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

このページの先頭へ