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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,204 | 2,210 | 2,193 | 2,206 | 458 |
| 2024/07/25 | 2,214 | 2,214 | 2,191 | 2,193 | 217 |
| 2024/07/24 | 2,254 | 2,254 | 2,237 | 2,242 | 51 |
| 2024/07/23 | 2,279 | 2,279 | 2,249 | 2,254 | 49 |
| 2024/07/22 | 2,272 | 2,272 | 2,230 | 2,230 | 86 |
| 2024/07/19 | 2,297 | 2,297 | 2,267 | 2,286 | 108 |
| 2024/07/18 | 2,300 | 2,306 | 2,287 | 2,287 | 603 |
| 2024/07/17 | 2,332 | 2,333 | 2,309 | 2,309 | 388 |
| 2024/07/16 | 2,341 | 2,341 | 2,312 | 2,312 | 170 |
| 2024/07/12 | 2,290 | 2,325 | 2,290 | 2,310 | 13,459 |
| 2024/07/11 | 2,280 | 2,306 | 2,280 | 2,304 | 2,823 |
| 2024/07/10 | 2,271 | 2,271 | 2,252 | 2,261 | 65 |
| 2024/07/09 | 2,267 | 2,270 | 2,259 | 2,269 | 317 |
| 2024/07/08 | 2,275 | 2,275 | 2,265 | 2,265 | 66 |
| 2024/07/05 | 2,287 | 2,287 | 2,269 | 2,273 | 497 |
| 2024/07/04 | 2,284 | 2,285 | 2,275 | 2,285 | 396 |
| 2024/07/03 | 2,243 | 2,261 | 2,237 | 2,261 | 168 |
| 2024/07/02 | 2,210 | 2,244 | 2,210 | 2,242 | 167 |
| 2024/07/01 | 2,216 | 2,225 | 2,210 | 2,212 | 96 |
| 2024/06/28 | 2,215 | 2,215 | 2,200 | 2,200 | 85 |
| 2024/06/27 | 2,193 | 2,208 | 2,193 | 2,194 | 514 |
| 2024/06/26 | 2,196 | 2,196 | 2,181 | 2,186 | 160 |
| 2024/06/25 | 2,152 | 2,182 | 2,152 | 2,182 | 374 |
| 2024/06/24 | 2,153 | 2,153 | 2,143 | 2,152 | 386 |
| 2024/06/21 | 2,157 | 2,157 | 2,139 | 2,143 | 1,788 |
| 2024/06/20 | 2,167 | 2,170 | 2,157 | 2,170 | 72 |
| 2024/06/19 | 2,186 | 2,186 | 2,162 | 2,162 | 34 |
| 2024/06/18 | 2,186 | 2,186 | 2,169 | 2,169 | 139 |
| 2024/06/17 | 2,191 | 2,191 | 2,166 | 2,167 | 49 |
| 2024/06/14 | 2,154 | 2,185 | 2,154 | 2,185 | 26 |
| 2024/06/13 | 2,180 | 2,180 | 2,154 | 2,167 | 97 |
| 2024/06/12 | 2,166 | 2,166 | 2,154 | 2,154 | 17 |
| 2024/06/11 | 2,169 | 2,180 | 2,165 | 2,165 | 82 |
| 2024/06/10 | 2,173 | 2,173 | 2,166 | 2,172 | 58 |
| 2024/06/07 | 2,175 | 2,178 | 2,170 | 2,171 | 126 |
| 2024/06/06 | 2,193 | 2,193 | 2,161 | 2,166 | 85 |
| 2024/06/05 | 2,182 | 2,182 | 2,168 | 2,168 | 204 |
| 2024/06/04 | 2,180 | 2,191 | 2,180 | 2,188 | 56 |
| 2024/06/03 | 2,170 | 2,174 | 2,165 | 2,174 | 68 |
| 2024/05/31 | 2,147 | 2,161 | 2,141 | 2,161 | 19 |
| 2024/05/30 | 2,120 | 2,141 | 2,112 | 2,135 | 1,901 |
| 2024/05/29 | 2,180 | 2,180 | 2,140 | 2,140 | 590 |
| 2024/05/28 | 2,178 | 2,179 | 2,170 | 2,174 | 1,554 |
| 2024/05/27 | 2,155 | 2,164 | 2,155 | 2,164 | 127 |
| 2024/05/24 | 2,161 | 2,161 | 2,153 | 2,153 | 93 |
| 2024/05/23 | 2,187 | 2,187 | 2,164 | 2,177 | 7 |
| 2024/05/22 | 2,197 | 2,197 | 2,162 | 2,165 | 363 |
| 2024/05/21 | 2,210 | 2,211 | 2,198 | 2,198 | 75 |
| 2024/05/20 | 2,203 | 2,210 | 2,195 | 2,202 | 106 |
| 2024/05/17 | 2,206 | 2,207 | 2,189 | 2,189 | 618 |
| 2024/05/16 | 2,188 | 2,197 | 2,180 | 2,197 | 17 |
| 2024/05/15 | 2,218 | 2,218 | 2,183 | 2,183 | 411 |
| 2024/05/14 | 2,193 | 2,205 | 2,187 | 2,195 | 324 |
| 2024/05/13 | 2,194 | 2,194 | 2,171 | 2,180 | 207 |
| 2024/05/10 | 2,187 | 2,187 | 2,186 | 2,186 | 601 |
| 2024/05/09 | 2,191 | 2,191 | 2,157 | 2,176 | 140 |
| 2024/05/08 | 2,200 | 2,201 | 2,185 | 2,188 | 382 |
| 2024/05/07 | 2,174 | 2,186 | 2,174 | 2,186 | 478 |
| 2024/05/02 | 2,159 | 2,159 | 2,144 | 2,151 | 2,844 |
| 2024/05/01 | 2,178 | 2,199 | 2,147 | 2,159 | 1,011 |
| 2024/04/30 | 2,154 | 2,192 | 2,154 | 2,192 | 760 |
| 2024/04/26 | 2,130 | 2,146 | 2,115 | 2,146 | 518 |
| 2024/04/25 | 2,157 | 2,163 | 2,139 | 2,139 | 195 |
| 2024/04/24 | 2,157 | 2,166 | 2,145 | 2,166 | 2,253 |
| 2024/04/23 | 2,166 | 2,166 | 2,125 | 2,125 | 496 |
| 2024/04/22 | 2,138 | 2,139 | 2,123 | 2,139 | 419 |
| 2024/04/19 | 2,160 | 2,160 | 2,100 | 2,119 | 570 |
| 2024/04/18 | 2,156 | 2,189 | 2,156 | 2,189 | 187 |
| 2024/04/17 | 2,210 | 2,210 | 2,169 | 2,169 | 1,906 |
| 2024/04/16 | 2,215 | 2,215 | 2,196 | 2,196 | 950 |
| 2024/04/15 | 2,227 | 2,228 | 2,216 | 2,220 | 1,739 |
| 2024/04/12 | 2,229 | 2,244 | 2,216 | 2,228 | 395 |
| 2024/04/11 | 2,190 | 2,210 | 2,178 | 2,209 | 286 |
| 2024/04/10 | 2,214 | 2,217 | 2,195 | 2,195 | 1,085 |
| 2024/04/09 | 2,201 | 2,209 | 2,191 | 2,209 | 4,112 |
| 2024/04/08 | 2,190 | 2,207 | 2,186 | 2,194 | 347 |
| 2024/04/05 | 2,186 | 2,186 | 2,156 | 2,179 | 471 |
| 2024/04/04 | 2,201 | 2,206 | 2,174 | 2,199 | 5,787 |
| 2024/04/03 | 2,159 | 2,166 | 2,139 | 2,155 | 789 |
| 2024/04/02 | 2,215 | 2,215 | 2,164 | 2,172 | 4,833 |
| 2024/04/01 | 2,257 | 2,257 | 2,212 | 2,224 | 378 |
| 2024/03/29 | 2,260 | 2,260 | 2,216 | 2,234 | 508 |
| 2024/03/28 | 2,252 | 2,338 | 2,231 | 2,270 | 440 |
| 2024/03/27 | 2,290 | 2,290 | 2,244 | 2,245 | 641 |
| 2024/03/26 | 2,234 | 2,242 | 2,225 | 2,242 | 859 |
| 2024/03/25 | 2,310 | 2,310 | 2,240 | 2,240 | 1,158 |
| 2024/03/22 | 2,266 | 2,266 | 2,255 | 2,261 | 84 |
| 2024/03/21 | 2,273 | 2,273 | 2,247 | 2,256 | 371 |
| 2024/03/19 | 2,239 | 2,247 | 2,227 | 2,243 | 356 |
| 2024/03/18 | 2,222 | 2,239 | 2,205 | 2,239 | 692 |
| 2024/03/15 | 2,186 | 2,470 | 2,185 | 2,398 | 3,460 |
| 2024/03/14 | 2,206 | 2,211 | 2,182 | 2,209 | 186 |
| 2024/03/13 | 2,259 | 2,259 | 2,200 | 2,201 | 596 |
| 2024/03/12 | 2,221 | 2,238 | 2,186 | 2,238 | 342 |
| 2024/03/11 | 2,202 | 2,221 | 2,191 | 2,201 | 1,441 |
| 2024/03/08 | 2,232 | 2,248 | 2,232 | 2,245 | 254 |
| 2024/03/07 | 2,269 | 2,269 | 2,241 | 2,241 | 906 |
| 2024/03/06 | 2,217 | 2,251 | 2,217 | 2,247 | 77 |
| 2024/03/05 | 2,234 | 2,234 | 2,201 | 2,228 | 597 |
| 2024/03/04 | 2,260 | 2,260 | 2,230 | 2,230 | 2,084 |
| 2024/03/01 | 2,279 | 2,279 | 2,241 | 2,254 | 1,061 |
| 2024/02/29 | 2,215 | 2,237 | 2,215 | 2,237 | 278 |
| 2024/02/28 | 2,245 | 2,246 | 2,229 | 2,233 | 694 |
| 2024/02/27 | 2,283 | 2,283 | 2,232 | 2,240 | 4,970 |
| 2024/02/26 | 2,235 | 2,250 | 2,235 | 2,235 | 1,071 |
| 2024/02/22 | 2,240 | 2,241 | 2,224 | 2,226 | 330 |
| 2024/02/21 | 2,217 | 2,230 | 2,212 | 2,225 | 399 |
| 2024/02/20 | 2,221 | 2,224 | 2,215 | 2,215 | 577 |
| 2024/02/19 | 2,266 | 2,266 | 2,203 | 2,217 | 7,597 |
| 2024/02/16 | 2,198 | 2,225 | 2,198 | 2,216 | 225 |
| 2024/02/15 | 2,181 | 2,191 | 2,181 | 2,191 | 251 |
| 2024/02/14 | 2,163 | 2,180 | 2,150 | 2,180 | 187 |
| 2024/02/13 | 2,161 | 2,176 | 2,152 | 2,174 | 525 |
| 2024/02/09 | 2,156 | 2,161 | 2,145 | 2,148 | 228 |
| 2024/02/08 | 2,186 | 2,186 | 2,177 | 2,177 | 2 |
| 2024/02/07 | 2,185 | 2,185 | 2,170 | 2,171 | 515 |
| 2024/02/06 | 2,202 | 2,202 | 2,184 | 2,202 | 4 |
| 2024/02/05 | 2,232 | 2,232 | 2,208 | 2,208 | 408 |
| 2024/02/02 | 2,197 | 2,220 | 2,188 | 2,220 | 224 |
| 2024/02/01 | 2,171 | 2,176 | 2,170 | 2,176 | 32 |
| 2024/01/31 | 2,227 | 2,227 | 2,163 | 2,186 | 62 |
| 2024/01/30 | 2,179 | 2,187 | 2,177 | 2,177 | 29 |
| 2024/01/29 | 2,211 | 2,211 | 2,166 | 2,167 | 43 |
| 2024/01/26 | 2,186 | 2,200 | 2,161 | 2,161 | 3,488 |
| 2024/01/25 | 2,191 | 2,193 | 2,179 | 2,193 | 298 |
| 2024/01/24 | 2,190 | 2,190 | 2,181 | 2,190 | 593 |
| 2024/01/23 | 2,192 | 2,209 | 2,181 | 2,191 | 795 |
| 2024/01/22 | 2,166 | 2,191 | 2,155 | 2,191 | 438 |
| 2024/01/19 | 2,166 | 2,166 | 2,166 | 2,166 | 1 |
| 2024/01/18 | 2,139 | 2,140 | 2,133 | 2,140 | 11 |
| 2024/01/17 | 2,177 | 2,182 | 2,151 | 2,159 | 282 |
| 2024/01/16 | 2,194 | 2,194 | 2,164 | 2,164 | 836 |
| 2024/01/15 | 2,163 | 2,194 | 2,163 | 2,194 | 382 |
| 2024/01/12 | 2,180 | 2,180 | 2,165 | 2,171 | 335 |
| 2024/01/11 | 2,193 | 2,194 | 2,166 | 2,175 | 279 |
| 2024/01/10 | 2,160 | 2,183 | 2,155 | 2,183 | 1,102 |
| 2024/01/09 | 2,146 | 2,161 | 2,146 | 2,158 | 21 |
| 2024/01/05 | 2,162 | 2,162 | 2,130 | 2,130 | 30 |
| 2024/01/04 | 2,112 | 2,144 | 2,105 | 2,144 | 372 |
| 2023/12/29 | 2,115 | 2,120 | 2,108 | 2,109 | 224 |
| 2023/12/28 | 2,117 | 2,122 | 2,106 | 2,122 | 147 |
| 2023/12/27 | 2,097 | 2,118 | 2,097 | 2,118 | 169 |
| 2023/12/26 | 2,097 | 2,097 | 2,075 | 2,088 | 17 |
| 2023/12/25 | 2,148 | 2,148 | 2,081 | 2,081 | 20,256 |
| 2023/12/22 | 2,109 | 2,114 | 2,106 | 2,109 | 133 |
| 2023/12/21 | 2,075 | 2,091 | 2,075 | 2,091 | 28 |
| 2023/12/20 | 2,122 | 2,129 | 2,112 | 2,124 | 361 |
| 2023/12/19 | 2,077 | 2,110 | 2,077 | 2,110 | 158 |
| 2023/12/18 | 2,065 | 2,069 | 2,056 | 2,069 | 95 |
| 2023/12/15 | 2,046 | 2,062 | 2,046 | 2,062 | 267 |
| 2023/12/14 | 2,057 | 2,064 | 2,034 | 2,034 | 259 |
| 2023/12/13 | 2,060 | 2,060 | 2,041 | 2,051 | 157 |
| 2023/12/12 | 2,075 | 2,075 | 2,055 | 2,058 | 447 |
| 2023/12/11 | 2,091 | 2,091 | 2,060 | 2,065 | 602 |
| 2023/12/08 | 2,095 | 2,095 | 2,041 | 2,041 | 538 |
| 2023/12/07 | 2,071 | 2,071 | 2,054 | 2,054 | 160 |
| 2023/12/06 | 2,108 | 2,119 | 2,033 | 2,084 | 541 |
| 2023/12/05 | 2,080 | 2,081 | 2,058 | 2,058 | 180 |
| 2023/12/04 | 2,070 | 2,085 | 2,059 | 2,085 | 1,010 |
| 2023/12/01 | 2,087 | 2,087 | 2,075 | 2,077 | 62 |
| 2023/11/30 | 2,087 | 2,087 | 2,075 | 2,081 | 81 |
| 2023/11/29 | 2,078 | 2,091 | 2,078 | 2,088 | 55 |
| 2023/11/28 | 2,086 | 2,086 | 2,068 | 2,074 | 87 |
| 2023/11/27 | 2,091 | 2,100 | 2,080 | 2,080 | 88 |
| 2023/11/24 | 2,100 | 2,100 | 2,081 | 2,081 | 1,090 |
| 2023/11/22 | 2,074 | 2,077 | 2,070 | 2,077 | 52 |
| 2023/11/21 | 2,052 | 2,074 | 2,043 | 2,074 | 172 |
| 2023/11/20 | 2,045 | 2,052 | 2,043 | 2,043 | 1,221 |
| 2023/11/17 | 2,033 | 2,042 | 2,025 | 2,042 | 32 |
| 2023/11/16 | 2,045 | 2,045 | 2,027 | 2,035 | 23 |
| 2023/11/15 | 2,028 | 2,043 | 2,028 | 2,037 | 516 |
| 2023/11/14 | 2,006 | 2,006 | 1,988 | 1,988 | 203 |
| 2023/11/13 | 2,013 | 2,013 | 1,980 | 1,983 | 8,019 |
| 2023/11/10 | 1,992 | 1,992 | 1,980 | 1,991 | 160 |
| 2023/11/09 | 1,976 | 2,000 | 1,975 | 2,000 | 829 |
| 2023/11/08 | 1,981 | 1,981 | 1,965 | 1,971 | 371 |
| 2023/11/07 | 1,978 | 1,979 | 1,968 | 1,968 | 822 |
| 2023/11/06 | 1,989 | 1,993 | 1,983 | 1,993 | 169 |
| 2023/11/02 | 1,943 | 1,959 | 1,943 | 1,953 | 10,087 |
| 2023/11/01 | 1,950 | 1,950 | 1,927 | 1,931 | 44 |
| 2023/10/31 | 1,906 | 1,906 | 1,885 | 1,895 | 392 |
| 2023/10/30 | 1,902 | 1,902 | 1,885 | 1,885 | 60 |
| 2023/10/27 | 1,902 | 1,902 | 1,902 | 1,902 | 13 |
| 2023/10/26 | 1,899 | 1,900 | 1,891 | 1,891 | 3,137 |
| 2023/10/25 | 1,932 | 1,932 | 1,916 | 1,925 | 424 |
| 2023/10/24 | 1,897 | 1,901 | 1,879 | 1,885 | 81 |
| 2023/10/23 | 1,926 | 1,926 | 1,898 | 1,906 | 810 |
| 2023/10/20 | 1,930 | 1,942 | 1,917 | 1,942 | 87 |
| 2023/10/19 | 1,943 | 1,958 | 1,943 | 1,949 | 21 |
| 2023/10/18 | 1,975 | 1,975 | 1,940 | 1,963 | 34 |
| 2023/10/17 | 1,981 | 1,981 | 1,973 | 1,973 | 5 |
| 2023/10/16 | 1,961 | 1,964 | 1,949 | 1,949 | 121 |
| 2023/10/13 | 2,030 | 2,030 | 1,984 | 1,984 | 249 |
| 2023/10/12 | 2,012 | 2,029 | 2,012 | 2,029 | 151 |
| 2023/10/11 | 2,037 | 2,037 | 2,000 | 2,000 | 308 |
| 2023/10/10 | 2,088 | 2,088 | 2,023 | 2,037 | 3,055 |
| 2023/10/06 | 2,011 | 2,011 | 1,997 | 2,007 | 12 |
| 2023/10/05 | 1,984 | 2,002 | 1,984 | 2,002 | 2 |
| 2023/10/04 | 1,976 | 1,982 | 1,975 | 1,975 | 50 |
| 2023/10/03 | 2,004 | 2,004 | 1,990 | 1,990 | 19 |