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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 2,470 | 2,470 | 2,457 | 2,464 | 189 |
| 2025/05/12 | 2,468 | 2,468 | 2,448 | 2,453 | 504 |
| 2025/05/09 | 2,429 | 2,474 | 2,429 | 2,469 | 821 |
| 2025/05/08 | 2,411 | 2,432 | 2,402 | 2,429 | 856 |
| 2025/05/07 | 2,386 | 2,410 | 2,386 | 2,410 | 396 |
| 2025/05/02 | 2,373 | 2,383 | 2,364 | 2,375 | 777 |
| 2025/05/01 | 2,351 | 2,372 | 2,351 | 2,372 | 287 |
| 2025/04/30 | 2,353 | 2,368 | 2,347 | 2,368 | 315 |
| 2025/04/28 | 2,337 | 2,347 | 2,332 | 2,341 | 503 |
| 2025/04/25 | 2,293 | 2,320 | 2,293 | 2,314 | 27 |
| 2025/04/24 | 2,341 | 2,341 | 2,289 | 2,289 | 313 |
| 2025/04/23 | 2,347 | 2,347 | 2,324 | 2,324 | 325 |
| 2025/04/22 | 2,338 | 2,338 | 2,301 | 2,311 | 1,379 |
| 2025/04/21 | 2,335 | 2,335 | 2,328 | 2,333 | 400 |
| 2025/04/18 | 2,300 | 2,337 | 2,299 | 2,337 | 325 |
| 2025/04/17 | 2,220 | 2,290 | 2,220 | 2,290 | 245 |
| 2025/04/16 | 2,258 | 2,276 | 2,245 | 2,266 | 230 |
| 2025/04/15 | 2,257 | 2,280 | 2,257 | 2,280 | 12,044 |
| 2025/04/14 | 2,247 | 2,274 | 2,247 | 2,260 | 67 |
| 2025/04/11 | 2,177 | 2,280 | 2,177 | 2,217 | 3,531 |
| 2025/04/10 | 2,191 | 2,250 | 2,168 | 2,229 | 519 |
| 2025/04/09 | 2,102 | 2,102 | 2,073 | 2,074 | 1,216 |
| 2025/04/08 | 2,047 | 2,138 | 2,047 | 2,138 | 546 |
| 2025/04/07 | 2,150 | 2,150 | 1,673 | 2,013 | 2,293 |
| 2025/04/04 | 2,200 | 2,200 | 2,145 | 2,173 | 1,325 |
| 2025/04/03 | 2,167 | 2,210 | 2,167 | 2,202 | 270 |
| 2025/04/02 | 2,239 | 2,239 | 2,216 | 2,216 | 5 |
| 2025/04/01 | 2,247 | 2,247 | 2,232 | 2,234 | 714 |
| 2025/03/31 | 2,277 | 2,277 | 2,238 | 2,238 | 986 |
| 2025/03/28 | 2,330 | 2,330 | 2,307 | 2,314 | 1,494 |
| 2025/03/27 | 2,324 | 2,327 | 2,310 | 2,312 | 1,003 |
| 2025/03/26 | 2,320 | 2,327 | 2,320 | 2,327 | 234 |
| 2025/03/25 | 2,337 | 2,337 | 2,297 | 2,297 | 57 |
| 2025/03/24 | 2,302 | 2,302 | 2,287 | 2,287 | 925 |
| 2025/03/21 | 2,295 | 2,295 | 2,284 | 2,285 | 124 |
| 2025/03/19 | 2,285 | 2,287 | 2,282 | 2,285 | 177 |
| 2025/03/18 | 2,270 | 2,283 | 2,269 | 2,283 | 1,246 |
| 2025/03/17 | 2,258 | 2,258 | 2,240 | 2,252 | 666 |
| 2025/03/14 | 2,225 | 2,232 | 2,205 | 2,232 | 115 |
| 2025/03/13 | 2,211 | 2,225 | 2,206 | 2,208 | 170 |
| 2025/03/12 | 2,176 | 2,209 | 2,176 | 2,209 | 218 |
| 2025/03/11 | 2,151 | 2,175 | 2,136 | 2,175 | 611 |
| 2025/03/10 | 2,185 | 2,185 | 2,163 | 2,182 | 534 |
| 2025/03/07 | 2,199 | 2,200 | 2,185 | 2,185 | 575 |
| 2025/03/06 | 2,211 | 2,211 | 2,211 | 2,211 | 1 |
| 2025/03/05 | 2,192 | 2,210 | 2,192 | 2,206 | 511 |
| 2025/03/04 | 2,212 | 2,213 | 2,188 | 2,205 | 184 |
| 2025/03/03 | 2,223 | 2,224 | 2,200 | 2,220 | 228 |
| 2025/02/28 | 2,288 | 2,288 | 2,185 | 2,185 | 878 |
| 2025/02/27 | 2,236 | 2,251 | 2,236 | 2,240 | 22 |
| 2025/02/26 | 2,248 | 2,248 | 2,219 | 2,235 | 929 |
| 2025/02/25 | 2,279 | 2,279 | 2,242 | 2,247 | 1,135 |
| 2025/02/21 | 2,265 | 2,276 | 2,264 | 2,265 | 628 |
| 2025/02/20 | 2,292 | 2,292 | 2,262 | 2,264 | 1,221 |
| 2025/02/19 | 2,307 | 2,311 | 2,295 | 2,300 | 269 |
| 2025/02/18 | 2,309 | 2,309 | 2,300 | 2,305 | 530 |
| 2025/02/17 | 2,324 | 2,330 | 2,304 | 2,304 | 809 |
| 2025/02/14 | 2,356 | 2,356 | 2,333 | 2,333 | 124 |
| 2025/02/13 | 2,336 | 2,347 | 2,333 | 2,342 | 562,269 |
| 2025/02/12 | 2,337 | 2,337 | 2,311 | 2,321 | 113,473 |
| 2025/02/10 | 2,271 | 2,337 | 2,271 | 2,311 | 757 |
| 2025/02/07 | 2,332 | 2,332 | 2,309 | 2,321 | 14 |
| 2025/02/06 | 2,313 | 2,330 | 2,313 | 2,330 | 512 |
| 2025/02/05 | 2,317 | 2,317 | 2,299 | 2,299 | 150 |
| 2025/02/04 | 2,326 | 2,326 | 2,289 | 2,296 | 115 |
| 2025/02/03 | 2,269 | 2,277 | 2,259 | 2,276 | 150 |
| 2025/01/31 | 2,306 | 2,317 | 2,302 | 2,311 | 380 |
| 2025/01/30 | 2,327 | 2,327 | 2,311 | 2,327 | 1,408 |
| 2025/01/29 | 2,307 | 2,327 | 2,307 | 2,317 | 628 |
| 2025/01/28 | 2,276 | 2,300 | 2,266 | 2,300 | 1,149 |
| 2025/01/27 | 2,272 | 2,283 | 2,271 | 2,271 | 31 |
| 2025/01/24 | 2,268 | 2,292 | 2,261 | 2,268 | 15 |
| 2025/01/23 | 2,290 | 2,290 | 2,245 | 2,245 | 28 |
| 2025/01/22 | 2,248 | 2,250 | 2,240 | 2,240 | 219 |
| 2025/01/21 | 2,248 | 2,248 | 2,223 | 2,242 | 5,244 |
| 2025/01/20 | 2,250 | 2,250 | 2,219 | 2,227 | 1,253 |
| 2025/01/17 | 2,209 | 2,209 | 2,193 | 2,201 | 121 |
| 2025/01/16 | 2,196 | 2,233 | 2,196 | 2,225 | 13,894 |
| 2025/01/15 | 2,183 | 2,223 | 2,183 | 2,195 | 2,892 |
| 2025/01/14 | 2,217 | 2,217 | 2,162 | 2,182 | 2,221 |
| 2025/01/10 | 2,250 | 2,250 | 2,230 | 2,230 | 4 |
| 2025/01/09 | 2,232 | 2,232 | 2,207 | 2,215 | 160 |
| 2025/01/08 | 2,269 | 2,269 | 2,214 | 2,241 | 3,388 |
| 2025/01/07 | 2,278 | 2,278 | 2,239 | 2,239 | 423 |
| 2025/01/06 | 2,285 | 2,286 | 2,234 | 2,234 | 583 |
| 2024/12/30 | 2,280 | 2,281 | 2,267 | 2,267 | 1,402 |
| 2024/12/27 | 2,250 | 2,278 | 2,250 | 2,272 | 236 |
| 2024/12/26 | 2,227 | 2,249 | 2,227 | 2,249 | 516 |
| 2024/12/25 | 2,246 | 2,246 | 2,226 | 2,226 | 282 |
| 2024/12/24 | 2,254 | 2,254 | 2,233 | 2,246 | 12,060 |
| 2024/12/23 | 2,248 | 2,254 | 2,242 | 2,252 | 375 |
| 2024/12/20 | 2,256 | 2,267 | 2,247 | 2,247 | 32 |
| 2024/12/19 | 2,229 | 2,251 | 2,220 | 2,250 | 464 |
| 2024/12/18 | 2,251 | 2,258 | 2,240 | 2,254 | 163 |
| 2024/12/17 | 2,260 | 2,261 | 2,243 | 2,252 | 231 |
| 2024/12/16 | 2,266 | 2,266 | 2,245 | 2,245 | 466 |
| 2024/12/13 | 2,258 | 2,274 | 2,258 | 2,261 | 617 |
| 2024/12/12 | 2,265 | 2,295 | 2,265 | 2,284 | 53 |
| 2024/12/11 | 2,272 | 2,272 | 2,253 | 2,257 | 427 |
| 2024/12/10 | 2,261 | 2,264 | 2,253 | 2,258 | 595 |
| 2024/12/09 | 2,272 | 2,278 | 2,259 | 2,261 | 13,040 |
| 2024/12/06 | 2,269 | 2,269 | 2,255 | 2,258 | 369 |
| 2024/12/05 | 2,378 | 2,378 | 2,268 | 2,268 | 5,597 |
| 2024/12/04 | 2,285 | 2,386 | 2,275 | 2,386 | 11,186 |
| 2024/12/03 | 2,269 | 2,285 | 2,269 | 2,273 | 164 |
| 2024/12/02 | 2,273 | 2,273 | 2,246 | 2,268 | 23 |
| 2024/11/29 | 2,280 | 2,280 | 2,231 | 2,253 | 158 |
| 2024/11/28 | 2,266 | 2,266 | 2,228 | 2,232 | 14 |
| 2024/11/27 | 2,219 | 2,219 | 2,216 | 2,216 | 12 |
| 2024/11/26 | 2,218 | 2,228 | 2,213 | 2,218 | 664 |
| 2024/11/25 | 2,278 | 2,278 | 2,225 | 2,227 | 727 |
| 2024/11/22 | 2,203 | 2,228 | 2,203 | 2,228 | 31 |
| 2024/11/21 | 2,206 | 2,211 | 2,193 | 2,202 | 4,170 |
| 2024/11/20 | 2,156 | 2,216 | 2,156 | 2,205 | 558 |
| 2024/11/19 | 2,231 | 2,235 | 2,202 | 2,203 | 176 |
| 2024/11/18 | 2,226 | 2,234 | 2,211 | 2,212 | 192 |
| 2024/11/15 | 2,266 | 2,266 | 2,240 | 2,246 | 548 |
| 2024/11/14 | 2,267 | 2,278 | 2,260 | 2,260 | 1,911 |
| 2024/11/13 | 2,325 | 2,325 | 2,268 | 2,277 | 1,837 |
| 2024/11/12 | 2,309 | 2,326 | 2,288 | 2,291 | 146 |