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 新成長インフラ-日本株式(2847)の株価時系列情報

GX 新成長インフラ-日本株式(2847)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 2,660 2,660 2,502 2,641 1,188
2026/03/26 2,648 2,648 2,610 2,610 517
2026/03/25 2,560 2,607 2,560 2,598 122
2026/03/24 2,608 2,608 2,528 2,531 9,898
2026/03/23 2,595 2,595 2,482 2,508 1,084
2026/03/19 2,632 2,632 2,597 2,604 10,091
2026/03/18 2,646 2,660 2,632 2,660 1,058
2026/03/17 2,600 2,622 2,584 2,584 1,782
2026/03/16 2,595 2,609 2,589 2,596 3,479
2026/03/13 2,598 2,658 2,596 2,601 13
2026/03/12 2,650 2,650 2,596 2,601 566
2026/03/11 2,673 2,682 2,651 2,651 652
2026/03/10 2,632 2,654 2,615 2,623 272
2026/03/09 2,600 2,600 2,537 2,582 1,325
2026/03/06 2,688 2,708 2,637 2,681 392
2026/03/05 2,800 2,800 2,646 2,664 733
2026/03/04 2,600 2,670 2,572 2,608 10,554
2026/03/03 2,732 2,777 2,690 2,690 931
2026/03/02 2,835 2,835 2,750 2,781 1,288
2026/02/27 2,745 2,798 2,742 2,794 1,050
2026/02/26 2,759 2,799 2,738 2,742 185
2026/02/25 2,732 2,732 2,699 2,709 940
2026/02/24 2,683 2,685 2,668 2,682 3,995
2026/02/20 2,743 2,743 2,678 2,683 607
2026/02/19 2,675 2,707 2,675 2,693 268
2026/02/18 2,650 2,680 2,650 2,666 206
2026/02/17 2,601 2,640 2,601 2,635 199
2026/02/16 2,669 2,669 2,645 2,647 148
2026/02/13 2,761 2,761 2,639 2,648 804
2026/02/12 2,723 2,723 2,711 2,711 1,357
2026/02/10 2,680 3,021 2,680 2,711 4,927
2026/02/09 2,657 2,657 2,623 2,643 3,611
2026/02/06 2,516 2,566 2,516 2,557 107
2026/02/05 2,551 2,605 2,551 2,565 383
2026/02/04 2,605 2,605 2,572 2,584 482
2026/02/03 2,600 2,605 2,584 2,605 217
2026/02/02 2,550 2,599 2,550 2,550 529
2026/01/30 2,634 2,634 2,566 2,585 471
2026/01/29 2,634 2,634 2,579 2,603 723
2026/01/28 2,661 2,661 2,594 2,604 377
2026/01/27 2,668 2,668 2,593 2,616 608
2026/01/26 2,708 2,708 2,607 2,618 579
2026/01/23 2,696 2,696 2,643 2,658 377
2026/01/22 2,610 2,652 2,610 2,646 119
2026/01/21 2,641 2,641 2,607 2,623 451
2026/01/20 2,815 2,815 2,636 2,641 1,127
2026/01/19 2,721 2,765 2,649 2,765 5,852
2026/01/16 2,674 2,674 2,668 2,671 99
2026/01/15 2,674 2,674 2,651 2,664 330
2026/01/14 2,649 2,656 2,641 2,656 418
2026/01/13 2,675 2,675 2,636 2,650 589
2026/01/09 2,670 2,670 2,600 2,625 181
2026/01/08 2,634 2,634 2,610 2,620 289
2026/01/07 2,640 2,644 2,630 2,641 233
2026/01/06 2,630 2,635 2,617 2,631 206
2026/01/05 2,558 2,595 2,558 2,580 528
2025/12/30 2,643 2,643 2,553 2,558 574
2025/12/29 2,640 2,640 2,559 2,593 801
2025/12/26 2,554 2,576 2,554 2,560 1,556
2025/12/25 2,602 2,602 2,549 2,555 686
2025/12/24 2,612 2,612 2,553 2,553 278
2025/12/23 2,594 2,594 2,542 2,562 364
2025/12/22 2,597 2,618 2,535 2,544 767
2025/12/19 2,503 2,547 2,503 2,547 1,092
2025/12/18 2,558 2,558 2,491 2,503 909
2025/12/17 2,565 2,565 2,490 2,508 802
2025/12/16 2,591 2,591 2,515 2,515 92
2025/12/15 2,611 2,611 2,532 2,541 192
2025/12/12 2,581 2,627 2,557 2,561 148
2025/12/11 2,615 2,615 2,530 2,531 406
2025/12/10 2,580 2,581 2,561 2,565 178
2025/12/09 2,633 2,633 2,562 2,562 464
2025/12/08 2,550 2,583 2,550 2,583 711
2025/12/05 2,625 2,625 2,551 2,564 639
2025/12/04 2,599 2,599 2,542 2,575 88
2025/12/03 2,562 2,562 2,542 2,549 87
2025/12/02 2,583 2,583 2,554 2,554 365
2025/12/01 2,638 2,638 2,560 2,566 179
2025/11/28 2,634 2,634 2,584 2,589 215
2025/11/27 2,600 2,600 2,572 2,584 528
2025/11/26 2,560 2,586 2,560 2,568 1,110
2025/11/25 2,574 2,574 2,511 2,511 1,281
2025/11/21 2,511 2,562 2,511 2,524 699
2025/11/20 2,622 2,622 2,557 2,561 936
2025/11/19 2,540 2,549 2,520 2,522 482
2025/11/18 2,629 2,629 2,521 2,521 509
2025/11/17 2,600 2,604 2,597 2,602 350
2025/11/14 2,665 2,665 2,596 2,596 202
2025/11/13 2,660 2,660 2,615 2,615 102
2025/11/12 2,589 2,616 2,589 2,610 144
2025/11/11 2,640 2,640 2,584 2,586 998
2025/11/10 2,564 2,592 2,564 2,590 1,105
2025/11/07 2,510 2,558 2,510 2,530 1,602
2025/11/06 2,598 2,598 2,549 2,560 194
2025/11/05 2,647 2,647 2,497 2,548 4,946
2025/11/04 2,680 2,702 2,597 2,597 920
2025/10/31 2,621 2,640 2,615 2,631 512
2025/10/30 2,541 2,623 2,541 2,621 935
2025/10/29 2,593 2,593 2,567 2,569 404
2025/10/28 2,678 2,678 2,589 2,589 325
2025/10/27 2,610 2,628 2,595 2,628 439
2025/10/24 2,556 2,574 2,546 2,560 533
2025/10/23 2,506 2,546 2,506 2,533 277
2025/10/22 2,620 2,620 2,530 2,571 1,018
2025/10/21 2,660 2,660 2,568 2,570 856
2025/10/20 2,531 2,555 2,530 2,554 1,861
2025/10/17 2,552 2,600 2,481 2,481 743
2025/10/16 2,512 2,512 2,482 2,502 703
2025/10/15 2,457 2,468 2,438 2,462 238
2025/10/14 2,444 2,451 2,397 2,408 570
2025/10/10 2,630 2,630 2,451 2,481 439
2025/10/09 2,475 2,614 2,475 2,614 316
2025/10/08 2,461 2,470 2,461 2,470 86
2025/10/07 2,514 2,514 2,460 2,465 247
2025/10/06 2,476 2,476 2,445 2,464 1,162
2025/10/03 2,372 2,384 2,372 2,384 106
2025/10/02 2,405 2,405 2,360 2,360 352
2025/10/01 2,432 2,432 2,343 2,355 268
2025/09/30 2,419 2,419 2,369 2,382 64
2025/09/29 2,436 2,436 2,365 2,369 491
2025/09/26 2,395 2,401 2,386 2,386 557
2025/09/25 2,421 2,421 2,382 2,396 33
2025/09/24 2,427 2,427 2,361 2,371 155
2025/09/22 2,312 2,380 2,312 2,379 40
2025/09/19 2,426 2,445 2,345 2,362 428
2025/09/18 2,356 2,380 2,352 2,376 2,841
2025/09/17 2,360 2,360 2,353 2,356 666
2025/09/16 2,374 2,375 2,366 2,374 187
2025/09/12 2,399 2,399 2,348 2,348 563
2025/09/11 2,310 2,360 2,310 2,349 427
2025/09/10 2,303 2,310 2,303 2,307 137
2025/09/09 2,331 2,331 2,300 2,300 191
2025/09/08 2,300 2,324 2,300 2,324 435
2025/09/05 2,302 2,304 2,290 2,294 433
2025/09/04 2,269 2,301 2,269 2,301 53
2025/09/03 2,270 2,270 2,253 2,255 28
2025/09/02 2,264 2,278 2,264 2,269 334
2025/09/01 2,273 2,276 2,256 2,263 74
2025/08/29 2,334 2,334 2,288 2,291 287
2025/08/28 2,275 2,284 2,270 2,284 25
2025/08/27 2,250 2,271 2,250 2,271 227
2025/08/26 2,250 2,263 2,250 2,263 515
2025/08/25 2,327 2,327 2,274 2,274 504
2025/08/22 2,268 2,277 2,265 2,277 302
2025/08/21 2,278 2,278 2,263 2,266 216
2025/08/20 2,303 2,303 2,275 2,284 364
2025/08/19 2,459 2,459 2,289 2,302 936
2025/08/18 2,341 2,409 2,300 2,409 1,214
2025/08/15 2,319 2,319 2,273 2,291 137
2025/08/14 2,330 2,330 2,269 2,269 13,766
2025/08/13 2,272 2,311 2,269 2,280 41,738
2025/08/12 2,301 2,301 2,251 2,260 822
2025/08/08 2,272 2,274 2,242 2,251 47
2025/08/07 2,263 2,263 2,217 2,222 651
2025/08/06 2,179 2,213 2,179 2,213 263
2025/08/05 2,189 2,189 2,168 2,178 197
2025/08/04 2,124 2,149 2,124 2,149 87
2025/08/01 2,148 2,175 2,148 2,174 7
2025/07/31 2,128 2,157 2,128 2,156 473
2025/07/30 2,114 2,126 2,114 2,124 104
2025/07/29 2,114 2,114 2,103 2,106 106
2025/07/28 2,125 2,126 2,113 2,113 76
2025/07/25 2,126 2,126 2,125 2,125 3
2025/07/24 2,099 2,126 2,099 2,126 6
2025/07/23 2,101 2,101 2,089 2,089 21
2025/07/22 2,103 2,103 2,051 2,051 16
2025/07/18 2,049 2,054 2,049 2,053 222
2025/07/17 2,026 2,028 2,026 2,028 2
2025/07/16 2,076 2,076 2,025 2,027 9
2025/07/15 2,084 2,084 2,026 2,026 504
2025/07/14 2,086 2,086 2,030 2,034 36
2025/07/11 2,039 2,039 2,039 2,039 1
2025/07/10 2,095 2,095 2,038 2,038 293
2025/07/09 2,074 2,074 2,044 2,045 187
2025/07/08 2,038 2,038 2,034 2,034 16
2025/07/07 2,039 2,039 2,034 2,035 413
2025/07/04 2,044 2,044 2,034 2,035 9
2025/07/03 2,090 2,090 2,030 2,030 227
2025/07/02 2,032 2,041 2,032 2,040 8
2025/07/01 2,107 2,107 2,040 2,040 17
2025/06/30 2,050 2,057 2,050 2,057 51
2025/06/27 2,001 2,024 2,001 2,024 2
2025/06/26 1,979 2,000 1,979 2,000 13
2025/06/25 1,989 1,989 1,978 1,978 7
2025/06/24 1,980 1,991 1,980 1,990 234
2025/06/23 1,975 1,975 1,975 1,975 1
2025/06/20 1,979 1,981 1,979 1,979 102
2025/06/19 1,983 1,983 1,980 1,980 2
2025/06/18 1,977 1,981 1,977 1,981 8
2025/06/17 1,972 1,980 1,972 1,980 7
2025/06/16 1,974 1,974 1,970 1,971 158
2025/06/13 1,957 1,957 1,950 1,956 67
2025/06/12 1,959 1,980 1,958 1,958 22
2025/06/11 1,955 1,960 1,955 1,960 12
2025/06/10 1,955 1,960 1,953 1,953 60
2025/06/09 1,965 1,965 1,953 1,954 105
2025/06/06 1,928 1,928 1,928 1,928 1
2025/06/05 1,936 1,936 1,919 1,919 12
2025/06/04 1,943 1,943 1,936 1,936 2
2025/06/03 1,951 1,954 1,951 1,954 2,502

このページの先頭へ