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
2026/03/27 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

このページの先頭へ