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
2026/07/23 3,016 3,016 2,989 2,989 1,116
2026/07/22 3,000 3,026 2,998 3,016 181
2026/07/21 2,900 2,990 2,900 2,983 923
2026/07/17 2,975 2,975 2,888 2,893 992
2026/07/16 3,021 3,034 3,009 3,009 120
2026/07/15 3,036 3,050 3,023 3,050 77
2026/07/14 3,025 3,036 2,996 3,036 57
2026/07/13 3,057 3,057 3,000 3,012 1,635
2026/07/10 3,087 3,087 3,032 3,033 94
2026/07/09 3,010 3,025 3,000 3,017 158
2026/07/08 3,011 3,055 3,010 3,010 2,398
2026/07/07 3,097 3,111 3,040 3,040 481
2026/07/06 3,028 3,111 3,028 3,090 570
2026/07/03 3,066 3,097 3,031 3,097 201
2026/07/02 3,040 3,057 3,024 3,051 6,223
2026/07/01 3,048 3,048 2,996 3,017 908
2026/06/30 3,098 3,098 2,985 2,998 498
2026/06/29 3,042 3,139 2,978 3,139 1,150
2026/06/26 3,043 3,065 2,960 2,992 805
2026/06/25 3,130 3,130 3,069 3,085 262
2026/06/24 3,080 3,087 3,050 3,069 470
2026/06/23 3,220 3,220 3,078 3,150 1,446
2026/06/22 3,035 3,154 3,035 3,150 6,285
2026/06/19 3,127 3,141 3,080 3,104 1,568
2026/06/18 3,081 3,130 3,081 3,125 1,618
2026/06/17 3,030 3,092 3,030 3,088 1,335
2026/06/16 3,007 3,100 3,007 3,100 1,469
2026/06/15 3,044 3,075 3,026 3,060 532
2026/06/12 3,049 3,049 2,902 2,902 1,660
2026/06/11 2,904 2,983 2,899 2,949 513
2026/06/10 3,033 3,140 2,876 2,985 6,068
2026/06/09 3,149 3,149 3,000 3,063 1,515
2026/06/08 3,103 3,150 3,026 3,027 2,715
2026/06/05 3,125 3,173 3,124 3,173 202
2026/06/04 3,280 3,280 3,123 3,140 4,974
2026/06/03 3,232 3,232 3,185 3,222 1,185
2026/06/02 3,207 3,544 3,034 3,171 5,341
2026/06/01 3,280 3,550 3,206 3,206 8,995
2026/05/29 3,194 3,210 3,167 3,210 1,354
2026/05/28 3,166 3,166 3,081 3,124 1,661
2026/05/27 3,200 3,401 3,106 3,119 3,250
2026/05/26 3,170 3,200 3,118 3,200 1,111
2026/05/25 3,073 3,114 3,056 3,103 687
2026/05/22 3,065 3,065 3,026 3,050 778
2026/05/21 3,012 3,035 2,903 3,032 664
2026/05/20 3,038 3,038 2,876 2,962 1,052
2026/05/19 2,970 3,010 2,940 2,946 892
2026/05/18 2,981 2,982 2,933 2,936 950
2026/05/15 3,038 3,038 2,931 2,931 582
2026/05/14 2,999 3,041 2,944 3,041 6,938
2026/05/13 3,085 3,085 2,963 3,069 1,568
2026/05/12 3,103 3,340 2,977 3,028 2,205
2026/05/11 3,025 3,173 3,000 3,173 425
2026/05/08 2,979 2,979 2,937 2,975 209
2026/05/07 2,933 2,992 2,905 2,945 643
2026/05/01 2,900 2,900 2,751 2,845 278
2026/04/30 2,887 2,894 2,838 2,894 2,094
2026/04/28 2,990 2,990 2,835 2,873 2,451
2026/04/27 2,904 2,993 2,888 2,990 970
2026/04/24 2,952 2,952 2,876 2,885 514
2026/04/23 2,910 2,960 2,840 2,960 348
2026/04/22 2,955 2,955 2,889 2,910 513
2026/04/21 2,879 3,009 2,879 2,955 719
2026/04/20 2,920 2,920 2,820 2,869 857
2026/04/17 2,893 2,899 2,870 2,870 184
2026/04/16 2,803 2,893 2,803 2,893 542
2026/04/15 2,852 2,852 2,820 2,820 422
2026/04/14 2,806 2,815 2,790 2,802 254
2026/04/13 2,815 2,815 2,615 2,760 283
2026/04/10 2,850 2,850 2,755 2,765 183
2026/04/09 2,835 2,835 2,710 2,800 1,449
2026/04/08 3,031 3,031 2,763 2,785 1,218
2026/04/07 2,685 2,700 2,669 2,681 183
2026/04/06 2,700 2,700 2,680 2,685 131
2026/04/03 2,677 2,677 2,658 2,667 312
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