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
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

このページの先頭へ