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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,853 | 1,864 | 1,849 | 1,864 | 8 |
| 2022/12/29 | 1,828 | 1,840 | 1,828 | 1,837 | 169 |
| 2022/12/28 | 1,847 | 1,847 | 1,831 | 1,831 | 64 |
| 2022/12/27 | 1,848 | 1,848 | 1,846 | 1,846 | 14 |
| 2022/12/26 | 1,834 | 1,834 | 1,834 | 1,834 | 3 |
| 2022/12/23 | 1,844 | 1,844 | 1,832 | 1,832 | 2 |
| 2022/12/22 | 1,840 | 1,855 | 1,840 | 1,855 | 4 |
| 2022/12/21 | 1,852 | 1,863 | 1,852 | 1,863 | 78 |
| 2022/12/20 | 1,896 | 1,904 | 1,845 | 1,853 | 292 |
| 2022/12/19 | 1,903 | 1,909 | 1,903 | 1,906 | 7 |
| 2022/12/16 | 1,924 | 1,929 | 1,920 | 1,920 | 22 |
| 2022/12/15 | 1,958 | 1,958 | 1,953 | 1,953 | 2 |
| 2022/12/14 | 1,960 | 1,960 | 1,955 | 1,956 | 6 |
| 2022/12/13 | 1,961 | 1,961 | 1,952 | 1,952 | 2 |
| 2022/12/12 | 1,950 | 1,958 | 1,950 | 1,958 | 7 |
| 2022/12/09 | 1,941 | 1,955 | 1,941 | 1,955 | 22 |
| 2022/12/08 | 1,924 | 1,924 | 1,910 | 1,919 | 9 |
| 2022/12/07 | 1,935 | 1,935 | 1,928 | 1,931 | 8 |
| 2022/12/06 | 1,947 | 1,948 | 1,940 | 1,944 | 6 |
| 2022/12/05 | 1,960 | 1,960 | 1,955 | 1,955 | 6 |
| 2022/12/02 | 1,983 | 1,983 | 1,965 | 1,967 | 5 |
| 2022/12/01 | 2,000 | 2,001 | 1,981 | 1,981 | 108 |
| 2022/11/30 | 1,969 | 1,969 | 1,955 | 1,961 | 157 |
| 2022/11/29 | 1,983 | 1,983 | 1,947 | 1,974 | 106 |
| 2022/11/28 | 2,004 | 2,004 | 1,988 | 1,992 | 116 |
| 2022/11/25 | 2,003 | 2,007 | 1,999 | 2,006 | 125 |
| 2022/11/24 | 1,986 | 2,011 | 1,986 | 2,008 | 91 |
| 2022/11/22 | 1,949 | 1,954 | 1,949 | 1,954 | 101 |
| 2022/11/21 | 1,948 | 1,948 | 1,948 | 1,948 | 4 |
| 2022/11/18 | 1,985 | 1,985 | 1,958 | 1,958 | 33 |
| 2022/11/17 | 1,973 | 1,974 | 1,966 | 1,971 | 101 |
| 2022/11/16 | 1,985 | 1,985 | 1,955 | 1,972 | 7 |
| 2022/11/15 | 1,946 | 1,956 | 1,939 | 1,956 | 15 |
| 2022/11/14 | 1,948 | 1,949 | 1,948 | 1,949 | 2 |
| 2022/11/11 | 1,901 | 1,943 | 1,901 | 1,939 | 150 |
| 2022/11/10 | 1,861 | 1,861 | 1,861 | 1,861 | 80 |
| 2022/11/09 | 1,865 | 1,872 | 1,865 | 1,872 | 334 |
| 2022/11/07 | 1,800 | 1,826 | 1,800 | 1,825 | 2,815 |
| 2022/11/04 | 1,791 | 1,794 | 1,790 | 1,790 | 53 |
| 2022/11/01 | 1,860 | 1,860 | 1,847 | 1,847 | 4 |
| 2022/10/31 | 1,857 | 1,857 | 1,843 | 1,843 | 1,188 |
| 2022/10/28 | 1,821 | 1,821 | 1,821 | 1,821 | 5 |
| 2022/10/27 | 1,840 | 1,840 | 1,835 | 1,835 | 202 |
| 2022/10/26 | 1,828 | 1,844 | 1,828 | 1,841 | 13 |
| 2022/10/25 | 1,798 | 1,821 | 1,798 | 1,821 | 10 |
| 2022/10/24 | 1,809 | 1,817 | 1,803 | 1,803 | 6 |
| 2022/10/21 | 1,781 | 1,791 | 1,781 | 1,791 | 6 |
| 2022/10/20 | 1,788 | 1,788 | 1,773 | 1,773 | 21 |
| 2022/10/19 | 1,808 | 1,808 | 1,807 | 1,807 | 34 |
| 2022/10/18 | 1,804 | 1,804 | 1,804 | 1,804 | 9 |
| 2022/10/17 | 1,764 | 1,764 | 1,764 | 1,764 | 2 |
| 2022/10/14 | 1,789 | 1,792 | 1,788 | 1,792 | 7,002 |
| 2022/10/13 | 1,773 | 1,773 | 1,748 | 1,748 | 113 |
| 2022/10/12 | 1,783 | 1,783 | 1,764 | 1,772 | 330 |
| 2022/10/11 | 1,799 | 1,799 | 1,795 | 1,795 | 213 |
| 2022/10/07 | 1,825 | 1,845 | 1,807 | 1,831 | 150 |
| 2022/10/06 | 1,848 | 1,860 | 1,848 | 1,856 | 276 |
| 2022/10/05 | 1,841 | 1,852 | 1,838 | 1,838 | 8 |
| 2022/10/04 | 1,802 | 1,828 | 1,802 | 1,828 | 84 |
| 2022/10/03 | 1,741 | 1,771 | 1,730 | 1,771 | 10 |
| 2022/09/30 | 1,754 | 1,754 | 1,750 | 1,750 | 104 |
| 2022/09/29 | 1,775 | 1,775 | 1,761 | 1,767 | 32 |
| 2022/09/28 | 1,748 | 1,761 | 1,723 | 1,735 | 16 |
| 2022/09/27 | 1,771 | 1,771 | 1,750 | 1,755 | 6 |
| 2022/09/26 | 1,719 | 1,764 | 1,719 | 1,751 | 781 |
| 2022/09/22 | 1,786 | 1,793 | 1,780 | 1,792 | 276 |
| 2022/09/21 | 1,817 | 1,817 | 1,801 | 1,801 | 36 |
| 2022/09/20 | 1,835 | 1,846 | 1,830 | 1,834 | 759 |
| 2022/09/16 | 1,840 | 1,840 | 1,835 | 1,835 | 50 |
| 2022/09/15 | 1,874 | 1,874 | 1,864 | 1,870 | 35 |
| 2022/09/14 | 1,878 | 1,878 | 1,849 | 1,877 | 321 |
| 2022/09/13 | 1,906 | 1,918 | 1,906 | 1,918 | 3 |
| 2022/09/12 | 1,915 | 1,915 | 1,897 | 1,904 | 503 |
| 2022/09/09 | 1,881 | 1,884 | 1,881 | 1,884 | 11 |
| 2022/09/08 | 1,860 | 1,860 | 1,848 | 1,848 | 7 |
| 2022/09/07 | 1,843 | 1,843 | 1,822 | 1,829 | 1,332 |
| 2022/09/06 | 1,872 | 1,875 | 1,867 | 1,875 | 206 |
| 2022/09/05 | 1,846 | 1,848 | 1,838 | 1,848 | 14 |
| 2022/09/02 | 1,881 | 1,881 | 1,852 | 1,852 | 1,459 |
| 2022/09/01 | 1,896 | 1,897 | 1,884 | 1,884 | 41 |
| 2022/08/31 | 1,913 | 1,913 | 1,913 | 1,913 | 1 |
| 2022/08/30 | 1,915 | 1,921 | 1,915 | 1,921 | 110 |
| 2022/08/29 | 1,856 | 1,902 | 1,856 | 1,902 | 33 |
| 2022/08/26 | 1,963 | 1,967 | 1,954 | 1,956 | 513 |
| 2022/08/25 | 1,942 | 1,954 | 1,942 | 1,954 | 120 |
| 2022/08/24 | 1,962 | 1,969 | 1,945 | 1,945 | 283 |
| 2022/08/23 | 1,978 | 1,978 | 1,971 | 1,973 | 250 |
| 2022/08/22 | 1,977 | 1,994 | 1,977 | 1,992 | 1,952 |
| 2022/08/19 | 2,016 | 2,016 | 2,011 | 2,011 | 16 |
| 2022/08/18 | 1,991 | 2,002 | 1,982 | 2,002 | 8 |
| 2022/08/17 | 1,995 | 2,004 | 1,995 | 2,004 | 55 |
| 2022/08/16 | 1,977 | 1,993 | 1,977 | 1,993 | 17 |
| 2022/08/15 | 1,964 | 1,976 | 1,964 | 1,976 | 202 |
| 2022/08/12 | 1,962 | 1,976 | 1,962 | 1,970 | 11,679 |
| 2022/08/10 | 1,931 | 1,931 | 1,931 | 1,931 | 1 |
| 2022/08/09 | 1,945 | 1,955 | 1,944 | 1,955 | 5 |
| 2022/08/08 | 1,959 | 1,959 | 1,945 | 1,945 | 302 |
| 2022/08/05 | 1,955 | 1,970 | 1,955 | 1,970 | 22 |
| 2022/08/04 | 1,965 | 1,965 | 1,947 | 1,947 | 23 |
| 2022/08/03 | 1,930 | 1,944 | 1,930 | 1,944 | 4,698 |
| 2022/08/02 | 1,941 | 1,941 | 1,922 | 1,922 | 482 |
| 2022/08/01 | 1,925 | 1,950 | 1,925 | 1,950 | 642 |
| 2022/07/29 | 1,897 | 1,907 | 1,897 | 1,907 | 309 |
| 2022/07/28 | 1,895 | 1,895 | 1,878 | 1,893 | 102 |
| 2022/07/27 | 1,869 | 1,888 | 1,869 | 1,888 | 4 |
| 2022/07/26 | 1,865 | 1,873 | 1,865 | 1,873 | 4 |
| 2022/07/25 | 1,880 | 1,880 | 1,865 | 1,870 | 11 |
| 2022/07/22 | 1,862 | 1,894 | 1,862 | 1,894 | 256 |
| 2022/07/21 | 1,845 | 1,869 | 1,845 | 1,869 | 319 |
| 2022/07/20 | 1,838 | 1,860 | 1,838 | 1,858 | 18,272 |
| 2022/07/19 | 1,813 | 1,813 | 1,798 | 1,798 | 11 |
| 2022/07/15 | 1,811 | 1,811 | 1,811 | 1,811 | 1 |
| 2022/07/14 | 1,785 | 1,785 | 1,785 | 1,785 | 1 |
| 2022/07/13 | 1,797 | 1,797 | 1,797 | 1,797 | 1 |
| 2022/07/12 | 1,806 | 1,806 | 1,792 | 1,792 | 3 |
| 2022/07/11 | 1,841 | 1,844 | 1,823 | 1,823 | 19 |
| 2022/07/08 | 1,824 | 1,843 | 1,822 | 1,824 | 52 |
| 2022/07/07 | 1,811 | 1,818 | 1,795 | 1,816 | 93 |
| 2022/07/06 | 1,766 | 1,794 | 1,766 | 1,791 | 329 |
| 2022/07/05 | 1,747 | 1,765 | 1,746 | 1,762 | 99 |
| 2022/07/04 | 1,728 | 1,746 | 1,728 | 1,746 | 38 |
| 2022/07/01 | 1,715 | 1,732 | 1,695 | 1,701 | 38 |
| 2022/06/30 | 1,732 | 1,735 | 1,718 | 1,718 | 55 |
| 2022/06/29 | 1,722 | 1,735 | 1,719 | 1,735 | 21 |
| 2022/06/28 | 1,706 | 1,735 | 1,706 | 1,735 | 34 |
| 2022/06/27 | 1,727 | 1,727 | 1,717 | 1,720 | 74 |
| 2022/06/24 | 1,682 | 1,703 | 1,675 | 1,703 | 134 |
| 2022/06/23 | 1,650 | 1,662 | 1,643 | 1,643 | 44 |
| 2022/06/22 | 1,680 | 1,680 | 1,646 | 1,647 | 270 |
| 2022/06/21 | 1,641 | 1,666 | 1,641 | 1,666 | 20 |
| 2022/06/20 | 1,658 | 1,658 | 1,612 | 1,615 | 1,255 |
| 2022/06/17 | 1,630 | 1,640 | 1,630 | 1,637 | 6,106 |
| 2022/06/16 | 1,718 | 1,718 | 1,665 | 1,665 | 379 |
| 2022/06/15 | 1,702 | 1,702 | 1,684 | 1,684 | 164 |
| 2022/06/14 | 1,698 | 1,711 | 1,691 | 1,711 | 266 |
| 2022/06/13 | 1,757 | 1,766 | 1,738 | 1,738 | 885 |
| 2022/06/10 | 1,809 | 1,809 | 1,797 | 1,797 | 16 |
| 2022/06/09 | 1,826 | 1,836 | 1,826 | 1,836 | 60 |
| 2022/06/08 | 1,814 | 1,832 | 1,814 | 1,832 | 12 |
| 2022/06/07 | 1,804 | 1,804 | 1,804 | 1,804 | 1 |
| 2022/06/06 | 1,790 | 1,806 | 1,790 | 1,806 | 29 |
| 2022/06/03 | 1,825 | 1,829 | 1,825 | 1,829 | 29 |
| 2022/06/02 | 1,820 | 1,820 | 1,798 | 1,798 | 36 |
| 2022/06/01 | 1,836 | 1,840 | 1,835 | 1,840 | 5 |
| 2022/05/31 | 1,835 | 1,835 | 1,835 | 1,835 | 3 |
| 2022/05/30 | 1,816 | 1,848 | 1,816 | 1,848 | 58 |
| 2022/05/27 | 1,791 | 1,791 | 1,788 | 1,788 | 4 |
| 2022/05/26 | 1,792 | 1,799 | 1,792 | 1,799 | 2 |
| 2022/05/25 | 1,796 | 1,796 | 1,779 | 1,779 | 16 |
| 2022/05/24 | 1,829 | 1,829 | 1,803 | 1,803 | 8 |
| 2022/05/23 | 1,825 | 1,839 | 1,825 | 1,839 | 11 |
| 2022/05/20 | 1,787 | 1,787 | 1,787 | 1,787 | 4 |
| 2022/05/19 | 1,780 | 1,790 | 1,776 | 1,787 | 121 |
| 2022/05/18 | 1,828 | 1,830 | 1,828 | 1,830 | 2 |
| 2022/05/17 | 1,801 | 1,806 | 1,801 | 1,806 | 6 |
| 2022/05/16 | 1,872 | 1,872 | 1,803 | 1,804 | 36,634 |
| 2022/05/13 | 1,775 | 1,792 | 1,775 | 1,792 | 13 |
| 2022/05/12 | 1,775 | 1,775 | 1,750 | 1,750 | 33 |
| 2022/05/11 | 1,781 | 1,799 | 1,775 | 1,799 | 11 |
| 2022/05/10 | 1,769 | 1,773 | 1,760 | 1,773 | 5,880 |
| 2022/05/09 | 1,811 | 1,820 | 1,797 | 1,797 | 61 |
| 2022/05/06 | 1,843 | 1,843 | 1,830 | 1,838 | 208 |
| 2022/05/02 | 1,846 | 1,848 | 1,846 | 1,847 | 55 |
| 2022/04/28 | 1,843 | 1,857 | 1,843 | 1,857 | 60 |
| 2022/04/27 | 1,816 | 1,820 | 1,802 | 1,820 | 121 |
| 2022/04/26 | 1,838 | 1,839 | 1,837 | 1,837 | 80 |
| 2022/04/25 | 1,796 | 1,817 | 1,796 | 1,811 | 55 |
| 2022/04/22 | 1,829 | 1,841 | 1,818 | 1,832 | 521 |
| 2022/04/21 | 1,850 | 1,869 | 1,850 | 1,869 | 7 |
| 2022/04/20 | 1,871 | 1,875 | 1,870 | 1,870 | 16 |
| 2022/04/19 | 1,875 | 1,875 | 1,857 | 1,857 | 3 |
| 2022/04/18 | 1,834 | 1,853 | 1,831 | 1,853 | 18 |
| 2022/04/15 | 1,862 | 1,866 | 1,850 | 1,866 | 34 |
| 2022/04/14 | 1,889 | 1,895 | 1,889 | 1,895 | 6 |
| 2022/04/13 | 1,841 | 1,882 | 1,841 | 1,882 | 32 |
| 2022/04/12 | 1,855 | 1,871 | 1,840 | 1,840 | 16 |
| 2022/04/11 | 1,888 | 1,888 | 1,859 | 1,860 | 27 |
| 2022/04/08 | 1,898 | 1,905 | 1,898 | 1,905 | 3 |
| 2022/04/07 | 1,908 | 1,908 | 1,887 | 1,893 | 24 |
| 2022/04/06 | 1,948 | 1,948 | 1,934 | 1,938 | 17 |
| 2022/04/05 | 1,968 | 1,968 | 1,965 | 1,965 | 24 |
| 2022/04/04 | 1,925 | 1,941 | 1,925 | 1,941 | 21 |
| 2022/04/01 | 1,880 | 1,880 | 1,880 | 1,880 | 2 |
| 2022/03/31 | 1,915 | 1,915 | 1,913 | 1,913 | 15 |
| 2022/03/30 | 1,945 | 1,947 | 1,938 | 1,938 | 56 |
| 2022/03/29 | 1,910 | 1,927 | 1,910 | 1,924 | 48 |
| 2022/03/28 | 1,895 | 1,895 | 1,895 | 1,895 | 1 |
| 2022/03/25 | 1,924 | 1,931 | 1,917 | 1,923 | 17 |
| 2022/03/24 | 1,885 | 1,911 | 1,876 | 1,911 | 19 |
| 2022/03/23 | 1,873 | 1,905 | 1,873 | 1,904 | 223 |
| 2022/03/22 | 1,860 | 1,860 | 1,842 | 1,842 | 37 |
| 2022/03/17 | 1,804 | 1,831 | 1,804 | 1,828 | 20 |
| 2022/03/16 | 1,765 | 1,765 | 1,757 | 1,764 | 26 |
| 2022/03/15 | 1,745 | 1,745 | 1,745 | 1,745 | 10 |
| 2022/03/14 | 1,735 | 1,743 | 1,720 | 1,720 | 40 |
| 2022/03/11 | 1,745 | 1,745 | 1,720 | 1,725 | 31 |
| 2022/03/10 | 1,773 | 1,777 | 1,772 | 1,777 | 153 |
| 2022/03/09 | 1,737 | 1,737 | 1,715 | 1,725 | 7 |
| 2022/03/08 | 1,711 | 1,761 | 1,711 | 1,738 | 1,703 |
| 2022/03/07 | 1,729 | 1,753 | 1,729 | 1,749 | 189 |
| 2022/03/04 | 1,834 | 1,834 | 1,800 | 1,809 | 59 |
| 2022/03/03 | 1,868 | 1,868 | 1,847 | 1,849 | 49 |
| 2022/03/02 | 1,855 | 1,855 | 1,841 | 1,852 | 25 |
| 2022/03/01 | 1,860 | 1,892 | 1,860 | 1,892 | 59 |
| 2022/02/28 | 1,829 | 1,829 | 1,818 | 1,821 | 85 |
| 2022/02/25 | 1,818 | 1,833 | 1,818 | 1,833 | 258 |
| 2022/02/24 | 1,780 | 1,783 | 1,769 | 1,777 | 54 |
| 2022/02/22 | 1,784 | 1,800 | 1,784 | 1,797 | 29 |
| 2022/02/21 | 1,787 | 1,816 | 1,784 | 1,812 | 9 |
| 2022/02/18 | 1,788 | 1,819 | 1,788 | 1,819 | 10 |
| 2022/02/17 | 1,852 | 1,852 | 1,820 | 1,823 | 33 |
| 2022/02/16 | 1,919 | 1,919 | 1,851 | 1,857 | 16 |
| 2022/02/15 | 1,866 | 1,866 | 1,840 | 1,844 | 35 |
| 2022/02/14 | 1,850 | 1,861 | 1,850 | 1,860 | 13 |
| 2022/02/10 | 1,896 | 1,915 | 1,896 | 1,904 | 204 |
| 2022/02/09 | 1,858 | 1,865 | 1,858 | 1,864 | 511 |
| 2022/02/08 | 1,837 | 1,837 | 1,835 | 1,835 | 6 |
| 2022/02/07 | 1,839 | 1,855 | 1,832 | 1,855 | 2,859 |
| 2022/02/04 | 1,824 | 1,855 | 1,824 | 1,855 | 724 |
| 2022/02/03 | 1,791 | 1,840 | 1,791 | 1,829 | 192 |
| 2022/02/02 | 1,832 | 1,871 | 1,831 | 1,871 | 2,929 |
| 2022/02/01 | 1,848 | 1,850 | 1,809 | 1,809 | 686 |
| 2022/01/31 | 1,771 | 1,818 | 1,771 | 1,813 | 392 |
| 2022/01/28 | 1,761 | 1,761 | 1,744 | 1,756 | 202 |
| 2022/01/27 | 1,805 | 1,805 | 1,731 | 1,731 | 527 |
| 2022/01/26 | 1,792 | 1,818 | 1,792 | 1,817 | 44 |
| 2022/01/25 | 1,846 | 1,846 | 1,785 | 1,792 | 167 |
| 2022/01/24 | 1,825 | 1,857 | 1,820 | 1,857 | 68 |
| 2022/01/21 | 1,840 | 1,846 | 1,835 | 1,846 | 75 |
| 2022/01/20 | 1,840 | 1,881 | 1,834 | 1,881 | 58 |
| 2022/01/19 | 1,871 | 1,875 | 1,843 | 1,843 | 166 |
| 2022/01/18 | 1,904 | 1,915 | 1,904 | 1,911 | 23 |
| 2022/01/17 | 1,877 | 1,877 | 1,877 | 1,877 | 6 |
| 2022/01/14 | 1,908 | 1,908 | 1,874 | 1,890 | 203 |
| 2022/01/13 | 1,960 | 1,964 | 1,942 | 1,946 | 2,259 |
| 2022/01/12 | 1,952 | 1,971 | 1,952 | 1,970 | 51 |
| 2022/01/11 | 1,946 | 1,946 | 1,915 | 1,919 | 577 |
| 2022/01/07 | 1,983 | 1,983 | 1,934 | 1,952 | 55 |
| 2022/01/06 | 1,985 | 2,007 | 1,966 | 1,966 | 553 |
| 2022/01/05 | 2,061 | 2,061 | 2,035 | 2,035 | 402 |
| 2022/01/04 | 2,079 | 2,079 | 2,061 | 2,071 | 121 |