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
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
2025/07/31 956 961 956 957 57,828
2025/07/30 954 955 952 954 17,712
2025/07/29 951 953 950 951 28,336
2025/07/28 949 952 946 952 28,378
2025/07/25 943 945 941 942 29,785
2025/07/24 940 940 935 937 69,691
2025/07/23 945 945 938 942 92,258
2025/07/22 946 947 944 947 47,763
2025/07/18 950 958 950 957 31,006
2025/07/17 945 948 943 948 17,736
2025/07/16 946 948 944 946 17,358
2025/07/15 944 946 944 945 24,301
2025/07/14 946 946 941 944 64,844
2025/07/11 942 949 942 948 28,400
2025/07/10 940 941 937 939 37,399
2025/07/09 933 940 933 938 49,100
2025/07/08 931 936 931 935 63,080
2025/07/07 930 932 927 932 45,223
2025/07/04 928 930 926 926 23,132
2025/07/03 920 923 920 923 20,038
2025/07/02 909 916 909 913 103,736
2025/07/01 911 912 908 909 95,091
2025/06/30 918 918 910 913 64,992
2025/06/27 917 918 914 915 84,952
2025/06/26 914 915 912 913 21,519
2025/06/25 919 919 912 917 19,207
2025/06/24 919 919 912 914 34,609
2025/06/23 909 920 909 919 96,209
2025/06/20 906 908 905 906 57,820
2025/06/19 904 907 903 906 93,042
2025/06/18 905 907 903 905 18,068
2025/06/17 901 905 900 904 25,687
2025/06/16 904 904 898 901 47,998
2025/06/13 902 903 893 898 215,494
2025/06/12 910 911 906 907 43,514
2025/06/11 912 916 912 916 14,963
2025/06/10 910 916 910 912 26,946
2025/06/09 911 912 907 908 24,456
2025/06/06 907 913 907 913 38,027
2025/06/05 903 906 902 905 21,833
2025/06/04 902 908 902 907 65,455
2025/06/03 900 902 895 899 82,992
2025/06/02 904 907 898 904 48,180
2025/05/30 906 908 899 907 68,355
2025/05/29 917 921 915 921 86,828
2025/05/28 910 910 902 910 37,582
2025/05/27 896 900 893 899 70,777
2025/05/26 898 898 893 897 123,393
2025/05/23 897 927 890 898 68,642
2025/05/22 901 902 891 895 74,958
2025/05/21 916 916 906 909 28,239
2025/05/20 921 925 915 915 21,720
2025/05/19 905 920 904 918 51,448
2025/05/16 919 923 919 919 15,992
2025/05/15 926 926 920 921 29,063
2025/05/14 935 935 930 933 11,598
2025/05/13 935 936 930 931 33,130
2025/05/12 918 926 918 926 51,999
2025/05/09 919 919 915 915 12,450
2025/05/08 905 909 902 909 46,835
2025/05/07 909 909 904 905 54,914
2025/05/02 915 920 914 918 15,444
2025/05/01 902 913 901 906 59,755
2025/04/30 905 906 899 900 35,028
2025/04/28 905 910 904 906 20,390
2025/04/25 900 909 900 908 41,574
2025/04/24 893 897 891 893 57,582
2025/04/23 882 893 882 886 79,165
2025/04/22 864 869 855 860 129,272
2025/04/21 879 879 862 864 107,297
2025/04/18 877 884 876 881 30,809
2025/04/17 867 876 867 876 44,298
2025/04/16 878 880 865 866 121,748
2025/04/15 885 886 876 881 93,084
2025/04/14 885 885 867 874 135,540
2025/04/11 876 883 866 883 146,852
2025/04/10 930 931 910 912 87,777
2025/04/09 880 903 863 903 278,484
2025/04/08 916 918 907 913 104,200
2025/04/07 880 907 880 891 227,493
2025/04/04 930 934 914 921 200,410
2025/04/03 950 953 934 942 225,212
2025/04/02 960 962 956 958 85,235
2025/04/01 962 962 956 960 57,949
2025/03/31 975 975 956 963 125,252
2025/03/28 977 981 975 979 22,134
2025/03/27 980 980 974 976 31,416
2025/03/26 985 985 982 983 21,895
2025/03/25 986 987 984 985 21,109
2025/03/24 983 985 982 983 23,580
2025/03/21 979 985 978 985 22,666
2025/03/19 983 983 978 983 46,549
2025/03/18 976 984 975 984 28,106
2025/03/17 968 975 967 970 33,766
2025/03/14 964 968 963 968 15,837
2025/03/13 964 968 959 963 71,880
2025/03/12 956 963 956 963 47,939
2025/03/11 952 959 949 959 106,428
2025/03/10 966 968 958 961 88,213
2025/03/07 978 984 966 967 153,619
2025/03/06 992 993 986 991 66,057
2025/03/05 993 996 990 993 54,511
2025/03/04 1,000 1,003 990 997 44,133
2025/03/03 1,002 1,005 1,001 1,004 21,402
2025/02/28 996 999 994 997 20,903
2025/02/27 998 998 992 998 29,744
2025/02/26 991 996 991 995 69,089
2025/02/25 997 999 992 999 90,959
2025/02/21 994 999 991 999 67,475
2025/02/20 1,010 1,011 996 1,000 133,358
2025/02/19 1,012 1,014 1,009 1,013 20,139
2025/02/18 1,011 1,014 1,009 1,014 14,726
2025/02/17 1,012 1,014 1,009 1,010 12,725
2025/02/14 1,018 1,018 1,011 1,011 18,491
2025/02/13 1,017 1,021 1,013 1,018 88,156
2025/02/12 1,006 1,017 1,006 1,017 40,689
2025/02/10 1,004 1,009 1,001 1,003 45,658
2025/02/07 1,010 1,014 1,000 1,009 81,659
2025/02/06 1,019 1,022 1,014 1,020 43,392
2025/02/05 1,031 1,031 1,018 1,021 79,991
2025/02/04 1,030 1,035 1,024 1,025 42,427
2025/02/03 1,031 1,034 1,029 1,029 24,669
2025/01/31 1,033 1,040 1,030 1,030 15,454
2025/01/30 1,044 1,048 1,032 1,035 38,404
2025/01/29 1,054 1,054 1,040 1,043 22,894
2025/01/28 1,048 1,052 1,045 1,052 24,085
2025/01/27 1,041 1,045 1,040 1,043 43,467
2025/01/24 1,047 1,048 1,038 1,040 16,863
2025/01/23 1,046 1,048 1,044 1,048 10,228
2025/01/22 1,042 1,047 1,041 1,046 39,068
2025/01/21 1,038 1,039 1,029 1,034 87,898
2025/01/20 1,034 1,039 1,034 1,038 31,110
2025/01/17 1,035 1,035 1,027 1,034 30,451
2025/01/16 1,033 1,038 1,023 1,037 52,335
2025/01/15 1,026 1,028 1,022 1,023 39,802
2025/01/14 1,026 1,033 1,016 1,019 73,347
2025/01/10 1,037 1,041 1,036 1,040 11,154
2025/01/09 1,050 1,050 1,036 1,040 37,463
2025/01/08 1,053 1,055 1,045 1,049 26,326
2025/01/07 1,060 1,065 1,058 1,058 19,820
2025/01/06 1,050 1,062 1,050 1,061 148,539

このページの先頭へ