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 USテック・配当貴族(283A)の株価時系列情報

GX USテック・配当貴族(283A)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
2026/06/05 1,411 1,412 1,405 1,408 65,445
2026/06/04 1,433 1,433 1,417 1,419 35,350
2026/06/03 1,442 1,442 1,427 1,431 7,623
2026/06/02 1,411 1,412 1,404 1,412 274
2026/06/01 1,396 1,400 1,393 1,400 33,747
2026/05/29 1,380 1,380 1,373 1,380 288
2026/05/28 1,378 1,378 1,358 1,362 333
2026/05/27 1,370 1,379 1,370 1,376 1,186
2026/05/26 1,366 1,366 1,354 1,356 328
2026/05/25 1,344 1,364 1,344 1,363 733
2026/05/22 1,316 1,318 1,310 1,314 728
2026/05/21 1,300 1,305 1,298 1,305 720
2026/05/20 1,295 1,295 1,283 1,287 413
2026/05/19 1,298 1,303 1,293 1,295 864
2026/05/18 1,295 1,297 1,289 1,297 415
2026/05/15 1,323 1,323 1,293 1,293 40,063
2026/05/14 1,301 1,303 1,297 1,302 29,967
2026/05/13 1,287 1,293 1,284 1,291 36,104
2026/05/12 1,305 1,312 1,303 1,306 833
2026/05/11 1,300 1,304 1,298 1,304 51,656
2026/05/08 1,306 1,306 1,295 1,299 35,748
2026/05/07 1,299 1,307 1,299 1,307 65,504
2026/05/01 1,285 1,285 1,278 1,278 687
2026/04/30 1,292 1,292 1,273 1,275 66,737
2026/04/28 1,291 1,291 1,274 1,274 38,447
2026/04/27 1,294 1,298 1,292 1,294 2,146
2026/04/24 1,293 1,293 1,282 1,288 809
2026/04/23 1,286 1,291 1,280 1,287 38,957
2026/04/22 1,282 1,283 1,279 1,283 47,053
2026/04/21 1,259 1,267 1,259 1,266 876
2026/04/20 1,259 1,259 1,247 1,247 39,745
2026/04/17 1,238 1,251 1,238 1,250 918
2026/04/16 1,230 1,234 1,229 1,233 1,180
2026/04/15 1,229 1,229 1,222 1,222 1,141
2026/04/14 1,200 1,224 1,200 1,221 793
2026/04/13 1,196 1,196 1,184 1,190 245
2026/04/10 1,188 1,198 1,188 1,194 198
2026/04/09 1,194 1,194 1,186 1,188 129,116
2026/04/08 1,176 1,177 1,169 1,176 173,443
2026/04/07 1,165 1,165 1,150 1,150 473
2026/04/06 1,146 1,149 1,145 1,148 1,149
2026/04/03 1,150 1,155 1,145 1,145 114
2026/03/27 1,145 1,145 1,139 1,144 39,056
2026/03/26 1,165 1,165 1,152 1,152 57,444
2026/03/25 1,150 1,165 1,150 1,158 135,532
2026/03/24 1,154 1,154 1,134 1,139 39,825
2026/03/23 1,128 1,134 1,127 1,129 6,336
2026/03/19 1,144 1,145 1,142 1,143 19,995
2026/03/18 1,157 1,161 1,153 1,159 78,334
2026/03/17 1,153 1,153 1,146 1,148 54,466
2026/03/16 1,145 1,149 1,144 1,148 102,012
2026/03/13 1,144 1,144 1,136 1,142 99,975
2026/03/12 1,153 1,153 1,143 1,151 81,444
2026/03/11 1,160 1,160 1,152 1,154 98,158
2026/03/10 1,148 1,151 1,146 1,149 79,399
2026/03/09 1,126 1,134 1,120 1,134 68,782
2026/03/06 1,176 1,176 1,166 1,172 447
2026/03/05 1,200 1,200 1,163 1,166 911
2026/03/04 1,200 1,200 1,160 1,160 665
2026/03/03 1,172 1,183 1,172 1,174 94
2026/03/02 1,171 1,175 1,169 1,170 556
2026/02/27 1,188 1,188 1,176 1,178 1,098
2026/02/26 1,177 1,186 1,177 1,186 481
2026/02/25 1,173 1,173 1,170 1,170 1,400
2026/02/24 1,164 1,164 1,154 1,159 402
2026/02/20 1,171 1,176 1,170 1,176 69
2026/02/19 1,168 1,178 1,168 1,177 253
2026/02/18 1,154 1,159 1,154 1,157 1,190
2026/02/17 1,164 1,165 1,153 1,153 928
2026/02/16 1,161 1,164 1,161 1,161 180
2026/02/13 1,155 1,165 1,155 1,155 827
2026/02/12 1,180 1,180 1,169 1,180 99,635
2026/02/10 1,189 1,199 1,180 1,185 151
2026/02/09 1,200 1,200 1,190 1,190 94,390
2026/02/06 1,180 1,180 1,155 1,166 28,602
2026/02/05 1,179 1,179 1,162 1,168 37,851
2026/02/04 1,168 1,168 1,159 1,164 38,318
2026/02/03 1,177 1,191 1,177 1,187 37,237
2026/02/02 1,167 1,169 1,149 1,152 6,029
2026/01/30 1,171 1,171 1,165 1,168 1,092
2026/01/29 1,166 1,179 1,165 1,170 37,707
2026/01/28 1,162 1,180 1,162 1,167 385
2026/01/27 1,170 1,174 1,166 1,174 480
2026/01/26 1,162 1,181 1,153 1,159 56,630
2026/01/23 1,200 1,205 1,200 1,205 431
2026/01/22 1,199 1,202 1,195 1,198 36,620
2026/01/21 1,185 1,185 1,174 1,181 454
2026/01/20 1,203 1,203 1,190 1,192 78
2026/01/19 1,202 1,202 1,189 1,193 20,940
2026/01/16 1,208 1,217 1,205 1,207 705
2026/01/15 1,190 1,198 1,190 1,197 683
2026/01/14 1,215 1,215 1,202 1,202 268
2026/01/13 1,200 1,206 1,197 1,206 683
2026/01/09 1,180 1,183 1,178 1,183 772
2026/01/08 1,186 1,186 1,170 1,170 1,353
2026/01/07 1,180 1,193 1,180 1,189 2,032
2026/01/06 1,165 1,165 1,162 1,162 36,445
2026/01/05 1,159 1,159 1,154 1,158 873
2025/12/30 1,163 1,163 1,156 1,159 445
2025/12/29 1,169 1,169 1,164 1,164 426
2025/12/26 1,169 1,169 1,163 1,165 904
2025/12/25 1,169 1,169 1,147 1,164 458
2025/12/24 1,161 1,163 1,155 1,158 738
2025/12/23 1,170 1,170 1,159 1,159 362
2025/12/22 1,170 1,170 1,164 1,168 676
2025/12/19 1,140 1,148 1,140 1,147 20,429
2025/12/18 1,146 1,146 1,133 1,140 47,137
2025/12/17 1,155 1,155 1,140 1,145 295
2025/12/16 1,159 1,159 1,140 1,140 420
2025/12/15 1,170 1,170 1,158 1,158 1,614
2025/12/12 1,178 1,185 1,178 1,185 19,060
2025/12/11 1,174 1,174 1,166 1,171 10,897
2025/12/10 1,170 1,172 1,169 1,171 35,295
2025/12/09 1,165 1,167 1,164 1,164 159
2025/12/08 1,163 1,164 1,161 1,164 676
2025/12/05 1,155 1,156 1,154 1,156 1,663
2025/12/04 1,143 1,154 1,143 1,152 237
2025/12/03 1,140 1,144 1,140 1,143 1,803
2025/12/02 1,150 1,150 1,125 1,127 18,124
2025/12/01 1,124 1,132 1,121 1,125 37,211
2025/11/28 1,131 1,132 1,126 1,132 205
2025/11/27 1,127 1,127 1,124 1,127 27
2025/11/26 1,115 1,124 1,115 1,124 223
2025/11/25 1,106 1,113 1,106 1,108 11,824
2025/11/21 1,084 1,088 1,083 1,085 19,556
2025/11/20 1,103 1,114 1,103 1,111 24,146
2025/11/19 1,075 1,082 1,075 1,082 1,394
2025/11/18 1,100 1,100 1,077 1,078 23,028
2025/11/17 1,108 1,110 1,102 1,110 25,693
2025/11/14 1,111 1,113 1,105 1,109 1,927
2025/11/13 1,125 1,139 1,125 1,139 36,155
2025/11/12 1,117 1,125 1,115 1,125 10,778
2025/11/11 1,120 1,126 1,120 1,124 46,817
2025/11/10 1,116 1,124 1,114 1,119 8,867
2025/11/07 1,110 1,115 1,105 1,115 96,376
2025/11/06 1,130 1,138 1,130 1,131 37,693
2025/11/05 1,130 1,130 1,107 1,120 36,485
2025/11/04 1,143 1,145 1,129 1,129 110,363
2025/10/31 1,151 1,151 1,143 1,150 74,300
2025/10/30 1,146 1,156 1,145 1,151 70,718
2025/10/29 1,150 1,154 1,145 1,154 3,257
2025/10/28 1,168 1,168 1,154 1,154 151
2025/10/27 1,160 1,160 1,150 1,155 17,565
2025/10/24 1,135 1,145 1,130 1,145 3,506
2025/10/23 1,112 1,122 1,112 1,120 38,666
2025/10/22 1,125 1,128 1,123 1,127 35,618
2025/10/21 1,110 1,126 1,110 1,122 5,821
2025/10/20 1,106 1,111 1,104 1,108 41,106
2025/10/17 1,096 1,099 1,090 1,090 1,182
2025/10/16 1,106 1,109 1,105 1,109 608
2025/10/15 1,106 1,106 1,102 1,105 35,085
2025/10/14 1,115 1,115 1,094 1,095 107,228
2025/10/10 1,121 1,121 1,117 1,121 383
2025/10/09 1,126 1,127 1,123 1,127 486
2025/10/08 1,112 1,115 1,110 1,110 5,263
2025/10/07 1,110 1,115 1,110 1,112 853
2025/10/06 1,098 1,108 1,098 1,104 59,203
2025/10/03 1,082 1,089 1,081 1,087 54,475
2025/10/02 1,069 1,080 1,069 1,080 231
2025/10/01 1,087 1,087 1,070 1,070 35,179
2025/09/30 1,080 1,083 1,078 1,080 1,217
2025/09/29 1,089 1,090 1,088 1,090 35,178
2025/09/26 1,092 1,092 1,084 1,089 6,070
2025/09/25 1,090 1,093 1,088 1,091 1,789
2025/09/24 1,090 1,092 1,088 1,092 748
2025/09/22 1,085 1,089 1,084 1,087 36,085
2025/09/19 1,080 1,088 1,080 1,083 3,290
2025/09/18 1,065 1,075 1,065 1,075 37,732
2025/09/17 1,061 1,061 1,056 1,057 177
2025/09/16 1,070 1,070 1,060 1,061 444
2025/09/12 1,071 1,072 1,069 1,070 1,445
2025/09/11 1,060 1,065 1,060 1,064 388
2025/09/10 1,065 1,065 1,059 1,059 295
2025/09/09 1,059 1,059 1,053 1,057 1,665
2025/09/08 1,060 1,064 1,060 1,060 2,307
2025/09/05 1,044 1,056 1,044 1,056 916
2025/09/04 1,043 1,045 1,041 1,045 267
2025/09/03 1,052 1,052 1,040 1,042 15,513
2025/09/02 1,048 1,049 1,044 1,048 6,816
2025/09/01 1,050 1,050 1,039 1,041 762
2025/08/29 1,061 1,061 1,051 1,054 267
2025/08/28 1,056 1,056 1,052 1,054 3,145
2025/08/27 1,050 1,054 1,048 1,053 266
2025/08/26 1,052 1,052 1,042 1,051 10,271
2025/08/25 1,048 1,055 1,048 1,052 49,530
2025/08/22 1,041 1,041 1,039 1,041 6,999
2025/08/21 1,038 1,038 1,035 1,038 119
2025/08/20 1,047 1,047 1,033 1,035 3,800
2025/08/19 1,048 1,048 1,039 1,039 80
2025/08/18 1,048 1,048 1,038 1,039 7,812
2025/08/15 1,055 1,055 1,045 1,048 10,490
2025/08/14 1,058 1,058 1,049 1,049 1,014
2025/08/13 1,047 1,051 1,047 1,050 2,235
2025/08/12 1,025 1,034 1,025 1,033 15,824
2025/08/08 1,040 1,040 1,024 1,025 38,477
2025/08/07 1,034 1,034 1,026 1,027 14,730
2025/08/06 1,037 1,037 1,025 1,035 25,950
2025/08/05 1,043 1,043 1,031 1,039 19,140
2025/08/04 1,028 1,028 1,019 1,026 12,997
2025/08/01 1,060 1,060 1,056 1,057 11,229

このページの先頭へ