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
2023/12/29 934 934 932 932 25,615
2023/12/28 941 941 934 934 23,516
2023/12/27 939 942 938 941 29,647
2023/12/26 938 939 935 937 19,318
2023/12/25 936 938 935 937 23,802
2023/12/22 939 940 933 938 18,374
2023/12/21 943 944 938 940 28,024
2023/12/20 941 946 940 940 77,776
2023/12/19 933 936 928 934 20,002
2023/12/18 936 936 931 932 26,306
2023/12/15 924 936 924 931 85,984
2023/12/14 924 926 913 918 86,542
2023/12/13 928 929 926 929 22,063
2023/12/12 933 933 925 926 30,507
2023/12/11 926 933 926 930 33,274
2023/12/08 931 931 917 924 105,892
2023/12/07 945 945 939 939 23,916
2023/12/06 949 950 947 950 20,245
2023/12/05 950 950 947 947 15,474
2023/12/04 949 953 948 951 41,340
2023/12/01 946 949 945 948 37,185
2023/11/30 939 943 939 941 56,841
2023/11/29 931 935 930 933 18,514
2023/11/28 934 934 931 933 18,129
2023/11/27 936 938 929 929 50,331
2023/11/24 939 939 932 936 26,314
2023/11/22 930 937 930 934 47,912
2023/11/21 942 942 931 933 31,293
2023/11/20 948 949 939 940 77,049
2023/11/17 950 952 947 948 43,194
2023/11/16 947 953 947 951 35,363
2023/11/15 942 947 941 945 30,198
2023/11/14 939 940 938 940 18,979
2023/11/13 938 938 934 934 40,920
2023/11/10 933 934 929 933 28,170
2023/11/09 935 940 935 940 95,098
2023/11/08 936 939 936 938 64,232
2023/11/07 939 939 936 938 70,620
2023/11/06 925 941 923 939 219,126
2023/11/02 911 912 909 910 79,609
2023/11/01 900 901 897 900 43,424
2023/10/31 888 891 885 891 84,882
2023/10/30 893 894 887 889 194,856
2023/10/27 899 899 895 898 64,640
2023/10/26 900 900 894 897 84,358
2023/10/25 904 907 900 900 84,053
2023/10/24 892 898 892 898 76,646
2023/10/23 890 893 888 891 107,739
2023/10/20 889 890 886 889 176,896
2023/10/19 897 898 891 894 138,224
2023/10/18 901 901 898 900 111,349
2023/10/17 904 905 901 903 46,080
2023/10/16 906 906 900 901 153,180
2023/10/13 916 916 909 909 88,395
2023/10/12 919 920 913 917 70,830
2023/10/11 912 915 910 913 62,760
2023/10/10 913 913 907 908 126,977
2023/10/06 927 927 905 910 249,619
2023/10/05 935 941 931 936 58,027
2023/10/04 937 939 929 935 61,958
2023/10/03 947 949 941 948 68,482
2023/10/02 950 955 948 952 57,970
2023/09/29 948 948 944 944 16,419
2023/09/28 942 952 940 943 38,153
2023/09/27 940 941 938 940 22,629
2023/09/26 947 948 940 940 21,722
2023/09/25 949 949 946 947 16,095
2023/09/22 942 949 940 944 39,396
2023/09/21 952 952 949 951 22,210
2023/09/20 950 952 949 949 23,824
2023/09/19 947 951 943 950 19,947
2023/09/15 942 945 939 943 37,692
2023/09/14 942 942 939 942 21,681
2023/09/13 942 942 936 937 15,984
2023/09/12 940 940 935 936 20,653
2023/09/11 940 941 936 936 16,030
2023/09/08 940 940 935 938 18,967
2023/09/07 941 942 937 937 30,109
2023/09/06 946 947 944 944 29,515
2023/09/05 947 948 943 946 20,660
2023/09/04 940 954 935 944 35,030
2023/09/01 939 939 929 936 41,474
2023/08/31 931 932 929 932 15,377
2023/08/30 929 929 925 926 67,676
2023/08/29 931 931 925 925 28,316
2023/08/28 929 931 921 926 46,151
2023/08/25 929 930 925 930 17,357
2023/08/24 924 928 921 928 16,675
2023/08/23 923 923 918 919 34,051
2023/08/22 922 926 920 920 30,091
2023/08/21 926 926 923 923 20,702
2023/08/18 928 930 925 929 17,432
2023/08/17 933 933 925 925 20,851
2023/08/16 930 932 925 927 27,758
2023/08/15 933 933 930 930 18,144
2023/08/14 933 935 929 930 25,096
2023/08/10 924 929 923 929 23,142
2023/08/09 925 930 923 926 13,587
2023/08/08 931 931 926 926 18,003
2023/08/07 929 930 926 926 20,493
2023/08/04 921 924 916 922 45,644
2023/08/03 930 935 926 926 22,695
2023/08/02 936 937 931 932 22,046
2023/08/01 925 940 924 940 32,817
2023/07/31 924 924 910 922 60,957
2023/07/28 919 922 910 919 62,361
2023/07/27 923 925 919 925 14,706
2023/07/26 921 922 919 922 21,742
2023/07/25 919 922 913 921 20,818
2023/07/24 927 927 916 919 20,634
2023/07/21 914 914 910 912 20,292
2023/07/20 913 913 906 912 46,380
2023/07/19 912 912 909 912 64,206
2023/07/18 918 918 913 915 29,974
2023/07/14 921 921 909 916 24,742
2023/07/13 906 919 906 919 21,864
2023/07/12 913 913 906 911 34,212
2023/07/11 918 918 910 911 37,491
2023/07/10 925 927 916 917 47,810
2023/07/07 932 932 909 929 54,242
2023/07/06 945 950 944 947 81,266
2023/07/05 944 948 940 946 30,130
2023/07/04 944 945 941 943 14,800
2023/07/03 934 935 931 935 26,596
2023/06/30 930 931 927 930 16,351
2023/06/29 929 930 928 930 19,635
2023/06/28 928 929 925 929 19,565
2023/06/27 925 927 919 919 32,663
2023/06/26 920 922 917 922 28,646
2023/06/23 915 918 913 918 20,750
2023/06/22 915 915 911 915 20,948
2023/06/21 909 916 907 915 50,130
2023/06/20 908 910 906 908 23,519
2023/06/19 909 909 905 908 42,405
2023/06/16 901 905 898 905 36,691
2023/06/15 903 904 894 899 57,312
2023/06/14 908 908 903 906 25,364
2023/06/13 906 909 904 906 27,395
2023/06/12 908 908 903 906 10,647
2023/06/09 905 909 902 902 26,121
2023/06/08 905 912 903 905 30,212
2023/06/07 919 919 911 912 52,662
2023/06/06 909 912 905 912 48,626
2023/06/05 915 915 908 910 64,152
2023/06/02 901 902 899 901 33,845
2023/06/01 898 899 896 899 28,172
2023/05/31 894 901 890 897 45,831
2023/05/30 898 898 891 895 24,079
2023/05/29 894 896 890 892 49,255
2023/05/26 886 888 886 887 50,071
2023/05/25 887 887 885 886 26,211
2023/05/24 885 886 884 886 22,852
2023/05/23 882 886 880 886 62,390
2023/05/22 880 881 876 879 63,702
2023/05/19 879 881 876 881 77,310
2023/05/18 874 875 871 874 89,159
2023/05/17 863 863 857 860 144,758
2023/05/16 864 865 863 865 65,062
2023/05/15 874 874 860 865 123,528
2023/05/12 864 865 858 863 284,715
2023/05/11 874 874 864 870 270,526
2023/05/10 885 885 867 874 300,795
2023/05/09 902 902 877 886 371,303
2023/05/08 893 910 891 908 146,794
2023/05/02 912 912 905 908 42,650
2023/05/01 912 916 908 912 40,134
2023/04/28 898 904 893 904 56,196
2023/04/27 890 894 887 893 113,434
2023/04/26 903 903 894 901 113,510
2023/04/25 906 912 905 912 25,399
2023/04/24 905 906 901 906 24,152
2023/04/21 903 903 898 899 46,450
2023/04/20 907 907 902 904 22,290
2023/04/19 907 907 902 905 22,024
2023/04/18 908 909 902 905 36,604
2023/04/17 913 913 902 906 38,743
2023/04/14 898 901 897 898 70,146
2023/04/13 903 903 897 900 50,583
2023/04/12 893 899 892 897 45,291
2023/04/11 894 895 889 889 38,241
2023/04/10 893 896 891 893 40,791
2023/04/07 899 899 885 892 74,750
2023/04/06 892 897 892 894 87,162
2023/04/05 897 900 892 895 89,989
2023/04/04 903 906 901 904 108,680
2023/04/03 900 900 893 899 107,677
2023/03/31 883 888 880 886 109,525
2023/03/30 882 882 872 875 103,933
2023/03/29 878 878 868 870 136,710
2023/03/28 880 880 867 873 169,450
2023/03/27 870 873 861 870 161,846
2023/03/24 867 868 859 859 152,824
2023/03/23 877 877 863 873 118,669
2023/03/22 880 887 875 884 94,000
2023/03/20 886 886 868 875 161,595
2023/03/17 902 902 887 892 62,550
2023/03/16 885 886 873 877 343,185
2023/03/15 918 919 899 903 173,745
2023/03/14 900 900 872 880 240,239
2023/03/13 921 933 921 929 53,499
2023/03/10 953 964 934 944 64,950
2023/03/09 955 961 955 957 11,348
2023/03/08 962 963 960 963 4,875
2023/03/07 960 962 954 960 9,621
2023/03/06 951 958 947 956 16,754
2023/03/03 957 959 950 956 16,349
2023/03/02 960 960 953 957 11,905
2023/03/01 959 963 956 963 25,953
2023/02/28 960 960 955 959 8,364
2023/02/27 952 956 952 956 8,627
2023/02/24 951 952 945 951 8,466
2023/02/22 936 942 935 939 15,682
2023/02/21 950 950 946 949 6,340
2023/02/20 952 954 945 948 22,541
2023/02/17 949 953 943 950 16,122
2023/02/16 949 954 948 954 36,183
2023/02/15 946 948 942 946 4,876
2023/02/14 936 941 935 940 3,187
2023/02/13 934 936 930 936 10,401
2023/02/10 938 939 932 936 6,051
2023/02/09 935 939 934 938 9,912
2023/02/08 941 944 938 939 18,587
2023/02/07 953 953 948 949 11,200
2023/02/06 951 954 948 952 16,447
2023/02/03 945 946 943 945 7,680
2023/02/02 943 944 938 943 17,109
2023/02/01 943 944 939 943 6,683
2023/01/31 938 944 935 938 11,270
2023/01/30 938 939 932 937 20,366
2023/01/27 937 937 930 937 12,030
2023/01/26 934 934 929 930 17,351
2023/01/25 935 937 932 937 6,605
2023/01/24 934 940 932 938 14,169
2023/01/23 928 930 921 930 18,608
2023/01/20 911 920 911 920 9,144
2023/01/19 916 916 909 912 13,203
2023/01/18 905 922 902 914 69,719
2023/01/17 910 910 900 908 6,543
2023/01/16 915 915 898 910 35,349
2023/01/13 912 915 905 913 71,587
2023/01/12 918 920 917 920 8,273
2023/01/11 915 920 914 918 9,545
2023/01/10 916 916 906 915 21,520
2023/01/06 901 917 901 917 30,229
2023/01/05 894 898 891 892 26,183
2023/01/04 875 876 865 875 37,407

このページの先頭へ