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
2026/06/05 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

このページの先頭へ