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
2026/06/08 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

このページの先頭へ