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 テック・トップ20-日本株式(2854)の株価時系列情報

GX テック・トップ20-日本株式(2854)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
2026/06/08 2,505 2,617 2,496 2,545 131,864
2026/06/05 2,681 2,681 2,611 2,655 68,450
2026/06/04 2,702 2,702 2,650 2,700 44,894
2026/06/03 2,660 2,723 2,645 2,723 17,149
2026/06/02 2,655 2,655 2,569 2,620 54,762
2026/06/01 2,564 2,683 2,564 2,643 28,755
2026/05/29 2,585 2,623 2,565 2,610 61,926
2026/05/28 2,540 2,550 2,504 2,537 29,390
2026/05/27 2,581 2,582 2,532 2,553 27,307
2026/05/26 2,578 2,578 2,512 2,539 55,139
2026/05/25 2,526 2,567 2,498 2,567 17,600
2026/05/22 2,450 2,483 2,425 2,480 71,162
2026/05/21 2,396 2,425 2,368 2,419 22,124
2026/05/20 2,420 2,421 2,322 2,346 24,174
2026/05/19 2,425 2,441 2,397 2,420 15,966
2026/05/18 2,407 2,430 2,384 2,384 44,733
2026/05/15 2,450 2,476 2,372 2,399 17,242
2026/05/14 2,506 2,506 2,424 2,435 45,854
2026/05/13 2,421 2,474 2,421 2,465 28,873
2026/05/12 2,472 2,473 2,427 2,458 97,300
2026/05/11 2,472 2,472 2,437 2,441 56,439
2026/05/08 2,402 2,458 2,402 2,451 94,247
2026/05/07 2,390 2,418 2,373 2,380 88,900
2026/05/01 2,301 2,303 2,279 2,303 11,776
2026/04/30 2,330 2,330 2,261 2,286 279,490
2026/04/28 2,374 2,374 2,321 2,340 15,707
2026/04/27 2,324 2,392 2,318 2,378 96,532
2026/04/24 2,267 2,276 2,257 2,274 23,468
2026/04/23 2,298 2,339 2,243 2,300 170,843
2026/04/22 2,284 2,320 2,283 2,320 48,878
2026/04/21 2,283 2,308 2,282 2,284 58,212
2026/04/20 2,284 2,289 2,267 2,283 23,928
2026/04/17 2,293 2,296 2,279 2,279 22,223
2026/04/16 2,254 2,297 2,250 2,274 6,805
2026/04/15 2,230 2,233 2,209 2,219 9,934
2026/04/14 2,193 2,210 2,183 2,199 11,690
2026/04/13 2,128 2,158 2,128 2,146 7,245
2026/04/10 2,177 2,177 2,147 2,161 27,201
2026/04/09 2,127 2,146 2,125 2,137 12,967
2026/04/08 2,078 2,159 2,078 2,159 18,821
2026/04/07 2,057 2,057 2,028 2,028 1,330
2026/04/06 2,041 2,056 2,030 2,035 4,364
2026/04/03 2,044 2,044 2,018 2,025 3,593
2026/03/27 1,993 2,026 1,988 2,013 8,378
2026/03/26 2,048 2,049 2,012 2,026 12,186
2026/03/25 2,012 2,051 2,012 2,026 3,821
2026/03/24 1,987 2,024 1,971 1,972 8,834
2026/03/23 1,962 1,991 1,945 1,975 30,099
2026/03/19 2,067 2,074 2,050 2,062 2,317
2026/03/18 2,088 2,105 2,071 2,105 1,283
2026/03/17 2,090 2,096 2,055 2,061 3,117
2026/03/16 2,059 2,089 2,054 2,055 8,224
2026/03/13 2,080 2,092 2,055 2,088 2,195
2026/03/12 2,112 2,113 2,085 2,113 6,428
2026/03/11 2,109 2,141 2,108 2,113 48,993
2026/03/10 2,070 2,088 2,045 2,066 3,364
2026/03/09 2,020 2,049 1,958 2,049 23,386
2026/03/06 2,093 2,124 2,089 2,124 3,023
2026/03/05 2,084 2,158 2,084 2,093 14,013
2026/03/04 2,095 2,110 2,040 2,046 37,894
2026/03/03 2,181 2,181 2,104 2,108 14,695
2026/03/02 2,162 2,188 2,150 2,184 13,056
2026/02/27 2,215 2,217 2,187 2,212 6,275
2026/02/26 2,195 2,214 2,190 2,191 9,276
2026/02/25 2,124 2,178 2,114 2,164 33,065
2026/02/24 2,107 2,112 2,085 2,100 16,258
2026/02/20 2,110 2,110 2,080 2,091 6,869
2026/02/19 2,112 2,122 2,096 2,096 5,400
2026/02/18 2,076 2,100 2,072 2,096 4,536
2026/02/17 2,076 2,076 2,039 2,063 2,615
2026/02/16 2,100 2,100 2,071 2,076 8,580
2026/02/13 2,093 2,096 2,059 2,068 9,844
2026/02/12 2,163 2,163 2,104 2,112 10,373
2026/02/10 2,108 2,148 2,108 2,142 7,873
2026/02/09 2,120 2,127 2,084 2,092 102,916
2026/02/06 2,020 2,021 1,971 2,020 12,426
2026/02/05 2,040 2,040 2,001 2,016 32,862
2026/02/04 2,114 2,114 2,048 2,053 19,397
2026/02/03 2,089 2,122 2,086 2,118 5,018
2026/02/02 2,082 2,100 2,035 2,036 5,123
2026/01/30 2,095 2,095 2,051 2,072 14,220
2026/01/29 2,107 2,109 2,075 2,099 50,962
2026/01/28 2,100 2,100 2,068 2,090 18,366
2026/01/27 2,070 2,106 2,059 2,106 14,971
2026/01/26 2,098 2,098 2,063 2,064 12,005
2026/01/23 2,136 2,139 2,104 2,107 29,337
2026/01/22 2,154 2,154 2,101 2,114 9,067
2026/01/21 2,083 2,093 2,064 2,093 7,425
2026/01/20 2,147 2,147 2,090 2,105 4,078
2026/01/19 2,158 2,158 2,121 2,146 7,982
2026/01/16 2,183 2,183 2,139 2,158 10,910
2026/01/15 2,197 2,197 2,129 2,191 49,372
2026/01/14 2,146 2,153 2,122 2,147 9,212
2026/01/13 2,126 2,126 2,096 2,117 7,675
2026/01/09 2,049 2,049 2,012 2,048 4,561
2026/01/08 2,073 2,073 2,024 2,025 2,600
2026/01/07 2,090 2,090 2,052 2,072 5,350
2026/01/06 2,078 2,082 2,058 2,082 8,581
2026/01/05 2,020 2,051 2,020 2,050 8,843
2025/12/30 1,985 1,991 1,980 1,980 3,205
2025/12/29 2,008 2,008 1,983 1,986 5,212
2025/12/26 1,991 2,006 1,991 2,006 19,268
2025/12/25 1,986 1,990 1,981 1,990 777
2025/12/24 1,998 1,998 1,979 1,984 5,870
2025/12/23 2,005 2,005 1,979 1,987 9,464
2025/12/22 2,004 2,004 1,966 1,980 8,937
2025/12/19 1,950 1,957 1,941 1,953 22,156
2025/12/18 1,949 1,949 1,913 1,935 4,975
2025/12/17 1,983 1,983 1,935 1,955 1,610
2025/12/16 1,976 1,980 1,953 1,963 3,595
2025/12/15 2,011 2,011 1,980 2,011 5,129
2025/12/12 2,023 2,023 1,975 2,009 4,893
2025/12/11 2,000 2,003 1,965 2,000 13,684
2025/12/10 2,024 2,024 1,985 1,989 5,520
2025/12/09 2,017 2,017 2,000 2,017 8,852
2025/12/08 2,015 2,015 1,994 2,005 7,676
2025/12/05 2,036 2,036 1,994 2,003 20,810
2025/12/04 1,976 2,038 1,976 2,036 6,279
2025/12/03 1,981 1,996 1,977 1,988 1,350
2025/12/02 1,962 1,971 1,961 1,965 1,955
2025/12/01 1,991 1,991 1,953 1,957 1,446
2025/11/28 2,016 2,032 1,985 1,991 3,014
2025/11/27 1,986 2,001 1,986 1,993 3,253
2025/11/26 1,970 1,982 1,953 1,973 11,006
2025/11/25 1,977 1,977 1,939 1,940 4,212
2025/11/21 1,948 1,960 1,930 1,937 20,988
2025/11/20 1,971 2,002 1,964 1,988 4,325
2025/11/19 1,940 1,958 1,909 1,921 82,412
2025/11/18 2,006 2,006 1,933 1,940 11,609
2025/11/17 2,001 2,010 1,990 2,010 8,331
2025/11/14 1,973 2,020 1,973 2,010 21,951
2025/11/13 2,021 2,056 2,021 2,045 6,435
2025/11/12 2,027 2,039 2,021 2,021 3,611
2025/11/11 2,039 2,048 2,021 2,028 6,849
2025/11/10 2,017 2,027 2,007 2,027 6,233
2025/11/07 2,000 2,023 1,988 2,020 16,069
2025/11/06 2,027 2,040 2,008 2,022 15,163
2025/11/05 1,989 2,036 1,948 2,010 18,995
2025/11/04 2,057 2,067 2,031 2,039 20,128
2025/10/31 2,028 2,070 2,018 2,070 8,051
2025/10/30 1,998 2,027 1,995 2,007 14,221
2025/10/29 1,979 2,012 1,977 2,012 7,396
2025/10/28 1,990 1,990 1,951 1,963 37,910
2025/10/27 1,979 1,982 1,964 1,982 6,358
2025/10/24 1,931 1,945 1,927 1,937 59,980
2025/10/23 1,942 1,942 1,900 1,916 3,491
2025/10/22 1,970 1,970 1,934 1,956 4,337
2025/10/21 1,978 1,978 1,944 1,967 44,292
2025/10/20 1,921 1,961 1,911 1,961 50,545
2025/10/17 1,862 1,903 1,862 1,881 2,448
2025/10/16 1,921 1,921 1,892 1,902 110,906
2025/10/15 1,891 1,910 1,867 1,910 44,752
2025/10/14 1,885 1,909 1,854 1,864 26,442
2025/10/10 1,958 1,958 1,916 1,923 16,575
2025/10/09 1,957 1,958 1,940 1,954 33,026
2025/10/08 1,940 1,959 1,937 1,937 7,124
2025/10/07 1,978 1,980 1,941 1,942 10,017
2025/10/06 1,924 1,957 1,917 1,950 33,688
2025/10/03 1,820 1,843 1,815 1,835 13,443
2025/10/02 1,795 1,816 1,789 1,816 5,576
2025/10/01 1,800 1,803 1,782 1,796 5,161
2025/09/30 1,816 1,816 1,800 1,805 2,341
2025/09/29 1,810 1,814 1,799 1,802 876
2025/09/26 1,840 1,840 1,807 1,809 8,207
2025/09/25 1,818 1,831 1,811 1,825 13,223
2025/09/24 1,796 1,818 1,777 1,818 1,413
2025/09/22 1,806 1,832 1,806 1,814 13,410
2025/09/19 1,816 1,831 1,769 1,791 31,175
2025/09/18 1,792 1,815 1,785 1,807 2,042
2025/09/17 1,779 1,799 1,778 1,787 26,336
2025/09/16 1,772 1,797 1,772 1,787 48,626
2025/09/12 1,770 1,787 1,769 1,776 9,149
2025/09/11 1,741 1,759 1,738 1,759 17,574
2025/09/10 1,720 1,741 1,720 1,740 10,251
2025/09/09 1,741 1,749 1,720 1,720 23,154
2025/09/08 1,705 1,734 1,705 1,717 2,742
2025/09/05 1,673 1,702 1,673 1,692 4,738
2025/09/04 1,659 1,683 1,659 1,681 14,215
2025/09/03 1,660 1,677 1,660 1,666 4,082
2025/09/02 1,695 1,695 1,666 1,670 3,290
2025/09/01 1,688 1,688 1,658 1,672 5,052
2025/08/29 1,705 1,705 1,695 1,698 1,846
2025/08/28 1,686 1,707 1,686 1,707 11,127
2025/08/27 1,706 1,706 1,692 1,702 3,237
2025/08/26 1,722 1,722 1,698 1,706 17,547
2025/08/25 1,725 1,728 1,716 1,722 5,673
2025/08/22 1,700 1,715 1,696 1,706 3,312
2025/08/21 1,729 1,729 1,705 1,709 21,225
2025/08/20 1,730 1,737 1,710 1,718 19,215
2025/08/19 1,761 1,765 1,745 1,765 3,726
2025/08/18 1,740 1,763 1,740 1,758 5,405
2025/08/15 1,717 1,743 1,717 1,743 7,575
2025/08/14 1,745 1,745 1,714 1,714 13,708
2025/08/13 1,750 1,763 1,742 1,757 8,994
2025/08/12 1,701 1,740 1,701 1,725 4,453
2025/08/08 1,664 1,710 1,664 1,705 14,080
2025/08/07 1,638 1,681 1,638 1,669 18,712
2025/08/06 1,642 1,651 1,639 1,651 22,653
2025/08/05 1,657 1,660 1,646 1,649 1,070
2025/08/04 1,611 1,647 1,610 1,643 4,815

このページの先頭へ