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
2025/06/13 3,141 3,141 3,018 3,097 303
2025/06/12 3,140 3,145 3,140 3,141 46
2025/06/11 3,131 3,142 3,131 3,140 145
2025/06/10 3,152 3,152 3,122 3,126 270
2025/06/09 3,144 3,144 3,135 3,135 37
2025/06/06 3,164 3,164 3,131 3,131 106
2025/06/05 3,133 3,160 3,133 3,150 196
2025/06/04 3,153 3,153 3,133 3,133 269
2025/06/03 3,140 3,152 3,125 3,133 118
2025/06/02 3,092 3,118 3,092 3,118 129
2025/05/30 3,077 3,131 3,056 3,131 10,107
2025/05/29 2,978 2,978 2,978 2,978 1
2025/05/28 2,957 2,957 2,941 2,941 11
2025/05/27 2,939 2,956 2,939 2,956 9
2025/05/26 2,949 2,952 2,936 2,950 64
2025/05/23 2,989 2,989 2,911 2,930 123
2025/05/22 2,929 2,939 2,929 2,939 6
2025/05/21 2,930 2,930 2,920 2,920 28
2025/05/20 3,009 3,009 2,929 2,929 83
2025/05/19 2,938 2,959 2,938 2,959 38
2025/05/16 2,986 2,986 2,937 2,944 6,510
2025/05/15 2,984 2,984 2,966 2,973 36
2025/05/14 3,029 3,029 2,993 3,015 128
2025/05/13 3,029 3,070 3,029 3,038 889
2025/05/12 2,989 2,994 2,986 2,994 31
2025/05/09 2,974 3,019 2,974 2,989 824
2025/05/08 2,918 2,950 2,918 2,924 251
2025/05/07 2,923 2,923 2,891 2,907 17,970
2025/05/02 2,880 2,880 2,858 2,873 38
2025/05/01 2,909 2,909 2,877 2,883 209
2025/04/30 2,925 2,925 2,908 2,908 68
2025/04/28 2,873 2,907 2,873 2,907 91
2025/04/25 2,887 2,888 2,881 2,882 71
2025/04/24 2,899 2,899 2,875 2,876 40
2025/04/23 2,855 2,858 2,852 2,858 40
2025/04/22 2,823 2,823 2,816 2,817 66
2025/04/21 2,820 2,827 2,809 2,818 56
2025/04/18 2,774 2,817 2,774 2,817 45
2025/04/17 2,773 2,773 2,744 2,765 73
2025/04/16 2,748 2,748 2,723 2,723 36
2025/04/15 2,750 2,750 2,747 2,747 3
2025/04/14 2,744 2,746 2,664 2,727 1,753
2025/04/11 2,651 2,728 2,639 2,728 171
2025/04/10 2,728 2,728 2,668 2,701 11
2025/04/09 2,693 2,693 2,625 2,625 6
2025/04/08 2,531 2,730 2,531 2,730 252
2025/04/07 2,500 2,664 2,500 2,630 22
2025/04/04 2,700 2,700 2,600 2,663 11
2025/04/03 2,740 2,754 2,700 2,731 331
2025/04/02 2,806 2,806 2,790 2,790 3
2025/04/01 2,746 2,824 2,746 2,807 5
2025/03/31 2,787 2,796 2,782 2,796 36
2025/03/28 2,892 2,892 2,871 2,871 73
2025/03/27 2,852 2,882 2,852 2,882 342
2025/03/26 2,872 2,872 2,867 2,867 31
2025/03/25 2,874 2,874 2,873 2,873 18
2025/03/24 2,897 2,897 2,839 2,880 228
2025/03/21 2,868 2,898 2,868 2,898 33
2025/03/19 2,900 2,900 2,887 2,892 285
2025/03/18 2,894 2,897 2,880 2,890 1,816
2025/03/17 2,820 2,864 2,820 2,862 606
2025/03/14 2,808 2,808 2,797 2,797 2
2025/03/13 2,778 2,815 2,778 2,809 9
2025/03/12 2,707 2,760 2,707 2,760 183
2025/03/11 2,685 2,710 2,644 2,710 246
2025/03/10 2,744 2,744 2,729 2,735 63
2025/03/07 2,786 2,957 2,685 2,744 146
2025/03/06 2,778 2,795 2,777 2,795 1,196
2025/03/05 2,750 2,771 2,750 2,755 85
2025/03/04 2,800 2,800 2,734 2,749 143
2025/03/03 2,824 2,824 2,774 2,774 142
2025/02/28 2,850 2,850 2,764 2,774 82
2025/02/27 2,828 2,829 2,825 2,825 8
2025/02/26 2,860 2,860 2,822 2,828 472
2025/02/25 2,875 2,875 2,834 2,854 411
2025/02/21 2,873 2,874 2,860 2,874 506
2025/02/20 2,921 2,921 2,873 2,873 554
2025/02/19 2,961 2,961 2,930 2,940 347
2025/02/18 2,915 2,928 2,905 2,928 350
2025/02/17 2,977 2,977 2,900 2,900 358
2025/02/14 2,946 2,954 2,931 2,942 1,462
2025/02/13 2,865 3,000 2,865 3,000 89
2025/02/12 2,855 2,855 2,834 2,834 243
2025/02/10 2,802 2,823 2,773 2,820 27
2025/02/07 2,853 2,869 2,825 2,825 28
2025/02/06 2,833 2,852 2,833 2,852 9
2025/02/05 2,802 2,820 2,802 2,811 63
2025/02/04 2,808 2,808 2,798 2,798 11
2025/02/03 2,834 2,834 2,771 2,777 207
2025/01/31 2,800 2,884 2,800 2,884 61
2025/01/30 2,788 2,797 2,769 2,769 152
2025/01/29 2,798 2,811 2,782 2,811 138
2025/01/28 2,767 2,767 2,756 2,756 42
2025/01/27 2,714 2,726 2,713 2,718 19
2025/01/24 2,650 2,700 2,650 2,690 124
2025/01/23 2,645 2,652 2,645 2,652 67
2025/01/22 2,675 2,675 2,651 2,651 12
2025/01/21 2,691 2,691 2,638 2,646 1,666
2025/01/20 2,660 2,686 2,660 2,681 11
2025/01/17 2,625 2,658 2,618 2,658 6
2025/01/16 2,654 2,654 2,650 2,650 2
2025/01/15 2,646 2,646 2,626 2,626 4
2025/01/14 2,738 2,738 2,665 2,665 125
2025/01/10 2,766 2,766 2,699 2,706 139
2025/01/09 2,702 2,716 2,702 2,716 15
2025/01/08 2,709 2,709 2,692 2,698 51
2025/01/07 2,699 2,730 2,699 2,730 26
2025/01/06 2,725 2,736 2,674 2,674 80

このページの先頭へ