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 米国優先証券(2866)の株価時系列情報

GX 米国優先証券(2866)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 1,016 1,020 1,016 1,018 10,708
2026/06/04 1,019 1,019 1,014 1,016 19,621
2026/06/03 1,025 1,026 1,020 1,021 19,272
2026/06/02 1,020 1,028 1,020 1,026 130,784
2026/06/01 1,017 1,020 1,017 1,020 15,312
2026/05/29 1,013 1,020 1,013 1,017 21,503
2026/05/28 1,014 1,016 1,011 1,015 26,072
2026/05/27 1,013 1,013 1,007 1,012 15,722
2026/05/26 1,017 1,017 1,008 1,010 15,072
2026/05/25 1,005 1,011 1,005 1,011 73,054
2026/05/22 1,001 1,007 1,001 1,004 22,050
2026/05/21 1,003 1,004 1,000 1,003 32,541
2026/05/20 1,003 1,003 997 999 53,791
2026/05/19 999 1,008 999 1,005 21,386
2026/05/18 1,008 1,008 1,000 1,000 104,261
2026/05/15 1,014 1,015 1,008 1,008 37,153
2026/05/14 1,010 1,012 1,009 1,012 15,609
2026/05/13 1,007 1,011 1,007 1,007 16,593
2026/05/12 1,010 1,011 1,006 1,010 70,595
2026/05/11 1,010 1,013 1,009 1,010 43,763
2026/05/08 1,002 1,010 1,002 1,009 63,974
2026/05/07 1,006 1,009 1,004 1,007 64,160
2026/05/01 1,013 1,013 1,006 1,010 46,400
2026/04/30 1,016 1,020 1,016 1,019 21,659
2026/04/28 1,019 1,022 1,018 1,019 21,391
2026/04/27 1,024 1,024 1,019 1,021 12,562
2026/04/24 1,018 1,023 1,018 1,022 21,521
2026/04/23 1,018 1,019 1,014 1,015 38,184
2026/04/22 1,013 1,015 1,013 1,014 22,788
2026/04/21 1,010 1,017 1,010 1,016 24,462
2026/04/20 1,012 1,012 1,009 1,010 13,234
2026/04/17 1,015 1,015 1,010 1,010 21,110
2026/04/16 1,011 1,014 1,011 1,014 8,358
2026/04/15 1,011 1,011 1,007 1,010 13,214
2026/04/14 1,002 1,006 1,002 1,006 36,826
2026/04/13 1,003 1,003 997 998 20,457
2026/04/10 999 1,003 999 1,003 29,343
2026/04/09 999 999 992 992 30,966
2026/04/08 998 1,004 998 1,003 56,106
2026/04/07 994 997 993 995 8,142
2026/04/06 988 991 988 991 75,736
2026/04/03 987 993 987 989 36,445
2026/03/27 993 993 989 990 17,205
2026/03/26 993 996 990 990 23,799
2026/03/25 987 993 987 992 39,540
2026/03/24 983 984 978 982 39,609
2026/03/23 993 993 975 977 124,982
2026/03/19 1,002 1,002 995 997 22,769
2026/03/18 995 1,002 995 1,002 25,694
2026/03/17 998 998 993 995 64,434
2026/03/16 1,000 1,000 996 998 54,537
2026/03/13 999 1,001 996 1,000 56,300
2026/03/12 1,008 1,008 1,000 1,002 37,772
2026/03/11 1,001 1,008 1,001 1,004 29,691
2026/03/10 1,003 1,003 999 1,001 64,182
2026/03/09 1,000 1,000 993 999 146,397
2026/03/06 1,013 1,014 1,011 1,013 30,069
2026/03/05 1,015 1,015 1,009 1,010 18,253
2026/03/04 1,015 1,015 1,006 1,007 39,713
2026/03/03 1,016 1,020 1,013 1,015 36,703
2026/03/02 1,013 1,013 1,006 1,009 92,319
2026/02/27 1,015 1,015 1,011 1,014 17,045
2026/02/26 1,018 1,019 1,016 1,017 22,151
2026/02/25 1,016 1,017 1,010 1,016 65,590
2026/02/24 1,005 1,009 1,003 1,007 27,889
2026/02/20 1,011 1,015 1,011 1,013 29,101
2026/02/19 1,009 1,017 1,008 1,016 51,887
2026/02/18 1,000 1,006 1,000 1,003 33,663
2026/02/17 1,001 1,003 995 996 65,612
2026/02/16 995 1,001 995 999 57,709
2026/02/13 992 992 987 991 93,338
2026/02/12 1,002 1,002 993 1,001 117,671
2026/02/10 1,013 1,013 1,005 1,008 47,887
2026/02/09 1,016 1,018 1,010 1,010 46,134
2026/02/06 1,014 1,014 1,008 1,012 107,994
2026/02/05 1,016 1,023 1,016 1,020 92,062
2026/02/04 1,014 1,016 1,011 1,016 10,639
2026/02/03 1,012 1,015 1,011 1,015 22,014
2026/02/02 1,003 1,011 1,003 1,006 103,734
2026/01/30 1,004 1,005 1,000 1,003 39,068
2026/01/29 1,005 1,006 1,001 1,004 28,915
2026/01/28 1,010 1,012 1,003 1,003 60,581
2026/01/27 1,013 1,019 1,013 1,019 33,129
2026/01/26 1,021 1,022 1,010 1,018 77,862
2026/01/23 1,043 1,047 1,043 1,047 16,495
2026/01/22 1,039 1,044 1,038 1,041 32,028
2026/01/21 1,028 1,033 1,028 1,033 21,094
2026/01/20 1,032 1,032 1,027 1,028 55,882
2026/01/19 1,033 1,033 1,026 1,031 60,861
2026/01/16 1,038 1,042 1,038 1,039 43,962
2026/01/15 1,040 1,040 1,036 1,038 119,620
2026/01/14 1,037 1,040 1,037 1,040 92,127
2026/01/13 1,026 1,034 1,026 1,030 80,937
2026/01/09 1,019 1,019 1,017 1,017 49,319
2026/01/08 1,015 1,016 1,013 1,015 23,397
2026/01/07 1,016 1,020 1,015 1,017 21,263
2026/01/06 1,013 1,015 1,012 1,013 28,762
2026/01/05 1,003 1,016 1,003 1,015 198,664
2025/12/30 1,005 1,005 998 1,000 30,503
2025/12/29 1,004 1,004 1,000 1,003 13,478
2025/12/26 999 1,003 999 1,000 16,408
2025/12/25 997 1,004 997 1,000 12,620
2025/12/24 1,002 1,002 996 996 41,923
2025/12/23 1,009 1,009 1,001 1,004 28,775
2025/12/22 1,005 1,012 1,005 1,009 99,623
2025/12/19 997 1,001 997 998 45,440
2025/12/18 993 996 992 994 20,901
2025/12/17 989 993 988 992 14,019
2025/12/16 993 993 987 990 44,831
2025/12/15 996 997 990 990 29,536
2025/12/12 997 1,001 997 997 47,927
2025/12/11 994 997 992 993 46,414
2025/12/10 996 998 994 995 63,442
2025/12/09 991 992 989 991 37,978
2025/12/08 992 992 989 991 61,478
2025/12/05 990 990 986 987 27,807
2025/12/04 993 994 990 992 22,717
2025/12/03 990 995 990 993 41,734
2025/12/02 985 990 985 988 124,935
2025/12/01 995 995 985 987 217,696
2025/11/28 996 997 992 993 67,776
2025/11/27 994 995 992 993 64,462
2025/11/26 989 991 987 991 96,858
2025/11/25 981 987 981 984 148,214
2025/11/21 985 985 981 981 69,403
2025/11/20 985 998 985 998 169,214
2025/11/19 977 981 977 980 77,905
2025/11/18 983 983 976 979 94,720
2025/11/17 983 987 982 987 110,633
2025/11/14 987 989 982 982 62,282
2025/11/13 996 997 993 995 85,355
2025/11/12 992 996 990 996 44,594
2025/11/11 987 994 987 992 24,221
2025/11/10 980 987 980 987 75,154
2025/11/07 983 983 975 980 98,071
2025/11/06 990 993 988 990 34,094
2025/11/05 986 987 980 986 41,527
2025/11/04 1,000 1,000 986 986 129,173
2025/10/31 1,000 1,000 996 1,000 68,870
2025/10/30 997 999 993 996 93,689
2025/10/29 997 999 991 998 69,117
2025/10/28 1,000 1,002 995 996 28,444
2025/10/27 1,000 1,004 1,000 1,002 73,419
2025/10/24 994 999 993 995 53,027
2025/10/23 990 995 989 991 27,235
2025/10/22 990 994 988 994 57,328
2025/10/21 985 990 984 985 83,225
2025/10/20 976 980 976 978 91,465
2025/10/17 977 977 968 968 169,792
2025/10/16 987 987 981 986 48,235
2025/10/15 989 989 982 984 40,394
2025/10/14 986 990 980 985 155,860
2025/10/10 1,000 1,001 995 997 27,790
2025/10/09 1,004 1,005 1,000 1,005 56,592
2025/10/08 998 1,006 998 1,004 73,816
2025/10/07 990 993 990 993 46,314
2025/10/06 983 990 983 989 133,411
2025/10/03 971 975 970 975 52,176
2025/10/02 967 973 967 970 21,319
2025/10/01 972 972 960 960 58,863
2025/09/30 979 979 973 975 31,317
2025/09/29 985 985 979 979 45,810
2025/09/26 981 983 981 981 19,002
2025/09/25 982 984 981 981 27,893
2025/09/24 982 982 978 982 33,520
2025/09/22 982 985 982 984 41,148
2025/09/19 982 986 979 980 27,469
2025/09/18 974 982 974 982 35,679
2025/09/17 977 977 971 974 32,795
2025/09/16 977 980 975 977 42,175
2025/09/12 973 977 973 976 25,756
2025/09/11 970 971 956 971 71,693
2025/09/10 968 970 968 969 21,182
2025/09/09 971 974 965 968 36,699
2025/09/08 976 979 974 976 63,450
2025/09/05 969 971 968 971 149,960
2025/09/04 966 967 964 966 18,580
2025/09/03 964 969 964 966 76,278
2025/09/02 955 960 954 960 22,860
2025/09/01 958 959 954 954 35,374
2025/08/29 961 962 960 961 19,307
2025/08/28 964 965 962 964 15,993
2025/08/27 964 967 963 965 16,660
2025/08/26 965 967 959 965 66,591
2025/08/25 966 967 964 965 22,074
2025/08/22 963 967 962 965 31,790
2025/08/21 960 961 958 960 5,154
2025/08/20 963 963 959 959 16,091
2025/08/19 960 962 958 959 40,638
2025/08/18 958 958 955 956 32,602
2025/08/15 954 959 954 957 37,325
2025/08/14 956 956 950 951 17,459
2025/08/13 957 958 954 957 32,023
2025/08/12 951 955 951 952 72,102
2025/08/08 943 946 941 943 20,389
2025/08/07 947 950 945 945 37,353
2025/08/06 952 955 951 953 21,694
2025/08/05 950 952 948 951 30,352
2025/08/04 949 951 946 950 54,157
2025/08/01 968 969 965 967 24,814

このページの先頭へ