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 MSCI 気候変動対応-日本株式(2848)の株価時系列情報

GX MSCI 気候変動対応-日本株式(2848)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 3,095 3,095 3,060 3,064 6
2026/07/21 2,959 3,031 2,959 3,027 47
2026/07/17 3,080 3,080 2,909 2,909 67
2026/07/16 3,076 3,076 3,044 3,044 17
2026/07/15 3,148 3,148 3,096 3,096 3
2026/07/14 3,045 3,078 3,045 3,078 10
2026/07/13 3,070 3,070 3,045 3,045 18
2026/07/10 3,140 3,140 3,085 3,085 32
2026/07/09 3,140 3,140 3,064 3,070 75
2026/07/08 3,156 3,156 3,050 3,070 206
2026/07/07 3,093 3,109 3,086 3,086 85
2026/07/06 3,137 3,137 3,096 3,111 130
2026/07/03 3,138 3,138 3,067 3,067 4
2026/07/02 3,071 3,104 3,068 3,068 152
2026/07/01 3,022 3,133 3,022 3,093 1,019
2026/06/30 3,094 3,094 3,063 3,063 111
2026/06/29 3,048 3,055 3,030 3,030 883
2026/06/26 3,199 3,199 3,035 3,035 696
2026/06/25 3,121 3,129 3,108 3,129 59
2026/06/24 3,072 3,072 3,045 3,045 42
2026/06/23 3,189 3,189 3,081 3,081 50
2026/06/22 3,105 3,164 3,105 3,159 94
2026/06/19 3,150 3,150 3,109 3,109 28
2026/06/18 3,100 3,132 3,100 3,132 236
2026/06/17 3,050 3,082 3,050 3,075 125
2026/06/16 3,052 3,052 3,041 3,050 14
2026/06/15 3,032 3,063 2,993 3,052 138
2026/06/11 2,870 2,889 2,860 2,889 21
2026/06/10 2,939 2,978 2,900 2,905 113
2026/06/09 2,980 3,052 2,948 3,052 5
2026/06/08 2,936 2,936 2,880 2,880 23
2026/06/05 3,040 3,040 2,970 2,986 7
2026/06/04 3,029 3,029 2,980 2,990 729
2026/06/03 2,998 3,038 2,998 3,038 61
2026/06/02 3,075 3,075 2,950 2,950 7
2026/06/01 2,997 2,997 2,980 2,997 154
2026/05/29 2,955 2,995 2,955 2,995 54
2026/05/28 2,920 2,931 2,905 2,905 24
2026/05/27 3,005 3,005 2,945 2,948 113
2026/05/26 3,000 3,000 2,941 2,945 14
2026/05/25 2,920 2,956 2,920 2,951 251
2026/05/22 2,900 2,916 2,844 2,844 6,171
2026/05/21 2,900 2,900 2,893 2,893 153
2026/05/20 2,900 2,900 2,900 2,900 1
2026/05/19 2,887 2,887 2,866 2,866 52
2026/05/18 2,890 2,890 2,835 2,837 175
2026/05/15 2,935 2,935 2,852 2,863 53
2026/05/14 2,944 2,944 2,944 2,944 3
2026/05/13 2,943 2,943 2,918 2,918 71
2026/05/12 2,930 2,930 2,930 2,930 1
2026/05/08 2,880 2,880 2,880 2,880 5
2026/05/07 2,875 2,875 2,868 2,868 14
2026/05/01 2,796 2,796 2,796 2,796 1
2026/04/30 2,886 2,886 2,792 2,798 12
2026/04/28 2,867 2,867 2,836 2,836 37
2026/04/27 2,846 2,856 2,817 2,817 536
2026/04/24 2,796 2,796 2,796 2,796 890
2026/04/23 2,826 2,937 2,799 2,799 13
2026/04/21 2,950 2,950 2,950 2,950 2
2026/04/17 2,911 2,911 2,857 2,857 8
2026/04/16 2,900 2,900 2,880 2,880 2
2026/04/15 2,869 2,869 2,845 2,845 51
2026/04/14 2,850 2,850 2,810 2,820 142
2026/04/13 2,793 2,793 2,793 2,793 60
2026/04/10 2,798 2,798 2,793 2,793 723
2026/04/09 2,798 2,798 2,798 2,798 2
2026/04/08 2,800 2,822 2,800 2,805 769
2026/04/07 2,760 2,760 2,703 2,709 21
2026/04/06 2,716 2,716 2,716 2,716 11
2026/04/03 2,715 2,715 2,715 2,715 2
2026/03/31 2,743 2,753 2,594 2,619 43
2026/03/30 2,693 2,693 2,693 2,693 1
2026/03/27 2,682 2,700 2,682 2,693 37
2026/03/26 2,700 2,700 2,700 2,700 5
2026/03/25 2,742 2,742 2,691 2,699 20
2026/03/24 2,692 2,692 2,625 2,625 37
2026/03/23 2,670 2,670 2,566 2,592 135
2026/03/19 2,707 2,707 2,680 2,683 13
2026/03/18 2,754 2,754 2,754 2,754 24
2026/03/17 2,733 2,733 2,698 2,698 97
2026/03/16 2,648 2,696 2,648 2,683 46
2026/03/13 2,698 2,698 2,698 2,698 1
2026/03/12 2,810 2,810 2,706 2,720 36
2026/03/11 2,782 2,782 2,760 2,760 171
2026/03/10 2,818 2,818 2,713 2,737 519
2026/03/09 2,774 2,774 2,613 2,768 63
2026/03/06 2,774 2,774 2,774 2,774 10
2026/03/05 2,834 2,834 2,783 2,783 190
2026/03/04 2,836 2,836 2,684 2,684 35
2026/03/03 2,921 2,971 2,792 2,792 221
2026/03/02 2,955 2,955 2,860 2,871 109
2026/02/27 2,953 2,953 2,905 2,905 105
2026/02/26 2,903 2,903 2,903 2,903 2
2026/02/25 2,862 2,883 2,862 2,883 3
2026/02/24 2,879 2,879 2,826 2,835 21
2026/02/20 2,900 2,900 2,833 2,836 105
2026/02/19 2,847 2,859 2,847 2,859 55
2026/02/17 2,890 2,890 2,797 2,797 30
2026/02/16 2,837 2,840 2,837 2,840 13
2026/02/12 2,836 2,895 2,836 2,887 11
2026/02/10 2,887 2,887 2,860 2,886 36
2026/02/09 2,838 2,852 2,832 2,837 96
2026/02/05 2,750 2,750 2,741 2,741 71
2026/02/04 2,750 2,750 2,750 2,750 1
2026/02/03 2,816 2,816 2,750 2,750 52
2026/02/02 2,719 2,719 2,669 2,669 353
2026/01/30 2,682 2,682 2,682 2,682 1
2026/01/29 2,663 2,663 2,650 2,662 14
2026/01/28 2,658 2,666 2,658 2,663 6,770
2026/01/27 2,677 2,684 2,652 2,681 133
2026/01/26 2,776 2,776 2,669 2,675 72
2026/01/23 2,740 2,740 2,714 2,726 137
2026/01/22 2,750 2,750 2,750 2,750 1
2026/01/21 2,680 2,698 2,679 2,698 143
2026/01/20 2,745 2,745 2,722 2,731 109
2026/01/19 2,801 2,801 2,715 2,745 143
2026/01/16 2,749 2,751 2,748 2,751 7
2026/01/15 2,810 2,810 2,749 2,763 145
2026/01/14 2,800 2,800 2,735 2,760 33
2026/01/13 2,720 2,728 2,716 2,724 250
2026/01/09 2,675 2,675 2,648 2,670 8
2026/01/08 2,667 2,667 2,645 2,648 5
2026/01/07 2,698 2,698 2,660 2,667 175
2026/01/06 2,699 2,699 2,668 2,691 6
2026/01/05 2,610 2,650 2,610 2,650 31
2025/12/30 2,602 2,609 2,602 2,609 3
2025/12/29 2,610 2,610 2,590 2,608 15
2025/12/26 2,598 2,613 2,598 2,610 9
2025/12/25 2,596 2,596 2,592 2,592 2
2025/12/24 2,593 2,593 2,593 2,593 1
2025/12/23 2,596 2,596 2,594 2,594 3
2025/12/22 2,645 2,645 2,580 2,580 101
2025/12/19 2,602 2,602 2,562 2,573 123
2025/12/18 2,612 2,612 2,543 2,552 29,020
2025/12/17 2,648 2,648 2,557 2,562 13
2025/12/16 2,600 2,600 2,598 2,598 2
2025/12/15 2,615 2,615 2,599 2,599 125
2025/12/12 2,580 2,600 2,580 2,600 101
2025/12/11 2,587 2,587 2,579 2,579 2
2025/12/09 2,581 2,581 2,580 2,580 22
2025/12/08 2,614 2,614 2,564 2,581 165
2025/12/05 2,570 2,570 2,564 2,564 11
2025/12/04 2,557 2,637 2,557 2,598 7
2025/12/03 2,561 2,561 2,548 2,556 593
2025/12/02 2,526 2,557 2,526 2,557 44,743
2025/12/01 2,603 2,603 2,576 2,576 123
2025/11/28 2,577 2,577 2,577 2,577 6
2025/11/27 2,582 2,582 2,582 2,582 1
2025/11/26 2,560 2,561 2,560 2,561 2,900
2025/11/25 2,539 2,539 2,516 2,516 159
2025/11/21 2,477 2,508 2,477 2,508 6,472
2025/11/20 2,472 2,472 2,472 2,472 1
2025/11/19 2,471 2,471 2,471 2,471 2
2025/11/18 2,541 2,541 2,514 2,514 151
2025/11/14 2,586 2,586 2,560 2,560 4
2025/11/13 2,587 2,592 2,585 2,587 128
2025/11/12 2,547 2,573 2,547 2,562 46
2025/11/11 2,545 2,545 2,545 2,545 1
2025/11/10 2,535 2,535 2,533 2,534 142
2025/11/07 2,545 2,545 2,505 2,505 17
2025/11/06 2,506 2,506 2,506 2,506 1
2025/11/05 2,526 2,526 2,465 2,504 6,096
2025/11/04 2,558 2,564 2,542 2,546 11,459
2025/10/31 2,564 2,566 2,563 2,566 8
2025/10/30 2,520 2,530 2,520 2,530 36
2025/10/29 2,550 2,550 2,519 2,519 82
2025/10/28 2,534 2,534 2,520 2,520 4
2025/10/27 2,503 2,542 2,503 2,534 1,127
2025/10/24 2,489 2,489 2,489 2,489 1
2025/10/23 2,501 2,501 2,476 2,481 145
2025/10/22 2,514 2,525 2,504 2,522 157
2025/10/21 2,504 2,538 2,504 2,532 3
2025/10/20 2,484 2,497 2,484 2,497 4
2025/10/17 2,474 2,474 2,446 2,446 5
2025/10/16 2,453 2,478 2,453 2,475 52
2025/10/15 2,416 2,441 2,416 2,441 70
2025/10/14 2,453 2,453 2,440 2,440 18
2025/10/10 2,532 2,532 2,477 2,477 122
2025/10/09 2,502 2,507 2,502 2,507 2
2025/10/08 2,496 2,511 2,494 2,494 58
2025/10/07 2,500 2,503 2,494 2,495 60
2025/10/06 2,450 2,495 2,450 2,495 62
2025/10/03 2,372 2,402 2,372 2,400 7
2025/10/02 2,366 2,366 2,359 2,359 2
2025/10/01 2,384 2,384 2,365 2,365 2
2025/09/30 2,382 2,385 2,379 2,385 4
2025/09/29 2,402 2,402 2,381 2,381 104
2025/09/26 2,408 2,418 2,402 2,402 1,087
2025/09/25 2,403 2,410 2,403 2,409 7
2025/09/24 2,392 2,400 2,391 2,399 1,335
2025/09/22 2,436 2,436 2,407 2,408 7
2025/09/19 2,395 2,418 2,386 2,386 206
2025/09/18 2,390 2,390 2,387 2,387 2
2025/09/17 2,394 2,394 2,388 2,388 10
2025/09/16 2,399 2,408 2,397 2,408 3
2025/09/12 2,450 2,450 2,397 2,398 40
2025/09/11 2,374 2,377 2,374 2,377 4
2025/09/10 2,359 2,376 2,359 2,376 972
2025/09/09 2,381 2,381 2,375 2,375 2
2025/09/08 2,361 2,376 2,361 2,376 12

このページの先頭へ