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 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
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
2023/10/02 2,026 2,048 2,015 2,021 269
2023/09/29 2,057 2,057 2,026 2,026 10
2023/09/28 2,039 2,043 2,032 2,043 5
2023/09/27 2,021 2,039 2,021 2,039 251
2023/09/26 2,050 2,050 2,029 2,031 16
2023/09/25 2,032 2,053 2,032 2,053 118
2023/09/22 2,013 2,013 2,004 2,013 108
2023/09/21 2,050 2,051 2,029 2,029 8
2023/09/20 2,075 2,075 2,059 2,059 10,165
2023/09/19 2,076 2,076 2,062 2,063 56
2023/09/15 2,128 2,128 2,075 2,090 613
2023/09/14 2,091 2,092 2,075 2,092 66
2023/09/13 2,083 2,085 2,075 2,075 16
2023/09/12 2,089 2,089 2,071 2,079 10
2023/09/11 2,112 2,112 2,071 2,071 81
2023/09/08 2,112 2,126 2,112 2,115 64
2023/09/07 2,160 2,160 2,135 2,135 92
2023/09/06 2,163 2,170 2,159 2,162 720
2023/09/05 2,155 2,158 2,153 2,156 19
2023/09/04 2,160 2,160 2,152 2,155 52
2023/09/01 2,137 2,154 2,134 2,151 63
2023/08/31 2,125 2,128 2,125 2,128 31
2023/08/30 2,121 2,130 2,120 2,120 151
2023/08/29 2,107 2,107 2,104 2,106 162
2023/08/28 2,095 2,095 2,094 2,094 47
2023/08/25 2,066 2,083 2,062 2,067 12
2023/08/24 2,082 2,087 2,079 2,083 8
2023/08/23 2,058 2,075 2,058 2,075 11
2023/08/22 2,060 2,060 2,050 2,055 56
2023/08/21 2,044 2,044 2,036 2,044 4
2023/08/18 2,033 2,041 2,021 2,028 40
2023/08/17 2,059 2,059 2,030 2,045 62
2023/08/16 2,080 2,080 2,063 2,063 27
2023/08/15 2,082 2,082 2,082 2,082 2
2023/08/14 2,115 2,115 2,074 2,075 271
2023/08/10 2,109 2,109 2,109 2,109 1
2023/08/09 2,092 2,099 2,086 2,099 3
2023/08/08 2,113 2,113 2,089 2,090 8
2023/08/07 2,082 2,095 2,081 2,095 9
2023/08/04 2,090 2,095 2,090 2,095 2
2023/08/03 2,098 2,102 2,092 2,094 814
2023/08/02 2,134 2,134 2,112 2,115 87
2023/08/01 2,138 2,138 2,126 2,138 63
2023/07/31 2,143 2,145 2,115 2,115 20,799
2023/07/28 2,160 2,160 2,102 2,122 154
2023/07/27 2,115 2,135 2,115 2,135 4
2023/07/26 2,109 2,109 2,093 2,101 8
2023/07/25 2,099 2,099 2,093 2,094 114
2023/07/24 2,092 2,093 2,088 2,092 76
2023/07/21 2,072 2,089 2,072 2,089 90
2023/07/20 2,154 2,154 2,091 2,091 393
2023/07/19 2,106 2,109 2,101 2,104 243
2023/07/18 2,096 2,101 2,088 2,088 380
2023/07/14 2,107 2,114 2,090 2,098 103
2023/07/13 2,066 2,080 2,057 2,080 10
2023/07/12 2,075 2,075 2,044 2,051 19
2023/07/11 2,077 2,077 2,062 2,070 202
2023/07/10 2,077 2,077 2,056 2,062 21
2023/07/07 2,067 2,085 2,067 2,077 71
2023/07/06 2,096 2,098 2,086 2,089 2,203
2023/07/05 2,107 2,122 2,107 2,122 4
2023/07/04 2,113 2,114 2,107 2,107 39
2023/07/03 2,119 2,123 2,109 2,115 134
2023/06/30 2,086 2,092 2,079 2,090 143
2023/06/29 2,101 2,109 2,092 2,101 220
2023/06/28 2,093 2,093 2,071 2,090 284
2023/06/27 2,073 2,073 2,050 2,062 272
2023/06/26 2,065 2,079 2,061 2,074 20,167
2023/06/23 2,134 2,134 2,074 2,074 883
2023/06/22 2,132 2,138 2,121 2,121 2,157
2023/06/21 2,113 2,136 2,113 2,131 367
2023/06/20 2,120 2,120 2,105 2,120 327
2023/06/19 2,130 2,135 2,117 2,122 577
2023/06/16 2,155 2,155 2,096 2,123 109
2023/06/15 2,096 2,123 2,096 2,107 232
2023/06/14 2,127 2,127 2,087 2,096 251
2023/06/13 2,100 2,117 2,095 2,107 1,653
2023/06/12 2,049 2,086 2,049 2,077 1,228
2023/06/09 2,064 2,064 2,055 2,064 260
2023/06/08 2,068 2,068 2,034 2,044 478
2023/06/07 2,124 2,124 2,086 2,090 111
2023/06/06 2,135 2,135 2,071 2,101 433
2023/06/05 2,080 2,085 2,066 2,085 10,314
2023/06/02 2,025 2,056 2,025 2,051 27
2023/06/01 1,997 2,024 1,997 2,024 21
2023/05/31 2,004 2,008 1,992 2,005 36
2023/05/30 2,023 2,023 2,003 2,016 493
2023/05/29 2,059 2,059 2,024 2,024 72
2023/05/25 2,041 2,041 2,025 2,025 3
2023/05/24 2,046 2,046 2,035 2,042 65
2023/05/23 2,071 2,074 2,050 2,053 544
2023/05/22 2,053 2,053 2,041 2,053 318
2023/05/19 2,050 2,053 2,046 2,053 624
2023/05/18 2,028 2,040 2,028 2,040 211
2023/05/17 2,020 2,027 2,012 2,012 16
2023/05/16 2,010 2,020 2,010 2,015 45
2023/05/15 2,008 2,011 1,998 2,010 13
2023/05/12 2,004 2,004 1,993 2,003 22
2023/05/11 1,997 2,000 1,997 2,000 51
2023/05/10 2,011 2,011 1,989 1,989 7
2023/05/09 1,993 1,993 1,991 1,991 2
2023/05/08 1,966 1,966 1,958 1,958 840
2023/05/02 1,942 1,952 1,942 1,950 26
2023/05/01 1,956 1,956 1,947 1,948 51
2023/04/28 1,948 1,959 1,948 1,956 324
2023/04/27 1,933 1,933 1,933 1,933 1
2023/04/26 1,951 1,951 1,928 1,928 7
2023/04/24 1,964 1,973 1,957 1,957 95
2023/04/21 1,969 1,969 1,964 1,964 6
2023/04/20 1,943 1,983 1,943 1,946 939
2023/04/19 1,950 1,950 1,944 1,949 35
2023/04/18 1,951 1,960 1,946 1,960 7
2023/04/17 1,959 1,960 1,949 1,951 10
2023/04/14 1,945 1,950 1,939 1,945 485
2023/04/13 1,931 1,933 1,931 1,933 501
2023/04/12 1,931 1,931 1,931 1,931 1
2023/04/11 1,917 1,930 1,911 1,930 1,081
2023/04/10 1,903 1,903 1,890 1,891 839
2023/04/06 1,877 1,878 1,871 1,872 509
2023/04/05 1,919 1,919 1,911 1,911 2
2023/04/04 1,940 1,948 1,935 1,945 100
2023/04/03 1,963 1,963 1,950 1,950 2
2023/03/31 1,946 1,946 1,946 1,946 1
2023/03/30 1,945 1,945 1,945 1,945 4
2023/03/29 1,914 1,932 1,914 1,932 3,123
2023/03/28 1,900 1,912 1,900 1,912 4
2023/03/27 1,913 1,915 1,913 1,915 33
2023/03/24 1,901 1,911 1,901 1,910 326
2023/03/22 1,895 1,903 1,893 1,896 13
2023/03/20 1,893 1,893 1,862 1,862 831
2023/03/17 1,890 1,908 1,890 1,908 2
2023/03/16 1,845 1,869 1,845 1,869 63
2023/03/14 1,903 1,903 1,880 1,885 16
2023/03/13 1,917 1,927 1,908 1,927 3,021
2023/03/10 1,952 1,957 1,952 1,957 6
2023/03/09 1,978 1,978 1,976 1,976 45
2023/03/08 1,959 1,968 1,957 1,957 121
2023/03/07 1,960 1,968 1,960 1,968 48
2023/03/06 1,942 1,950 1,942 1,950 2
2023/03/03 1,933 1,933 1,929 1,929 2
2023/03/02 1,917 1,917 1,912 1,912 4
2023/03/01 1,926 1,926 1,913 1,922 8
2023/02/28 1,930 1,930 1,924 1,924 4
2023/02/27 1,956 1,956 1,916 1,916 41
2023/02/24 1,916 1,917 1,916 1,916 66
2023/02/22 1,908 1,908 1,900 1,900 4
2023/02/20 1,932 1,932 1,916 1,929 3
2023/02/17 1,940 1,940 1,940 1,940 1
2023/02/16 1,940 1,940 1,940 1,940 1
2023/02/14 1,940 1,940 1,939 1,940 17
2023/02/13 1,926 1,926 1,918 1,918 15
2023/02/10 1,932 1,932 1,932 1,932 31
2023/02/09 1,938 1,938 1,938 1,938 102
2023/02/08 1,943 1,943 1,943 1,943 43
2023/02/06 1,926 1,926 1,926 1,926 17
2023/02/03 1,925 1,937 1,925 1,937 2
2023/01/30 1,938 1,938 1,925 1,925 156
2023/01/27 1,946 1,949 1,942 1,942 195
2023/01/26 1,973 1,973 1,966 1,966 93
2023/01/25 1,944 1,970 1,944 1,966 14,281
2023/01/24 1,958 1,962 1,951 1,962 266
2023/01/23 1,927 1,942 1,924 1,942 58
2023/01/20 1,904 1,904 1,904 1,904 24
2023/01/19 1,897 1,915 1,897 1,915 16
2023/01/18 1,880 1,914 1,880 1,909 4
2023/01/16 1,846 1,855 1,846 1,855 105
2023/01/13 1,853 1,853 1,853 1,853 1
2023/01/12 1,874 1,874 1,864 1,864 6
2023/01/11 1,848 1,858 1,848 1,858 48
2023/01/10 1,853 1,853 1,832 1,834 8,573
2023/01/06 1,808 1,820 1,807 1,820 20
2023/01/05 1,809 1,820 1,807 1,812 18
2023/01/04 1,829 1,829 1,803 1,803 23

このページの先頭へ