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 |
---|---|---|---|---|---|
2023/12/29 | 2,257 | 2,274 | 2,257 | 2,259 | 177 |
2023/12/28 | 2,232 | 2,267 | 2,232 | 2,267 | 123 |
2023/12/27 | 2,160 | 2,237 | 2,160 | 2,237 | 197 |
2023/12/26 | 2,176 | 2,176 | 2,176 | 2,176 | 2 |
2023/12/25 | 2,230 | 2,230 | 2,178 | 2,189 | 136 |
2023/12/22 | 2,162 | 2,180 | 2,162 | 2,180 | 70 |
2023/12/21 | 2,151 | 2,166 | 2,151 | 2,166 | 10 |
2023/12/20 | 2,184 | 2,209 | 2,184 | 2,203 | 32 |
2023/12/19 | 2,160 | 2,176 | 2,160 | 2,176 | 28 |
2023/12/18 | 2,149 | 2,170 | 2,149 | 2,170 | 110 |
2023/12/15 | 2,167 | 2,202 | 2,167 | 2,185 | 69 |
2023/12/14 | 2,164 | 2,188 | 2,164 | 2,165 | 71 |
2023/12/13 | 2,120 | 2,143 | 2,120 | 2,143 | 38 |
2023/12/12 | 2,154 | 2,154 | 2,134 | 2,136 | 170 |
2023/12/11 | 2,132 | 2,158 | 2,132 | 2,142 | 76 |
2023/12/08 | 2,159 | 2,159 | 2,127 | 2,132 | 1,379 |
2023/12/07 | 2,163 | 2,168 | 2,155 | 2,159 | 3,538 |
2023/12/06 | 2,222 | 2,222 | 2,189 | 2,190 | 751 |
2023/12/05 | 2,212 | 2,212 | 2,172 | 2,172 | 197 |
2023/12/04 | 2,212 | 2,224 | 2,192 | 2,221 | 985 |
2023/12/01 | 2,238 | 2,238 | 2,212 | 2,212 | 76 |
2023/11/30 | 2,238 | 2,242 | 2,231 | 2,238 | 184 |
2023/11/29 | 2,218 | 2,240 | 2,218 | 2,237 | 132 |
2023/11/28 | 2,232 | 2,232 | 2,221 | 2,221 | 126 |
2023/11/27 | 2,225 | 2,235 | 2,225 | 2,230 | 149 |
2023/11/24 | 2,216 | 2,236 | 2,216 | 2,226 | 30 |
2023/11/22 | 2,223 | 2,229 | 2,210 | 2,210 | 274 |
2023/11/21 | 2,210 | 2,242 | 2,210 | 2,242 | 642 |
2023/11/20 | 2,187 | 2,215 | 2,187 | 2,210 | 274 |
2023/11/17 | 2,169 | 2,193 | 2,169 | 2,193 | 338 |
2023/11/16 | 2,182 | 2,186 | 2,175 | 2,179 | 161 |
2023/11/15 | 2,201 | 2,217 | 2,184 | 2,200 | 264 |
2023/11/14 | 2,164 | 2,164 | 2,144 | 2,154 | 95 |
2023/11/13 | 2,158 | 2,158 | 2,137 | 2,148 | 79 |
2023/11/10 | 2,137 | 2,143 | 2,135 | 2,142 | 113 |
2023/11/09 | 2,125 | 2,164 | 2,125 | 2,164 | 521 |
2023/11/08 | 2,130 | 2,130 | 2,112 | 2,119 | 53 |
2023/11/07 | 2,123 | 2,123 | 2,113 | 2,113 | 24 |
2023/11/06 | 2,125 | 2,157 | 2,121 | 2,150 | 754 |
2023/11/02 | 2,054 | 2,078 | 2,054 | 2,077 | 132 |
2023/11/01 | 2,043 | 2,048 | 2,039 | 2,047 | 130 |
2023/10/31 | 1,984 | 2,007 | 1,984 | 2,007 | 45 |
2023/10/30 | 1,981 | 1,986 | 1,972 | 1,972 | 29 |
2023/10/27 | 1,977 | 1,986 | 1,977 | 1,981 | 8 |
2023/10/26 | 1,979 | 1,987 | 1,962 | 1,965 | 560 |
2023/10/25 | 2,021 | 2,023 | 2,010 | 2,014 | 33 |
2023/10/24 | 1,987 | 2,012 | 1,948 | 2,012 | 153 |
2023/10/23 | 2,011 | 2,011 | 1,976 | 1,976 | 175 |
2023/10/20 | 2,031 | 2,031 | 2,020 | 2,020 | 20 |
2023/10/19 | 2,045 | 2,056 | 2,036 | 2,049 | 20 |
2023/10/18 | 2,087 | 2,087 | 2,060 | 2,066 | 62 |
2023/10/17 | 2,074 | 2,089 | 2,073 | 2,074 | 20,348 |
2023/10/16 | 2,080 | 2,080 | 2,049 | 2,049 | 991 |
2023/10/13 | 2,168 | 2,168 | 2,112 | 2,112 | 258 |
2023/10/12 | 2,163 | 2,185 | 2,156 | 2,184 | 213 |
2023/10/11 | 2,184 | 2,184 | 2,163 | 2,163 | 4,075 |
2023/10/10 | 2,165 | 2,195 | 2,165 | 2,195 | 134 |
2023/10/06 | 2,150 | 2,165 | 2,149 | 2,165 | 565 |
2023/10/05 | 2,118 | 2,151 | 2,118 | 2,147 | 20,688 |
2023/10/04 | 2,086 | 2,086 | 2,068 | 2,068 | 15 |
2023/10/03 | 2,121 | 2,121 | 2,106 | 2,106 | 11 |
2023/10/02 | 2,173 | 2,176 | 2,150 | 2,150 | 9 |
2023/09/29 | 2,150 | 2,150 | 2,150 | 2,150 | 1 |
2023/09/28 | 2,187 | 2,187 | 2,167 | 2,167 | 25 |
2023/09/27 | 2,169 | 2,175 | 2,166 | 2,175 | 42 |
2023/09/26 | 2,177 | 2,181 | 2,171 | 2,177 | 70 |
2023/09/25 | 2,171 | 2,171 | 2,168 | 2,168 | 503 |
2023/09/22 | 2,133 | 2,160 | 2,133 | 2,158 | 510 |
2023/09/21 | 2,178 | 2,178 | 2,141 | 2,151 | 23 |
2023/09/20 | 2,224 | 2,224 | 2,195 | 2,195 | 76 |
2023/09/19 | 2,211 | 2,211 | 2,205 | 2,208 | 40 |
2023/09/15 | 2,205 | 2,216 | 2,204 | 2,215 | 217 |
2023/09/14 | 2,188 | 2,204 | 2,188 | 2,204 | 607 |
2023/09/13 | 2,194 | 2,197 | 2,181 | 2,187 | 743 |
2023/09/12 | 2,205 | 2,205 | 2,192 | 2,201 | 144 |
2023/09/11 | 2,208 | 2,208 | 2,181 | 2,181 | 121 |
2023/09/08 | 2,209 | 2,223 | 2,196 | 2,196 | 1,064 |
2023/09/07 | 2,229 | 2,230 | 2,223 | 2,230 | 117 |
2023/09/06 | 2,224 | 2,242 | 2,221 | 2,236 | 270 |
2023/09/05 | 2,202 | 2,213 | 2,202 | 2,211 | 770 |
2023/09/04 | 2,200 | 2,211 | 2,198 | 2,198 | 56 |
2023/09/01 | 2,169 | 2,195 | 2,169 | 2,192 | 116 |
2023/08/31 | 2,173 | 2,186 | 2,173 | 2,183 | 561 |
2023/08/30 | 2,183 | 2,189 | 2,183 | 2,183 | 83 |
2023/08/29 | 2,167 | 2,177 | 2,164 | 2,177 | 9 |
2023/08/28 | 2,141 | 2,155 | 2,141 | 2,148 | 1,216 |
2023/08/25 | 2,124 | 2,136 | 2,123 | 2,134 | 10 |
2023/08/24 | 2,155 | 2,155 | 2,152 | 2,152 | 5 |
2023/08/23 | 2,129 | 2,134 | 2,129 | 2,134 | 2 |
2023/08/22 | 2,132 | 2,132 | 2,120 | 2,120 | 1,283 |
2023/08/21 | 2,094 | 2,121 | 2,094 | 2,121 | 8 |
2023/08/18 | 2,091 | 2,101 | 2,088 | 2,088 | 17 |
2023/08/17 | 2,117 | 2,117 | 2,097 | 2,111 | 213 |
2023/08/16 | 2,134 | 2,134 | 2,121 | 2,127 | 44 |
2023/08/15 | 2,148 | 2,149 | 2,136 | 2,148 | 103 |
2023/08/14 | 2,176 | 2,176 | 2,149 | 2,158 | 16 |
2023/08/10 | 2,164 | 2,177 | 2,161 | 2,177 | 20 |
2023/08/09 | 2,178 | 2,178 | 2,177 | 2,177 | 15 |
2023/08/08 | 2,205 | 2,205 | 2,192 | 2,192 | 27 |
2023/08/07 | 2,181 | 2,203 | 2,168 | 2,198 | 31 |
2023/08/04 | 2,170 | 2,188 | 2,170 | 2,185 | 510 |
2023/08/03 | 2,176 | 2,182 | 2,170 | 2,170 | 269 |
2023/08/02 | 2,225 | 2,225 | 2,200 | 2,208 | 871 |
2023/08/01 | 2,245 | 2,245 | 2,235 | 2,243 | 122 |
2023/07/31 | 2,232 | 2,246 | 2,230 | 2,245 | 122 |
2023/07/28 | 2,191 | 2,200 | 2,183 | 2,183 | 529 |
2023/07/27 | 2,209 | 2,210 | 2,201 | 2,210 | 157 |
2023/07/26 | 2,193 | 2,200 | 2,193 | 2,200 | 34 |
2023/07/25 | 2,172 | 2,180 | 2,172 | 2,180 | 41 |
2023/07/24 | 2,201 | 2,201 | 2,190 | 2,190 | 75 |
2023/07/21 | 2,180 | 2,180 | 2,176 | 2,177 | 55 |
2023/07/20 | 2,210 | 2,215 | 2,186 | 2,186 | 18 |
2023/07/19 | 2,216 | 2,223 | 2,210 | 2,210 | 8 |
2023/07/18 | 2,214 | 2,214 | 2,184 | 2,184 | 203 |
2023/07/14 | 2,223 | 2,223 | 2,203 | 2,213 | 131 |
2023/07/13 | 2,174 | 2,195 | 2,174 | 2,195 | 4 |
2023/07/12 | 2,174 | 2,174 | 2,155 | 2,157 | 5 |
2023/07/11 | 2,206 | 2,206 | 2,163 | 2,169 | 25 |
2023/07/10 | 2,175 | 2,175 | 2,156 | 2,156 | 1,054 |
2023/07/07 | 2,150 | 2,169 | 2,150 | 2,166 | 446 |
2023/07/06 | 2,199 | 2,199 | 2,165 | 2,175 | 233 |
2023/07/05 | 2,204 | 2,210 | 2,200 | 2,205 | 111 |
2023/07/04 | 2,206 | 2,225 | 2,206 | 2,222 | 93 |
2023/07/03 | 2,225 | 2,225 | 2,205 | 2,219 | 66 |
2023/06/30 | 2,207 | 2,213 | 2,198 | 2,208 | 857 |
2023/06/29 | 2,233 | 2,233 | 2,213 | 2,226 | 108 |
2023/06/28 | 2,183 | 2,205 | 2,183 | 2,205 | 295 |
2023/06/27 | 2,196 | 2,196 | 2,163 | 2,174 | 574 |
2023/06/26 | 2,227 | 2,227 | 2,202 | 2,202 | 694 |
2023/06/23 | 2,297 | 2,297 | 2,224 | 2,236 | 686 |
2023/06/22 | 2,305 | 2,305 | 2,284 | 2,284 | 403 |
2023/06/21 | 2,300 | 2,328 | 2,300 | 2,319 | 516 |
2023/06/20 | 2,320 | 2,320 | 2,277 | 2,302 | 370 |
2023/06/19 | 2,311 | 2,330 | 2,306 | 2,319 | 78 |
2023/06/16 | 2,289 | 2,305 | 2,289 | 2,305 | 476 |
2023/06/15 | 2,270 | 2,293 | 2,269 | 2,289 | 67 |
2023/06/14 | 2,273 | 2,273 | 2,251 | 2,266 | 158 |
2023/06/13 | 2,261 | 2,272 | 2,261 | 2,267 | 79 |
2023/06/12 | 2,254 | 2,254 | 2,226 | 2,243 | 192 |
2023/06/09 | 2,219 | 2,219 | 2,204 | 2,204 | 27 |
2023/06/08 | 2,203 | 2,207 | 2,182 | 2,190 | 91 |
2023/06/07 | 2,246 | 2,259 | 2,220 | 2,222 | 330 |
2023/06/06 | 2,230 | 2,244 | 2,219 | 2,241 | 106 |
2023/06/05 | 2,237 | 2,237 | 2,223 | 2,237 | 198 |
2023/06/02 | 2,182 | 2,213 | 2,177 | 2,213 | 233 |
2023/06/01 | 2,150 | 2,158 | 2,150 | 2,158 | 32 |
2023/05/31 | 2,150 | 2,173 | 2,150 | 2,163 | 145 |
2023/05/30 | 2,152 | 2,164 | 2,152 | 2,164 | 41 |
2023/05/29 | 2,193 | 2,193 | 2,171 | 2,171 | 229 |
2023/05/26 | 2,181 | 2,192 | 2,181 | 2,192 | 94 |
2023/05/25 | 2,206 | 2,206 | 2,196 | 2,196 | 48 |
2023/05/24 | 2,221 | 2,221 | 2,217 | 2,217 | 2 |
2023/05/23 | 2,238 | 2,252 | 2,226 | 2,226 | 181 |
2023/05/22 | 2,203 | 2,225 | 2,203 | 2,225 | 182 |
2023/05/19 | 2,223 | 2,228 | 2,220 | 2,220 | 211 |
2023/05/18 | 2,229 | 2,229 | 2,219 | 2,228 | 229 |
2023/05/17 | 2,218 | 2,223 | 2,214 | 2,223 | 28 |
2023/05/16 | 2,231 | 2,231 | 2,204 | 2,208 | 134 |
2023/05/15 | 2,214 | 2,235 | 2,214 | 2,235 | 176 |
2023/05/12 | 2,213 | 2,213 | 2,210 | 2,210 | 148 |
2023/05/11 | 2,208 | 2,208 | 2,204 | 2,204 | 112 |
2023/05/10 | 2,220 | 2,220 | 2,191 | 2,191 | 84 |
2023/05/09 | 2,200 | 2,215 | 2,200 | 2,215 | 467 |
2023/05/08 | 2,189 | 2,193 | 2,186 | 2,189 | 471 |
2023/05/02 | 2,182 | 2,182 | 2,172 | 2,182 | 15 |
2023/05/01 | 2,199 | 2,199 | 2,188 | 2,188 | 47 |
2023/04/28 | 2,161 | 2,182 | 2,161 | 2,182 | 259 |
2023/04/27 | 2,138 | 2,142 | 2,133 | 2,133 | 39 |
2023/04/26 | 2,170 | 2,170 | 2,142 | 2,142 | 718 |
2023/04/25 | 2,196 | 2,196 | 2,187 | 2,192 | 19 |
2023/04/24 | 2,190 | 2,206 | 2,190 | 2,206 | 3 |
2023/04/21 | 2,203 | 2,203 | 2,203 | 2,203 | 1 |
2023/04/20 | 2,192 | 2,205 | 2,191 | 2,200 | 22 |
2023/04/19 | 2,191 | 2,193 | 2,187 | 2,193 | 16 |
2023/04/18 | 2,191 | 2,199 | 2,190 | 2,199 | 35 |
2023/04/17 | 2,164 | 2,190 | 2,164 | 2,183 | 309 |
2023/04/14 | 2,144 | 2,147 | 2,136 | 2,147 | 12 |
2023/04/13 | 2,108 | 2,126 | 2,108 | 2,126 | 2 |
2023/04/12 | 2,110 | 2,110 | 2,110 | 2,110 | 1 |
2023/04/11 | 2,118 | 2,118 | 2,118 | 2,118 | 1 |
2023/04/10 | 2,106 | 2,106 | 2,104 | 2,104 | 2 |
2023/04/07 | 2,089 | 2,089 | 2,089 | 2,089 | 12 |
2023/04/06 | 2,095 | 2,095 | 2,088 | 2,088 | 2 |
2023/04/05 | 2,105 | 2,113 | 2,105 | 2,109 | 4 |
2023/04/04 | 2,138 | 2,138 | 2,138 | 2,138 | 1 |
2023/04/03 | 2,124 | 2,124 | 2,124 | 2,124 | 1 |
2023/03/31 | 2,077 | 2,108 | 2,077 | 2,107 | 5 |
2023/03/29 | 2,105 | 2,123 | 2,105 | 2,123 | 20 |
2023/03/28 | 2,108 | 2,114 | 2,107 | 2,114 | 5 |
2023/03/27 | 2,112 | 2,120 | 2,112 | 2,120 | 5 |
2023/03/24 | 2,107 | 2,113 | 2,107 | 2,111 | 5 |
2023/03/22 | 2,140 | 2,147 | 2,136 | 2,147 | 8 |
2023/03/20 | 2,152 | 2,152 | 2,093 | 2,093 | 15 |
2023/03/17 | 2,151 | 2,151 | 2,151 | 2,151 | 1 |
2023/03/16 | 2,045 | 2,084 | 2,045 | 2,084 | 62 |
2023/03/15 | 2,109 | 2,159 | 2,093 | 2,095 | 11 |
2023/03/14 | 2,099 | 2,099 | 2,090 | 2,090 | 121 |
2023/03/13 | 2,087 | 2,095 | 2,087 | 2,095 | 2 |
2023/03/10 | 2,126 | 2,135 | 2,122 | 2,122 | 336 |
2023/03/09 | 2,153 | 2,165 | 2,150 | 2,150 | 61 |
2023/03/08 | 2,152 | 2,152 | 2,145 | 2,145 | 516 |
2023/03/07 | 2,147 | 2,160 | 2,147 | 2,160 | 21 |
2023/03/06 | 2,138 | 2,138 | 2,131 | 2,136 | 925 |
2023/03/03 | 2,103 | 2,115 | 2,103 | 2,111 | 11 |
2023/03/02 | 2,091 | 2,094 | 2,087 | 2,094 | 5 |
2023/03/01 | 2,127 | 2,127 | 2,111 | 2,117 | 7 |
2023/02/28 | 2,102 | 2,117 | 2,102 | 2,117 | 12 |
2023/02/27 | 2,106 | 2,106 | 2,100 | 2,100 | 15 |
2023/02/24 | 2,108 | 2,111 | 2,108 | 2,111 | 76 |
2023/02/22 | 2,100 | 2,107 | 2,100 | 2,105 | 4 |
2023/02/21 | 2,129 | 2,130 | 2,125 | 2,125 | 251 |
2023/02/20 | 2,139 | 2,139 | 2,115 | 2,125 | 56 |
2023/02/17 | 2,139 | 2,139 | 2,139 | 2,139 | 2 |
2023/02/16 | 2,152 | 2,178 | 2,152 | 2,171 | 20 |
2023/02/15 | 2,189 | 2,189 | 2,143 | 2,143 | 101 |
2023/02/14 | 2,183 | 2,183 | 2,182 | 2,182 | 100 |
2023/02/13 | 2,182 | 2,182 | 2,160 | 2,160 | 9 |
2023/02/10 | 2,195 | 2,196 | 2,195 | 2,196 | 12 |
2023/02/09 | 2,180 | 2,200 | 2,180 | 2,200 | 19 |
2023/02/08 | 2,196 | 2,196 | 2,196 | 2,196 | 70 |
2023/02/07 | 2,159 | 2,180 | 2,159 | 2,180 | 8 |
2023/02/06 | 2,190 | 2,190 | 2,183 | 2,183 | 16 |
2023/02/03 | 2,194 | 2,196 | 2,192 | 2,196 | 32 |
2023/02/01 | 2,183 | 2,183 | 2,183 | 2,183 | 1 |
2023/01/30 | 2,189 | 2,194 | 2,189 | 2,194 | 26 |
2023/01/27 | 2,178 | 2,200 | 2,178 | 2,182 | 51 |
2023/01/26 | 2,173 | 2,195 | 2,173 | 2,195 | 31 |
2023/01/24 | 2,181 | 2,186 | 2,173 | 2,184 | 230 |
2023/01/23 | 2,137 | 2,156 | 2,137 | 2,156 | 1,870 |
2023/01/20 | 2,112 | 2,112 | 2,102 | 2,112 | 4,114 |
2023/01/19 | 2,126 | 2,126 | 2,123 | 2,126 | 3,939 |
2023/01/18 | 2,118 | 2,150 | 2,118 | 2,150 | 7 |
2023/01/17 | 2,091 | 2,097 | 2,087 | 2,087 | 53 |
2023/01/16 | 2,071 | 2,100 | 2,071 | 2,090 | 210 |
2023/01/13 | 2,091 | 2,100 | 2,081 | 2,081 | 26 |
2023/01/12 | 2,107 | 2,107 | 2,094 | 2,097 | 6 |
2023/01/11 | 2,080 | 2,092 | 2,080 | 2,092 | 51 |
2023/01/10 | 2,082 | 2,082 | 2,062 | 2,062 | 39 |
2023/01/06 | 2,042 | 2,050 | 2,042 | 2,050 | 13 |
2023/01/05 | 2,023 | 2,039 | 2,023 | 2,039 | 59 |
2023/01/04 | 2,051 | 2,051 | 2,018 | 2,018 | 38 |