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
2026/03/27 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

このページの先頭へ