GX 中小型リーダーズ ESG-日本株式 (2837)の株価時系列情報
GX 中小型リーダーズ ESG-日本株式 (2837)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 3,244 | 3,244 | 3,115 | 3,172 | 22,109 |
| 2026/03/05 | 3,318 | 3,320 | 3,145 | 3,174 | 2,796 |
| 2026/03/04 | 3,100 | 3,152 | 3,020 | 3,062 | 30,196 |
| 2026/03/03 | 3,354 | 3,354 | 3,152 | 3,152 | 4,670 |
| 2026/03/02 | 3,245 | 3,335 | 3,245 | 3,329 | 37,633 |
| 2026/02/27 | 3,339 | 3,345 | 3,315 | 3,315 | 4,249 |
| 2026/02/26 | 3,367 | 3,367 | 3,284 | 3,334 | 1,646 |
| 2026/02/25 | 3,270 | 3,306 | 3,266 | 3,306 | 1,620 |
| 2026/02/24 | 3,250 | 3,293 | 3,249 | 3,270 | 4,412 |
| 2026/02/20 | 3,317 | 3,317 | 3,231 | 3,267 | 2,598 |
| 2026/02/19 | 3,323 | 3,348 | 3,310 | 3,315 | 3,374 |
| 2026/02/18 | 3,350 | 3,350 | 3,282 | 3,282 | 16,761 |
| 2026/02/17 | 3,343 | 3,343 | 3,280 | 3,315 | 921 |
| 2026/02/16 | 3,340 | 3,366 | 3,317 | 3,323 | 3,490 |
| 2026/02/13 | 3,349 | 3,441 | 3,295 | 3,295 | 6,103 |
| 2026/02/12 | 3,314 | 3,348 | 3,288 | 3,333 | 17,794 |
| 2026/02/10 | 3,302 | 3,309 | 3,259 | 3,309 | 1,113 |
| 2026/02/09 | 3,325 | 3,330 | 3,244 | 3,244 | 7,020 |
| 2026/02/06 | 3,160 | 3,259 | 3,128 | 3,185 | 5,824 |
| 2026/02/05 | 3,270 | 3,270 | 3,182 | 3,230 | 10,198 |
| 2026/02/04 | 3,305 | 3,305 | 3,225 | 3,299 | 23,515 |
| 2026/02/03 | 3,135 | 3,292 | 3,135 | 3,276 | 12,207 |
| 2026/02/02 | 3,272 | 3,287 | 3,135 | 3,135 | 5,280 |
| 2026/01/30 | 3,264 | 3,287 | 3,229 | 3,273 | 5,479 |
| 2026/01/29 | 3,225 | 3,260 | 3,190 | 3,260 | 3,877 |
| 2026/01/28 | 3,201 | 3,233 | 3,200 | 3,215 | 3,954 |
| 2026/01/27 | 3,161 | 3,210 | 3,152 | 3,199 | 1,925 |
| 2026/01/26 | 3,200 | 3,205 | 3,153 | 3,183 | 2,097 |
| 2026/01/23 | 3,264 | 3,264 | 3,195 | 3,216 | 15,097 |
| 2026/01/22 | 3,233 | 3,241 | 3,198 | 3,236 | 30,891 |
| 2026/01/21 | 3,071 | 3,163 | 3,071 | 3,163 | 1,665 |
| 2026/01/20 | 3,160 | 3,160 | 3,107 | 3,124 | 8,778 |
| 2026/01/19 | 3,197 | 3,197 | 3,101 | 3,145 | 2,043 |
| 2026/01/16 | 3,094 | 3,127 | 3,074 | 3,127 | 1,941 |
| 2026/01/15 | 3,013 | 3,081 | 3,013 | 3,081 | 1,107 |
| 2026/01/14 | 3,057 | 3,063 | 3,027 | 3,036 | 1,954 |
| 2026/01/13 | 3,077 | 3,077 | 3,031 | 3,054 | 10,101 |
| 2026/01/09 | 2,983 | 2,990 | 2,955 | 2,990 | 5,291 |
| 2026/01/08 | 2,978 | 2,989 | 2,966 | 2,976 | 19,379 |
| 2026/01/07 | 2,948 | 3,009 | 2,948 | 2,980 | 26,103 |
| 2026/01/06 | 2,882 | 2,918 | 2,873 | 2,918 | 3,283 |
| 2026/01/05 | 2,849 | 2,872 | 2,838 | 2,871 | 58,704 |
| 2025/12/30 | 2,824 | 2,824 | 2,803 | 2,816 | 4,353 |
| 2025/12/29 | 2,871 | 2,911 | 2,828 | 2,848 | 17,573 |
| 2025/12/26 | 2,847 | 2,876 | 2,847 | 2,862 | 9,365 |
| 2025/12/25 | 2,825 | 2,842 | 2,822 | 2,828 | 3,797 |
| 2025/12/24 | 2,797 | 2,819 | 2,790 | 2,815 | 2,228 |
| 2025/12/23 | 2,805 | 2,805 | 2,771 | 2,772 | 1,108 |
| 2025/12/22 | 2,809 | 2,809 | 2,769 | 2,780 | 1,550 |
| 2025/12/19 | 2,732 | 2,762 | 2,732 | 2,759 | 2,149 |
| 2025/12/18 | 2,729 | 2,746 | 2,729 | 2,746 | 547 |
| 2025/12/17 | 2,750 | 2,750 | 2,690 | 2,741 | 4,782 |
| 2025/12/16 | 2,792 | 2,792 | 2,717 | 2,719 | 5,244 |
| 2025/12/15 | 2,754 | 2,785 | 2,754 | 2,785 | 10,155 |
| 2025/12/12 | 2,851 | 2,851 | 2,788 | 2,794 | 712 |
| 2025/12/11 | 2,847 | 2,847 | 2,750 | 2,768 | 227 |
| 2025/12/10 | 2,821 | 2,821 | 2,787 | 2,797 | 96 |
| 2025/12/09 | 2,849 | 2,849 | 2,807 | 2,813 | 1,517 |
| 2025/12/08 | 2,810 | 2,829 | 2,799 | 2,829 | 522 |
| 2025/12/05 | 2,785 | 2,802 | 2,781 | 2,789 | 166 |
| 2025/12/04 | 2,810 | 2,810 | 2,778 | 2,785 | 205 |
| 2025/12/03 | 2,775 | 2,775 | 2,764 | 2,764 | 534 |
| 2025/12/02 | 2,791 | 2,791 | 2,767 | 2,767 | 95 |
| 2025/12/01 | 2,874 | 2,874 | 2,782 | 2,782 | 847 |
| 2025/11/28 | 2,816 | 2,824 | 2,807 | 2,824 | 471 |
| 2025/11/27 | 2,777 | 2,803 | 2,777 | 2,803 | 155 |
| 2025/11/26 | 2,824 | 2,824 | 2,744 | 2,745 | 14,140 |
| 2025/11/25 | 2,848 | 2,848 | 2,774 | 2,774 | 74,933 |
| 2025/11/21 | 2,872 | 2,872 | 2,726 | 2,785 | 102,821 |
| 2025/11/20 | 2,857 | 2,910 | 2,797 | 2,827 | 5,883 |
| 2025/11/19 | 2,800 | 2,800 | 2,715 | 2,750 | 1,614 |
| 2025/11/18 | 2,832 | 2,832 | 2,761 | 2,800 | 4,081 |
| 2025/11/17 | 2,824 | 2,866 | 2,824 | 2,852 | 23,176 |
| 2025/11/14 | 2,919 | 2,920 | 2,814 | 2,837 | 8,365 |
| 2025/11/13 | 2,919 | 2,975 | 2,919 | 2,951 | 2,456 |
| 2025/11/12 | 2,942 | 2,945 | 2,904 | 2,945 | 663 |
| 2025/11/11 | 2,980 | 2,992 | 2,896 | 2,992 | 3,243 |
| 2025/11/10 | 2,908 | 2,966 | 2,908 | 2,966 | 5,129 |
| 2025/11/07 | 2,893 | 2,893 | 2,850 | 2,890 | 674 |
| 2025/11/06 | 2,930 | 2,943 | 2,859 | 2,943 | 1,062 |
| 2025/11/05 | 2,888 | 2,943 | 2,766 | 2,943 | 30,431 |
| 2025/11/04 | 2,916 | 2,920 | 2,873 | 2,920 | 25,853 |
| 2025/10/31 | 2,904 | 2,938 | 2,904 | 2,938 | 2,856 |
| 2025/10/30 | 2,888 | 2,901 | 2,848 | 2,901 | 1,012 |
| 2025/10/29 | 2,879 | 2,879 | 2,850 | 2,856 | 329 |
| 2025/10/28 | 2,914 | 2,914 | 2,865 | 2,885 | 751 |
| 2025/10/27 | 2,937 | 2,937 | 2,912 | 2,925 | 5,833 |
| 2025/10/24 | 2,754 | 2,851 | 2,754 | 2,848 | 5,728 |
| 2025/10/23 | 2,740 | 2,759 | 2,740 | 2,750 | 512 |
| 2025/10/22 | 2,743 | 2,760 | 2,731 | 2,756 | 569 |
| 2025/10/21 | 2,741 | 2,758 | 2,706 | 2,706 | 1,664 |
| 2025/10/20 | 2,697 | 2,742 | 2,697 | 2,706 | 1,141 |
| 2025/10/17 | 2,719 | 2,720 | 2,666 | 2,666 | 1,374 |
| 2025/10/16 | 2,735 | 2,735 | 2,713 | 2,720 | 6,559 |
| 2025/10/15 | 2,697 | 2,713 | 2,692 | 2,713 | 1,733 |
| 2025/10/14 | 2,699 | 2,735 | 2,670 | 2,682 | 5,742 |
| 2025/10/10 | 2,766 | 2,779 | 2,749 | 2,749 | 149 |
| 2025/10/09 | 2,779 | 2,800 | 2,774 | 2,775 | 7,775 |
| 2025/10/08 | 2,752 | 2,793 | 2,752 | 2,765 | 11,574 |
| 2025/10/07 | 2,820 | 2,820 | 2,771 | 2,776 | 5,661 |
| 2025/10/06 | 2,801 | 2,805 | 2,760 | 2,800 | 11,363 |
| 2025/10/03 | 2,693 | 2,727 | 2,686 | 2,720 | 13,951 |
| 2025/10/02 | 2,671 | 2,692 | 2,656 | 2,670 | 10,065 |
| 2025/10/01 | 2,689 | 2,689 | 2,639 | 2,656 | 576 |
| 2025/09/30 | 2,697 | 2,715 | 2,689 | 2,710 | 16,315 |
| 2025/09/29 | 2,700 | 2,713 | 2,673 | 2,689 | 4,052 |
| 2025/09/26 | 2,720 | 2,733 | 2,696 | 2,697 | 8,061 |
| 2025/09/25 | 2,735 | 2,739 | 2,719 | 2,734 | 6,273 |
| 2025/09/24 | 2,733 | 2,743 | 2,718 | 2,730 | 641 |
| 2025/09/22 | 2,738 | 2,755 | 2,730 | 2,742 | 317 |
| 2025/09/19 | 2,734 | 2,749 | 2,688 | 2,728 | 3,902 |
| 2025/09/18 | 2,715 | 2,735 | 2,715 | 2,722 | 31,435 |
| 2025/09/17 | 2,707 | 2,715 | 2,700 | 2,704 | 3,369 |
| 2025/09/16 | 2,715 | 2,725 | 2,701 | 2,715 | 41,430 |
| 2025/09/12 | 2,682 | 2,691 | 2,674 | 2,690 | 1,088 |
| 2025/09/11 | 2,675 | 2,679 | 2,656 | 2,662 | 904 |
| 2025/09/10 | 2,646 | 2,674 | 2,634 | 2,674 | 1,128 |
| 2025/09/09 | 2,638 | 2,662 | 2,631 | 2,642 | 1,876 |
| 2025/09/08 | 2,619 | 2,636 | 2,612 | 2,629 | 1,754 |
| 2025/09/05 | 2,575 | 2,594 | 2,575 | 2,591 | 66,361 |
| 2025/09/04 | 2,563 | 2,570 | 2,554 | 2,570 | 974 |
| 2025/09/03 | 2,560 | 2,596 | 2,560 | 2,560 | 2,102 |
| 2025/09/02 | 2,620 | 2,620 | 2,558 | 2,558 | 483,310 |
| 2025/09/01 | 2,629 | 2,629 | 2,590 | 2,629 | 949 |
| 2025/08/29 | 2,619 | 2,626 | 2,614 | 2,623 | 131 |
| 2025/08/28 | 2,613 | 2,614 | 2,594 | 2,614 | 476 |
| 2025/08/27 | 2,623 | 2,623 | 2,593 | 2,603 | 482,970 |
| 2025/08/26 | 2,641 | 2,641 | 2,609 | 2,622 | 1,916 |
| 2025/08/25 | 2,650 | 2,650 | 2,630 | 2,637 | 834 |
| 2025/08/22 | 2,611 | 2,625 | 2,610 | 2,611 | 429,123 |
| 2025/08/21 | 2,625 | 2,625 | 2,613 | 2,615 | 2,946 |
| 2025/08/20 | 2,658 | 2,658 | 2,629 | 2,634 | 3,305 |
| 2025/08/19 | 2,672 | 2,675 | 2,656 | 2,673 | 1,087 |
| 2025/08/18 | 2,645 | 2,668 | 2,645 | 2,662 | 858 |
| 2025/08/15 | 2,657 | 2,657 | 2,625 | 2,637 | 682 |
| 2025/08/14 | 2,658 | 2,658 | 2,636 | 2,636 | 691 |
| 2025/08/13 | 2,656 | 2,673 | 2,656 | 2,658 | 954 |
| 2025/08/12 | 2,666 | 2,671 | 2,610 | 2,610 | 1,640 |
| 2025/08/08 | 2,630 | 2,648 | 2,628 | 2,641 | 6,898 |
| 2025/08/07 | 2,578 | 2,628 | 2,578 | 2,626 | 274,363 |
| 2025/08/06 | 2,589 | 2,607 | 2,588 | 2,607 | 140,658 |
| 2025/08/05 | 2,618 | 2,618 | 2,582 | 2,582 | 33,633 |
| 2025/08/04 | 2,580 | 2,600 | 2,547 | 2,590 | 5,429 |
| 2025/08/01 | 2,600 | 2,608 | 2,581 | 2,581 | 33,672 |
| 2025/07/31 | 2,604 | 2,613 | 2,586 | 2,586 | 1,164 |
| 2025/07/30 | 2,565 | 2,579 | 2,555 | 2,577 | 51,391 |
| 2025/07/29 | 2,568 | 2,568 | 2,554 | 2,565 | 544 |
| 2025/07/28 | 2,620 | 2,622 | 2,575 | 2,579 | 71,480 |
| 2025/07/25 | 2,625 | 2,641 | 2,611 | 2,641 | 36,193 |
| 2025/07/24 | 2,601 | 2,623 | 2,600 | 2,616 | 32,661 |
| 2025/07/23 | 2,580 | 2,595 | 2,561 | 2,589 | 599 |
| 2025/07/22 | 2,566 | 2,585 | 2,552 | 2,555 | 17,812 |
| 2025/07/18 | 2,597 | 2,597 | 2,573 | 2,575 | 1,702 |
| 2025/07/17 | 2,554 | 2,590 | 2,554 | 2,588 | 171 |
| 2025/07/16 | 2,547 | 2,562 | 2,540 | 2,561 | 1,760 |
| 2025/07/15 | 2,568 | 2,568 | 2,543 | 2,547 | 1,562 |
| 2025/07/14 | 2,561 | 2,561 | 2,536 | 2,559 | 678 |
| 2025/07/11 | 2,583 | 2,596 | 2,578 | 2,578 | 605 |
| 2025/07/10 | 2,600 | 2,600 | 2,545 | 2,557 | 494 |
| 2025/07/09 | 2,580 | 2,580 | 2,546 | 2,580 | 8,219 |
| 2025/07/08 | 2,566 | 2,595 | 2,563 | 2,595 | 8,602 |
| 2025/07/07 | 2,549 | 2,567 | 2,549 | 2,560 | 242 |
| 2025/07/04 | 2,566 | 2,571 | 2,548 | 2,550 | 381 |
| 2025/07/03 | 2,575 | 2,575 | 2,557 | 2,562 | 684 |
| 2025/07/02 | 2,588 | 2,589 | 2,575 | 2,589 | 922 |
| 2025/07/01 | 2,629 | 2,629 | 2,604 | 2,604 | 613 |
| 2025/06/30 | 2,623 | 2,644 | 2,623 | 2,644 | 5,642 |
| 2025/06/27 | 2,609 | 2,615 | 2,600 | 2,615 | 1,319 |
| 2025/06/26 | 2,602 | 2,610 | 2,593 | 2,593 | 1,671 |
| 2025/06/25 | 2,589 | 2,600 | 2,580 | 2,592 | 1,306 |
| 2025/06/24 | 2,594 | 2,594 | 2,577 | 2,585 | 1,790 |
| 2025/06/23 | 2,566 | 2,571 | 2,546 | 2,571 | 10,675 |
| 2025/06/20 | 2,588 | 2,590 | 2,577 | 2,584 | 4,057 |
| 2025/06/19 | 2,620 | 2,620 | 2,590 | 2,590 | 1,290 |
| 2025/06/18 | 2,585 | 2,604 | 2,573 | 2,600 | 5,740 |
| 2025/06/17 | 2,580 | 2,582 | 2,575 | 2,579 | 14,952 |
| 2025/06/16 | 2,578 | 2,579 | 2,558 | 2,570 | 570 |
| 2025/06/13 | 2,562 | 2,562 | 2,537 | 2,556 | 4,500 |
| 2025/06/12 | 2,556 | 2,577 | 2,548 | 2,562 | 200,986 |
| 2025/06/11 | 2,561 | 2,561 | 2,549 | 2,557 | 1,444 |
| 2025/06/10 | 2,546 | 2,550 | 2,536 | 2,541 | 957 |
| 2025/06/09 | 2,500 | 2,530 | 2,500 | 2,530 | 934 |
| 2025/06/06 | 2,547 | 2,547 | 2,500 | 2,503 | 811 |
| 2025/06/05 | 2,511 | 2,517 | 2,494 | 2,497 | 498 |
| 2025/06/04 | 2,573 | 2,573 | 2,511 | 2,516 | 1,729 |
| 2025/06/03 | 2,526 | 2,530 | 2,523 | 2,523 | 477 |
| 2025/06/02 | 2,518 | 2,530 | 2,517 | 2,530 | 598 |
| 2025/05/30 | 2,510 | 2,529 | 2,505 | 2,526 | 795 |
| 2025/05/29 | 2,525 | 2,525 | 2,510 | 2,518 | 985 |
| 2025/05/28 | 2,576 | 2,576 | 2,512 | 2,512 | 298 |
| 2025/05/27 | 2,533 | 2,540 | 2,533 | 2,540 | 144 |
| 2025/05/26 | 2,512 | 2,533 | 2,500 | 2,533 | 4,506 |
| 2025/05/23 | 2,480 | 2,520 | 2,480 | 2,502 | 545 |
| 2025/05/22 | 2,472 | 2,486 | 2,472 | 2,480 | 366 |
| 2025/05/21 | 2,518 | 2,520 | 2,475 | 2,475 | 171 |
| 2025/05/20 | 2,498 | 2,501 | 2,472 | 2,501 | 666 |
| 2025/05/19 | 2,463 | 2,500 | 2,463 | 2,500 | 1,317 |
| 2025/05/16 | 2,457 | 2,500 | 2,457 | 2,484 | 1,927 |
| 2025/05/15 | 2,446 | 2,487 | 2,437 | 2,446 | 406 |
| 2025/05/14 | 2,468 | 2,488 | 2,454 | 2,488 | 51 |