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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/11 | 2,324 | 2,324 | 2,298 | 2,298 | 136 |
| 2024/11/08 | 2,350 | 2,350 | 2,320 | 2,321 | 123 |
| 2024/11/07 | 2,285 | 2,305 | 2,271 | 2,300 | 460 |
| 2024/11/06 | 2,253 | 2,293 | 2,253 | 2,276 | 282 |
| 2024/11/05 | 2,258 | 2,258 | 2,231 | 2,252 | 728 |
| 2024/11/01 | 2,244 | 2,253 | 2,233 | 2,240 | 123 |
| 2024/10/31 | 2,273 | 2,273 | 2,261 | 2,267 | 23 |
| 2024/10/30 | 2,217 | 2,268 | 2,217 | 2,268 | 3,215 |
| 2024/10/29 | 2,233 | 2,271 | 2,233 | 2,267 | 543,983 |
| 2024/10/28 | 2,210 | 2,245 | 2,203 | 2,245 | 1,203 |
| 2024/10/25 | 2,223 | 2,228 | 2,197 | 2,202 | 12,873 |
| 2024/10/24 | 2,213 | 2,237 | 2,213 | 2,235 | 6,178 |
| 2024/10/23 | 2,267 | 2,267 | 2,237 | 2,240 | 465,108 |
| 2024/10/22 | 2,308 | 2,308 | 2,260 | 2,266 | 6,002 |
| 2024/10/21 | 2,298 | 2,298 | 2,298 | 2,298 | 6 |
| 2024/10/18 | 2,297 | 2,390 | 2,297 | 2,298 | 453,597 |
| 2024/10/17 | 2,325 | 2,325 | 2,291 | 2,296 | 4,694 |
| 2024/10/16 | 2,350 | 2,350 | 2,320 | 2,324 | 8,499 |
| 2024/10/15 | 2,343 | 2,366 | 2,340 | 2,357 | 756,288 |
| 2024/10/11 | 2,329 | 2,350 | 2,314 | 2,326 | 528 |
| 2024/10/10 | 2,340 | 2,340 | 2,315 | 2,315 | 313 |
| 2024/10/09 | 2,328 | 2,348 | 2,328 | 2,341 | 773 |
| 2024/10/08 | 2,308 | 2,325 | 2,225 | 2,312 | 20,980 |
| 2024/10/07 | 2,350 | 2,350 | 2,341 | 2,345 | 316 |
| 2024/10/04 | 2,305 | 2,330 | 2,305 | 2,313 | 17,431 |
| 2024/10/03 | 2,289 | 2,304 | 2,289 | 2,298 | 321 |
| 2024/10/02 | 2,310 | 2,310 | 2,263 | 2,263 | 304 |
| 2024/10/01 | 2,322 | 2,369 | 2,316 | 2,333 | 673 |
| 2024/09/30 | 2,369 | 2,369 | 2,310 | 2,321 | 3,683 |
| 2024/09/27 | 2,350 | 2,363 | 2,340 | 2,356 | 1,062 |
| 2024/09/26 | 2,285 | 2,339 | 2,285 | 2,339 | 885 |
| 2024/09/25 | 2,283 | 2,284 | 2,275 | 2,278 | 707 |
| 2024/09/24 | 2,298 | 2,298 | 2,282 | 2,282 | 331 |
| 2024/09/20 | 2,330 | 2,330 | 2,290 | 2,297 | 5,405 |
| 2024/09/19 | 2,282 | 2,292 | 2,272 | 2,280 | 58,734 |
| 2024/09/18 | 2,241 | 2,276 | 2,241 | 2,246 | 110 |
| 2024/09/17 | 2,278 | 2,278 | 2,231 | 2,231 | 77 |
| 2024/09/13 | 2,297 | 2,297 | 2,190 | 2,238 | 548 |
| 2024/09/12 | 2,244 | 2,296 | 2,244 | 2,250 | 63 |
| 2024/09/11 | 2,263 | 2,263 | 2,205 | 2,205 | 108 |
| 2024/09/10 | 2,270 | 2,270 | 2,245 | 2,263 | 7 |
| 2024/09/09 | 2,192 | 2,237 | 2,183 | 2,237 | 36 |
| 2024/09/06 | 2,270 | 2,270 | 2,239 | 2,239 | 13 |
| 2024/09/05 | 2,249 | 2,258 | 2,238 | 2,248 | 58 |
| 2024/09/04 | 2,240 | 2,268 | 2,239 | 2,239 | 4,654 |
| 2024/09/03 | 2,275 | 2,290 | 2,273 | 2,290 | 811 |
| 2024/09/02 | 2,297 | 2,300 | 2,264 | 2,274 | 4,299 |
| 2024/08/30 | 2,283 | 2,292 | 2,282 | 2,292 | 64 |
| 2024/08/29 | 2,259 | 2,275 | 2,259 | 2,274 | 149 |
| 2024/08/28 | 2,279 | 2,279 | 2,267 | 2,274 | 61 |
| 2024/08/27 | 2,265 | 2,272 | 2,253 | 2,272 | 623 |
| 2024/08/26 | 2,230 | 2,258 | 2,224 | 2,258 | 180 |
| 2024/08/23 | 2,230 | 2,230 | 2,217 | 2,224 | 146 |
| 2024/08/22 | 2,228 | 2,250 | 2,228 | 2,228 | 1,556 |
| 2024/08/21 | 2,224 | 2,230 | 2,217 | 2,218 | 1,391 |
| 2024/08/20 | 2,196 | 2,232 | 2,196 | 2,226 | 321 |
| 2024/08/19 | 2,181 | 2,204 | 2,181 | 2,184 | 83 |
| 2024/08/16 | 2,200 | 2,200 | 2,165 | 2,184 | 43 |
| 2024/08/15 | 2,146 | 2,153 | 2,135 | 2,141 | 209 |
| 2024/08/14 | 2,131 | 2,138 | 2,119 | 2,138 | 205 |
| 2024/08/13 | 2,124 | 2,124 | 2,093 | 2,105 | 1,383 |
| 2024/08/09 | 2,096 | 2,098 | 2,073 | 2,074 | 486 |
| 2024/08/08 | 2,149 | 2,149 | 2,046 | 2,050 | 16 |
| 2024/08/07 | 1,953 | 2,077 | 1,953 | 2,077 | 915 |
| 2024/08/06 | 1,925 | 2,230 | 1,920 | 2,039 | 1,342 |
| 2024/08/05 | 1,950 | 1,990 | 1,925 | 1,925 | 671 |
| 2024/08/02 | 2,211 | 2,211 | 2,050 | 2,100 | 454 |
| 2024/08/01 | 2,212 | 2,212 | 2,168 | 2,170 | 182 |
| 2024/07/31 | 2,191 | 2,204 | 2,179 | 2,204 | 225 |
| 2024/07/30 | 2,224 | 2,224 | 2,193 | 2,204 | 95 |
| 2024/07/29 | 2,210 | 2,228 | 2,210 | 2,222 | 185 |
| 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 |