022/05/25 1,970 1,978 1,970 1,978 23
2022/05/24 1,993 1,993 1,976 1,976 5,105
2022/05/23 2,013 2,020 2,004 2,020 29
2022/05/20 1,929 1,963 1,920 1,963 55
2022/05/19 1,893 1,913 1,893 1,912 79
2022/05/18 1,961 1,973 1,951 1,951 6
2022/05/17 1,950 1,950 1,930 1,935 60
2022/05/16 1,992 1,993 1,966 1,966 14
2022/05/13 1,925 1,952 1,910 1,952 74
2022/05/12 1,970 1,970 1,910 1,910 6,180
2022/05/11 1,986 2,016 1,986 2,010 122
2022/05/10 1,977 1,999 1,950 1,999 260
2022/05/09 2,043 2,065 2,017 2,017 397
2022/05/06 2,099 2,110 2,085 2,090 13
2022/05/02 2,115 2,135 2,115 2,135 273
2022/04/28 2,111 2,123 2,111 2,120 41
2022/04/27 2,122 2,130 2,098 2,130 552
2022/04/26 2,173 2,173 2,165 2,172 86
2022/04/25 2,132 2,146 2,122 2,146 63
2022/04/22 2,188 2,202 2,175 2,182 2,079
2022/04/21 2,232 2,237 2,230 2,231 43
2022/04/20 2,277 2,277 2,239 2,239 37
2022/04/19 2,284 2,284 2,284 2,284 2
2022/04/18 2,256 2,256 2,235 2,238 1,325
2022/04/15 2,271 2,279 2,267 2,271 7,309
2022/04/14 2,343 2,343 2,307 2,319 35,136
2022/04/13 2,268 2,331 2,267 2,330 67
2022/04/12 2,261 2,284 2,261 2,268 331
2022/04/11 2,302 2,305 2,271 2,282 466
2022/04/08 2,339 2,339 2,325 2,329 30
2022/04/07 2,346 2,346 2,248 2,328 228
2022/04/06 2,395 2,407 2,379 2,401 28
2022/04/05 2,446 2,446 2,423 2,433 395
2022/04/04 2,368 2,405 2,368 2,405 951
2022/04/01 2,309 2,362 2,291 2,362 39,940
2022/03/31 2,342 2,342 2,339 2,341 17
2022/03/30 2,382 2,382 2,349 2,349 85
2022/03/29 2,317 2,353 2,317 2,346 16
2022/03/28 2,303 2,303 2,275 2,282 308
2022/03/25 2,350 2,350 2,320 2,332 22
2022/03/24 2,297 2,321 2,281 2,321 31,122
2022/03/23 2,286 2,330 2,286 2,323 570
2022/03/22 2,260 2,260 2,244 2,244 51
2022/03/18 2,222 2,251 2,222 2,251 103
2022/03/17 2,176 2,205 2,176 2,198 56
2022/03/16 2,148 2,148 2,126 2,126 2
2022/03/11 2,091 2,091 2,089 2,089 46
2022/03/10 2,148 2,148 2,140 2,146 34
2022/03/09 2,077 2,077 2,053 2,053 38
2022/03/08 2,080 2,098 2,068 2,068 164
2022/03/07 2,048 2,058 2,027 2,058 1,271
2022/03/04 2,150 2,150 2,095 2,098 332
2022/03/03 2,171 2,178 2,166 2,166 15
2022/03/02 2,173 2,173 2,159 2,166 68
2022/03/01 2,172 2,217 2,172 2,214 150
2022/02/28 2,085 2,115 2,080 2,096 39
2022/02/25 2,059 2,099 2,059 2,097 68
2022/02/24 2,028 2,034 2,009 2,009 522
2022/02/22 2,031 2,065 2,031 2,034 102
2022/02/21 2,049 2,069 2,031 2,069 44
2022/02/18 2,053 2,099 2,053 2,099 15,033
2022/02/17 2,141 2,141 2,085 2,097 128
2022/02/16 2,155 2,155 2,135 2,136 44
2022/02/15 2,138 2,140 2,125 2,125 22
2022/02/14 2,174 2,174 2,154 2,154 34
2022/02/10 2,226 2,226 2,206 2,206 11
2022/02/09 2,176 2,194 2,157 2,194 44
2022/02/08 2,147 2,175 2,144 2,153 30
2022/02/07 2,187 2,187 2,149 2,156 41,528
2022/02/04 2,150 2,180 2,150 2,180 46
2022/02/03 2,191 2,192 2,164 2,172 248
2022/02/02 2,172 2,236 2,172 2,236 53
2022/02/01 2,202 2,202 2,154 2,154 42
2022/01/31 2,116 2,160 2,116 2,153 81
2022/01/28 2,096 2,096 2,063 2,092 15
2022/01/27 2,157 2,157 2,070 2,080 149
2022/01/26 2,184 2,184 2,161 2,181 25
2022/01/25 2,253 2,253 2,158 2,171 397
2022/01/24 2,200 2,241 2,193 2,241 13,583
2022/01/21 2,223 2,237 2,213 2,227 387
2022/01/20 2,219 2,264 2,219 2,264 37,966
2022/01/19 2,299 2,302 2,245 2,249 19,958
2022/01/18 2,327 2,360 2,327 2,349 18,978
2022/01/17 2,328 2,347 2,328 2,334 27
2022/01/14 2,350 2,350 2,309 2,328 171
2022/01/13 2,439 2,439 2,400 2,400 76
2022/01/12 2,417 2,444 2,417 2,440 143
2022/01/11 2,381 2,393 2,358 2,393 3,087
2022/01/07 2,398 2,424 2,365 2,389 9,342
2022/01/06 2,478 2,478 2,378 2,421 747
2022/01/05 2,585 2,585 2,526 2,528 537
2022/01/04 2,601 2,617 2,595 2,617 24

このページの先頭へ