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
2026/07/23 1,346 1,346 1,335 1,335 85,761
2026/07/22 1,351 1,351 1,345 1,345 67,980
2026/07/21 1,328 1,338 1,327 1,336 128,912
2026/07/17 1,339 1,339 1,326 1,326 151,993
2026/07/16 1,352 1,352 1,335 1,338 117,188
2026/07/15 1,362 1,362 1,346 1,355 84,460
2026/07/14 1,354 1,362 1,351 1,362 109,812
2026/07/13 1,376 1,376 1,360 1,363 63,809
2026/07/10 1,373 1,373 1,363 1,364 66,375
2026/07/09 1,347 1,350 1,346 1,346 34,685
2026/07/08 1,348 1,348 1,339 1,340 147,392
2026/07/07 1,381 1,381 1,356 1,362 113,563
2026/07/06 1,360 1,379 1,356 1,379 424
2026/07/03 1,365 1,379 1,350 1,356 884
2026/07/02 1,409 1,409 1,392 1,392 17,479
2026/07/01 1,420 1,420 1,414 1,415 32,172
2026/06/30 1,370 1,390 1,370 1,390 32,317
2026/06/29 1,381 1,381 1,361 1,369 16,554
2026/06/26 1,389 1,391 1,373 1,373 20,741
2026/06/25 1,384 1,384 1,377 1,384 35,728
2026/06/24 1,385 1,385 1,369 1,376 101,508
2026/06/23 1,406 1,409 1,394 1,394 50,309
2026/06/22 1,394 1,406 1,394 1,406 1,032
2026/06/19 1,417 1,417 1,404 1,404 100,267
2026/06/18 1,395 1,395 1,381 1,387 66,395
2026/06/17 1,386 1,394 1,386 1,394 33,192
2026/06/16 1,419 1,419 1,406 1,411 64,628
2026/06/15 1,398 1,410 1,396 1,407 48,948
2026/06/12 1,360 1,375 1,360 1,368 33,481
2026/06/11 1,340 1,343 1,280 1,343 741
2026/06/10 1,372 1,372 1,353 1,357 381
2026/06/09 1,369 1,374 1,360 1,370 187
2026/06/08 1,351 1,356 1,345 1,355 2,221
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

このページの先頭へ