GX Morningstar 高配当 ESG-日本株式(2849)の株価時系列情報
GX Morningstar 高配当 ESG-日本株式(2849)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 |
|---|---|---|---|---|---|
| 2025/12/30 | 5,268 | 5,268 | 5,146 | 5,146 | 264 |
| 2025/12/29 | 5,240 | 5,240 | 5,146 | 5,169 | 1,279 |
| 2025/12/26 | 5,133 | 5,183 | 5,133 | 5,183 | 128 |
| 2025/12/25 | 5,230 | 5,230 | 5,147 | 5,162 | 84 |
| 2025/12/24 | 5,163 | 5,171 | 5,137 | 5,137 | 125 |
| 2025/12/23 | 5,185 | 5,237 | 5,136 | 5,163 | 258 |
| 2025/12/22 | 5,330 | 5,330 | 5,096 | 5,110 | 401 |
| 2025/12/19 | 5,241 | 5,241 | 5,155 | 5,173 | 59 |
| 2025/12/18 | 5,163 | 5,163 | 5,110 | 5,141 | 733 |
| 2025/12/17 | 5,170 | 5,170 | 5,145 | 5,157 | 101 |
| 2025/12/16 | 5,250 | 5,250 | 5,164 | 5,164 | 136 |
| 2025/12/15 | 5,300 | 5,300 | 5,203 | 5,218 | 2,043 |
| 2025/12/12 | 5,315 | 5,315 | 5,230 | 5,265 | 68 |
| 2025/12/11 | 5,329 | 5,329 | 5,200 | 5,215 | 157 |
| 2025/12/10 | 5,237 | 5,268 | 5,237 | 5,259 | 52 |
| 2025/12/09 | 5,230 | 5,253 | 5,230 | 5,237 | 31 |
| 2025/12/08 | 5,311 | 5,311 | 5,210 | 5,230 | 276 |
| 2025/12/05 | 5,221 | 5,221 | 5,196 | 5,211 | 672 |
| 2025/12/04 | 5,134 | 5,262 | 5,134 | 5,262 | 396 |
| 2025/12/03 | 5,200 | 5,200 | 5,115 | 5,132 | 662 |
| 2025/12/02 | 5,126 | 5,140 | 5,116 | 5,134 | 2,613 |
| 2025/12/01 | 5,190 | 5,190 | 5,091 | 5,093 | 202 |
| 2025/11/28 | 5,190 | 5,190 | 5,129 | 5,135 | 255 |
| 2025/11/27 | 5,130 | 5,140 | 5,123 | 5,131 | 224 |
| 2025/11/26 | 5,066 | 5,130 | 5,066 | 5,130 | 35 |
| 2025/11/25 | 5,085 | 5,085 | 5,050 | 5,050 | 311 |
| 2025/11/21 | 5,098 | 5,098 | 5,056 | 5,060 | 76 |
| 2025/11/20 | 5,258 | 5,258 | 5,072 | 5,078 | 123 |
| 2025/11/19 | 5,082 | 5,082 | 5,028 | 5,028 | 211 |
| 2025/11/18 | 5,200 | 5,200 | 5,029 | 5,029 | 237 |
| 2025/11/17 | 5,191 | 5,191 | 5,090 | 5,111 | 50 |
| 2025/11/14 | 5,059 | 5,109 | 5,059 | 5,091 | 2,058 |
| 2025/11/13 | 5,148 | 5,148 | 5,129 | 5,133 | 85 |
| 2025/11/12 | 5,160 | 5,160 | 5,132 | 5,139 | 28 |
| 2025/11/11 | 5,085 | 5,127 | 5,085 | 5,101 | 481 |
| 2025/11/10 | 5,133 | 5,133 | 5,091 | 5,106 | 72 |
| 2025/11/07 | 5,160 | 5,160 | 5,015 | 5,035 | 58 |
| 2025/11/06 | 5,076 | 5,078 | 5,051 | 5,060 | 136 |
| 2025/11/05 | 5,145 | 5,145 | 4,989 | 5,028 | 295 |
| 2025/11/04 | 5,150 | 5,184 | 5,131 | 5,131 | 3,157 |
| 2025/10/31 | 4,998 | 5,067 | 4,981 | 5,067 | 1,967 |
| 2025/10/30 | 4,943 | 4,972 | 4,935 | 4,968 | 2,758 |
| 2025/10/29 | 4,962 | 4,971 | 4,933 | 4,943 | 1,404 |
| 2025/10/28 | 4,970 | 4,971 | 4,960 | 4,960 | 267 |
| 2025/10/27 | 4,962 | 4,992 | 4,962 | 4,979 | 2,651 |
| 2025/10/24 | 4,924 | 4,945 | 4,910 | 4,934 | 1,074 |
| 2025/10/23 | 4,907 | 4,910 | 4,875 | 4,905 | 3,345 |
| 2025/10/22 | 4,948 | 4,982 | 4,948 | 4,982 | 3,108 |
| 2025/10/21 | 4,970 | 4,982 | 4,935 | 4,944 | 311 |
| 2025/10/20 | 4,901 | 4,941 | 4,901 | 4,941 | 196 |
| 2025/10/17 | 4,755 | 4,826 | 4,755 | 4,811 | 2,081 |
| 2025/10/16 | 4,844 | 4,844 | 4,811 | 4,825 | 141 |
| 2025/10/15 | 4,826 | 4,826 | 4,782 | 4,798 | 3,640 |
| 2025/10/14 | 4,817 | 4,824 | 4,744 | 4,762 | 4,856 |
| 2025/10/10 | 4,903 | 4,903 | 4,848 | 4,860 | 1,268 |
| 2025/10/09 | 4,914 | 4,914 | 4,866 | 4,890 | 613 |
| 2025/10/08 | 4,913 | 4,918 | 4,861 | 4,861 | 246 |
| 2025/10/07 | 4,916 | 4,916 | 4,887 | 4,889 | 286 |
| 2025/10/06 | 4,840 | 4,917 | 4,840 | 4,900 | 694 |
| 2025/10/03 | 4,751 | 4,778 | 4,740 | 4,770 | 1,221 |
| 2025/10/02 | 4,720 | 4,740 | 4,692 | 4,723 | 201 |
| 2025/10/01 | 4,770 | 4,770 | 4,709 | 4,713 | 245 |
| 2025/09/30 | 4,772 | 4,798 | 4,766 | 4,784 | 172 |
| 2025/09/29 | 4,905 | 4,905 | 4,778 | 4,778 | 280 |
| 2025/09/26 | 4,870 | 4,870 | 4,815 | 4,835 | 1,838 |
| 2025/09/25 | 4,814 | 4,823 | 4,799 | 4,820 | 122 |
| 2025/09/24 | 4,819 | 4,824 | 4,806 | 4,823 | 382 |
| 2025/09/22 | 4,827 | 4,827 | 4,808 | 4,816 | 1,992 |
| 2025/09/19 | 4,818 | 4,835 | 4,732 | 4,757 | 283 |
| 2025/09/18 | 4,807 | 4,810 | 4,787 | 4,804 | 580 |
| 2025/09/17 | 4,762 | 4,773 | 4,746 | 4,769 | 1,236 |
| 2025/09/16 | 4,727 | 4,765 | 4,727 | 4,765 | 3,580 |
| 2025/09/12 | 4,735 | 4,735 | 4,710 | 4,725 | 36 |
| 2025/09/11 | 4,730 | 4,730 | 4,671 | 4,671 | 66 |
| 2025/09/10 | 4,725 | 4,725 | 4,671 | 4,682 | 7 |
| 2025/09/09 | 4,749 | 4,749 | 4,684 | 4,689 | 74 |
| 2025/09/08 | 4,690 | 4,746 | 4,690 | 4,711 | 348 |
| 2025/09/05 | 4,694 | 4,725 | 4,682 | 4,689 | 1,010 |
| 2025/09/04 | 4,664 | 4,668 | 4,662 | 4,665 | 39 |
| 2025/09/03 | 4,707 | 4,707 | 4,650 | 4,650 | 92 |
| 2025/09/02 | 4,725 | 4,725 | 4,677 | 4,677 | 211 |
| 2025/09/01 | 4,680 | 4,680 | 4,630 | 4,660 | 329 |
| 2025/08/29 | 4,695 | 4,695 | 4,641 | 4,647 | 482 |
| 2025/08/28 | 4,668 | 4,676 | 4,660 | 4,676 | 47 |
| 2025/08/27 | 4,656 | 4,656 | 4,631 | 4,656 | 723 |
| 2025/08/26 | 4,720 | 4,720 | 4,659 | 4,659 | 636 |
| 2025/08/25 | 4,820 | 4,820 | 4,710 | 4,717 | 210 |
| 2025/08/22 | 4,762 | 4,762 | 4,735 | 4,750 | 48 |
| 2025/08/21 | 4,770 | 4,770 | 4,762 | 4,762 | 74 |
| 2025/08/20 | 4,816 | 4,818 | 4,785 | 4,795 | 33 |
| 2025/08/19 | 4,803 | 4,807 | 4,791 | 4,805 | 168 |
| 2025/08/18 | 4,800 | 4,816 | 4,799 | 4,804 | 73 |
| 2025/08/15 | 4,724 | 4,754 | 4,724 | 4,747 | 2,138 |
| 2025/08/14 | 4,790 | 4,790 | 4,729 | 4,735 | 2,306 |
| 2025/08/13 | 4,775 | 4,814 | 4,775 | 4,799 | 3,068 |
| 2025/08/12 | 4,795 | 4,800 | 4,743 | 4,775 | 11,254 |
| 2025/08/08 | 4,710 | 4,744 | 4,690 | 4,730 | 292 |
| 2025/08/07 | 4,664 | 4,669 | 4,600 | 4,646 | 204 |
| 2025/08/06 | 4,635 | 4,638 | 4,625 | 4,625 | 70 |
| 2025/08/05 | 4,631 | 4,652 | 4,624 | 4,652 | 789 |
| 2025/08/04 | 4,605 | 4,605 | 4,575 | 4,595 | 4,165 |
| 2025/08/01 | 4,670 | 4,670 | 4,616 | 4,645 | 8,499 |
| 2025/07/31 | 4,668 | 4,668 | 4,666 | 4,667 | 24 |
| 2025/07/30 | 4,622 | 4,641 | 4,619 | 4,623 | 1,835 |
| 2025/07/29 | 4,690 | 4,690 | 4,617 | 4,625 | 217 |
| 2025/07/28 | 4,709 | 4,709 | 4,661 | 4,672 | 7,409 |
| 2025/07/25 | 4,721 | 4,721 | 4,680 | 4,680 | 559 |
| 2025/07/24 | 4,705 | 4,735 | 4,705 | 4,730 | 321 |
| 2025/07/23 | 4,568 | 4,673 | 4,568 | 4,673 | 2,192 |
| 2025/07/22 | 4,609 | 4,626 | 4,547 | 4,564 | 325 |
| 2025/07/18 | 4,622 | 4,622 | 4,594 | 4,603 | 89 |
| 2025/07/17 | 4,557 | 4,589 | 4,544 | 4,589 | 210 |
| 2025/07/16 | 4,567 | 4,593 | 4,564 | 4,578 | 2,155 |
| 2025/07/15 | 4,538 | 4,544 | 4,522 | 4,539 | 155 |
| 2025/07/14 | 4,555 | 4,555 | 4,522 | 4,535 | 244 |
| 2025/07/11 | 4,556 | 4,573 | 4,555 | 4,555 | 96 |
| 2025/07/10 | 4,649 | 4,649 | 4,535 | 4,536 | 382 |
| 2025/07/09 | 4,591 | 4,591 | 4,569 | 4,584 | 173 |
| 2025/07/08 | 4,561 | 4,562 | 4,548 | 4,557 | 4,723 |
| 2025/07/07 | 4,591 | 4,597 | 4,567 | 4,568 | 564 |
| 2025/07/04 | 4,614 | 4,614 | 4,591 | 4,591 | 8 |
| 2025/07/03 | 4,605 | 4,605 | 4,580 | 4,580 | 117 |
| 2025/07/02 | 4,581 | 4,608 | 4,561 | 4,608 | 1,781 |
| 2025/07/01 | 4,638 | 4,638 | 4,600 | 4,600 | 546 |
| 2025/06/30 | 4,614 | 4,646 | 4,614 | 4,630 | 3,477 |
| 2025/06/27 | 4,578 | 4,600 | 4,578 | 4,596 | 62 |
| 2025/06/26 | 4,508 | 4,528 | 4,502 | 4,522 | 27 |
| 2025/06/25 | 4,476 | 4,519 | 4,476 | 4,506 | 1,219 |
| 2025/06/24 | 4,508 | 4,522 | 4,506 | 4,506 | 328 |
| 2025/06/23 | 4,461 | 4,467 | 4,435 | 4,467 | 40,924 |
| 2025/06/20 | 4,507 | 4,507 | 4,486 | 4,486 | 37 |
| 2025/06/19 | 4,534 | 4,534 | 4,504 | 4,507 | 9 |
| 2025/06/18 | 4,515 | 4,534 | 4,510 | 4,534 | 115 |
| 2025/06/17 | 4,529 | 4,532 | 4,518 | 4,532 | 74 |
| 2025/06/16 | 4,541 | 4,541 | 4,523 | 4,534 | 666 |
| 2025/06/13 | 4,563 | 4,572 | 4,500 | 4,572 | 9 |
| 2025/06/12 | 4,540 | 4,540 | 4,520 | 4,530 | 1,617 |
| 2025/06/11 | 4,530 | 4,541 | 4,527 | 4,531 | 145 |
| 2025/06/10 | 4,534 | 4,542 | 4,526 | 4,526 | 1,835 |
| 2025/06/09 | 4,526 | 4,531 | 4,520 | 4,530 | 7,415 |
| 2025/06/06 | 4,476 | 4,489 | 4,476 | 4,489 | 35 |
| 2025/06/05 | 4,502 | 4,502 | 4,476 | 4,476 | 810 |
| 2025/06/04 | 4,520 | 4,522 | 4,514 | 4,517 | 51 |
| 2025/06/03 | 4,537 | 4,537 | 4,508 | 4,517 | 61 |
| 2025/06/02 | 4,548 | 4,548 | 4,519 | 4,521 | 19 |
| 2025/05/30 | 4,566 | 4,566 | 4,543 | 4,557 | 226 |
| 2025/05/29 | 4,553 | 4,574 | 4,553 | 4,571 | 383 |
| 2025/05/28 | 4,556 | 4,556 | 4,540 | 4,540 | 410 |
| 2025/05/27 | 4,503 | 4,520 | 4,503 | 4,518 | 16 |
| 2025/05/26 | 4,500 | 4,503 | 4,500 | 4,503 | 248 |
| 2025/05/23 | 4,491 | 4,491 | 4,484 | 4,484 | 25 |
| 2025/05/22 | 4,490 | 4,490 | 4,457 | 4,471 | 38 |
| 2025/05/21 | 4,541 | 4,541 | 4,498 | 4,498 | 4 |
| 2025/05/20 | 4,510 | 4,530 | 4,474 | 4,474 | 25 |
| 2025/05/19 | 4,486 | 4,496 | 4,486 | 4,494 | 104 |
| 2025/05/16 | 4,533 | 4,533 | 4,495 | 4,495 | 87 |
| 2025/05/15 | 4,495 | 4,495 | 4,474 | 4,474 | 17 |
| 2025/05/14 | 4,525 | 4,525 | 4,481 | 4,495 | 213 |
| 2025/05/13 | 4,566 | 4,566 | 4,514 | 4,514 | 87 |
| 2025/05/12 | 4,523 | 4,523 | 4,500 | 4,500 | 40 |
| 2025/05/09 | 4,444 | 4,537 | 4,444 | 4,516 | 145 |
| 2025/05/08 | 4,459 | 4,459 | 4,423 | 4,447 | 121 |
| 2025/05/07 | 4,449 | 4,471 | 4,448 | 4,471 | 99 |
| 2025/05/02 | 4,430 | 4,430 | 4,410 | 4,410 | 104 |
| 2025/05/01 | 4,380 | 4,380 | 4,340 | 4,380 | 152 |
| 2025/04/30 | 4,360 | 4,370 | 4,355 | 4,360 | 384 |
| 2025/04/28 | 4,365 | 4,365 | 4,340 | 4,340 | 143 |
| 2025/04/25 | 4,300 | 4,335 | 4,285 | 4,310 | 57 |
| 2025/04/24 | 4,315 | 4,330 | 4,270 | 4,270 | 35 |
| 2025/04/23 | 4,340 | 4,345 | 4,315 | 4,325 | 3,246 |
| 2025/04/22 | 4,320 | 4,340 | 4,320 | 4,340 | 1,337 |
| 2025/04/21 | 4,360 | 4,360 | 4,320 | 4,320 | 83 |
| 2025/04/18 | 4,340 | 4,360 | 4,340 | 4,360 | 782 |
| 2025/04/17 | 4,290 | 4,325 | 4,290 | 4,325 | 77 |
| 2025/04/16 | 4,335 | 4,335 | 4,275 | 4,290 | 117 |
| 2025/04/15 | 4,300 | 4,305 | 4,290 | 4,300 | 232 |
| 2025/04/14 | 4,280 | 4,285 | 4,265 | 4,265 | 1,842 |
| 2025/04/11 | 4,320 | 4,320 | 4,140 | 4,225 | 2,013 |
| 2025/04/10 | 4,360 | 4,360 | 4,250 | 4,250 | 864 |
| 2025/04/09 | 4,220 | 4,220 | 4,065 | 4,095 | 7,021 |
| 2025/04/08 | 4,115 | 4,190 | 4,115 | 4,150 | 1,002 |
| 2025/04/07 | 4,100 | 4,120 | 4,000 | 4,015 | 1,148 |
| 2025/04/04 | 4,280 | 4,280 | 4,230 | 4,265 | 24,015 |
| 2025/04/03 | 4,285 | 4,300 | 4,250 | 4,280 | 4,584 |
| 2025/04/02 | 4,390 | 4,390 | 4,355 | 4,355 | 162 |
| 2025/04/01 | 4,390 | 4,435 | 4,390 | 4,405 | 2,777 |
| 2025/03/31 | 4,490 | 4,490 | 4,385 | 4,385 | 67 |
| 2025/03/28 | 4,500 | 4,510 | 4,490 | 4,490 | 55 |
| 2025/03/27 | 4,580 | 4,580 | 4,480 | 4,505 | 406 |
| 2025/03/26 | 4,495 | 4,510 | 4,495 | 4,510 | 2,071 |
| 2025/03/25 | 4,465 | 4,475 | 4,455 | 4,475 | 4,007 |
| 2025/03/24 | 4,490 | 4,490 | 4,455 | 4,460 | 865 |
| 2025/03/21 | 4,475 | 4,490 | 4,475 | 4,475 | 36 |
| 2025/03/19 | 4,480 | 4,500 | 4,470 | 4,485 | 63 |
| 2025/03/18 | 4,475 | 4,475 | 4,465 | 4,475 | 36 |
| 2025/03/17 | 4,415 | 4,445 | 4,415 | 4,430 | 23,382 |
| 2025/03/14 | 4,350 | 4,390 | 4,350 | 4,390 | 17 |
| 2025/03/13 | 4,430 | 4,430 | 4,365 | 4,365 | 4 |
| 2025/03/12 | 4,310 | 4,360 | 4,310 | 4,360 | 2 |
| 2025/03/11 | 4,380 | 4,380 | 4,325 | 4,355 | 3,843 |
| 2025/03/10 | 4,445 | 4,445 | 4,375 | 4,380 | 15 |
| 2025/03/07 | 4,400 | 4,400 | 4,370 | 4,375 | 46 |
| 2025/03/06 | 4,395 | 4,400 | 4,395 | 4,400 | 5 |
| 2025/03/05 | 4,360 | 4,375 | 4,340 | 4,370 | 129 |
| 2025/03/04 | 4,410 | 4,410 | 4,350 | 4,360 | 1,376 |
| 2025/03/03 | 4,395 | 4,405 | 4,375 | 4,405 | 84 |
| 2025/02/28 | 4,405 | 4,405 | 4,335 | 4,355 | 2,557 |
| 2025/02/27 | 4,385 | 4,420 | 4,385 | 4,405 | 22,802 |
| 2025/02/26 | 4,415 | 4,415 | 4,370 | 4,390 | 11 |
| 2025/02/25 | 4,365 | 4,390 | 4,365 | 4,390 | 38 |
| 2025/02/21 | 4,370 | 4,380 | 4,370 | 4,380 | 30 |
| 2025/02/20 | 4,410 | 4,410 | 4,370 | 4,370 | 11 |
| 2025/02/19 | 4,475 | 4,475 | 4,410 | 4,415 | 33 |
| 2025/02/18 | 4,415 | 4,415 | 4,415 | 4,415 | 69 |
| 2025/02/17 | 4,445 | 4,445 | 4,405 | 4,420 | 244 |
| 2025/02/14 | 4,450 | 4,450 | 4,410 | 4,410 | 12 |
| 2025/02/13 | 4,410 | 4,440 | 4,400 | 4,440 | 236 |
| 2025/02/12 | 4,430 | 4,430 | 4,370 | 4,380 | 118 |
| 2025/02/10 | 4,310 | 4,365 | 4,310 | 4,365 | 9,570 |
| 2025/02/07 | 4,360 | 4,375 | 4,350 | 4,350 | 1,223 |
| 2025/02/06 | 4,345 | 4,345 | 4,340 | 4,340 | 12 |
| 2025/02/05 | 4,375 | 4,375 | 4,360 | 4,365 | 105 |
| 2025/02/04 | 4,410 | 4,410 | 4,365 | 4,370 | 1,918 |
| 2025/02/03 | 4,400 | 4,405 | 4,350 | 4,360 | 16,319 |
| 2025/01/31 | 4,450 | 4,460 | 4,435 | 4,460 | 27 |
| 2025/01/30 | 4,460 | 4,460 | 4,460 | 4,460 | 1 |
| 2025/01/29 | 4,455 | 4,480 | 4,455 | 4,470 | 465 |
| 2025/01/28 | 4,455 | 4,465 | 4,455 | 4,465 | 36 |
| 2025/01/27 | 4,395 | 4,440 | 4,395 | 4,425 | 112 |
| 2025/01/24 | 4,370 | 4,395 | 4,300 | 4,380 | 292 |
| 2025/01/23 | 4,360 | 4,360 | 4,320 | 4,355 | 37 |
| 2025/01/22 | 4,330 | 4,335 | 4,330 | 4,335 | 133 |
| 2025/01/21 | 4,350 | 4,350 | 4,305 | 4,310 | 96 |
| 2025/01/20 | 4,300 | 4,330 | 4,300 | 4,330 | 211 |
| 2025/01/17 | 4,270 | 4,280 | 4,235 | 4,280 | 5,032 |
| 2025/01/16 | 4,300 | 4,300 | 4,270 | 4,280 | 34 |
| 2025/01/15 | 4,305 | 4,305 | 4,255 | 4,260 | 1,232 |
| 2025/01/14 | 4,290 | 4,290 | 4,220 | 4,235 | 8,206 |
| 2025/01/10 | 4,360 | 4,360 | 4,265 | 4,265 | 182 |
| 2025/01/09 | 4,330 | 4,330 | 4,280 | 4,290 | 1,214 |
| 2025/01/08 | 4,375 | 4,375 | 4,325 | 4,335 | 148 |
| 2025/01/07 | 4,365 | 4,370 | 4,335 | 4,355 | 83 |
| 2025/01/06 | 4,450 | 4,450 | 4,350 | 4,350 | 626 |