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 自動運転&EV(2867)の株価時系列情報

GX 自動運転&EV(2867)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 1,130 1,130 1,115 1,115 240
2023/12/28 1,126 1,130 1,118 1,126 1,591
2023/12/27 1,112 1,125 1,112 1,116 1,095
2023/12/26 1,103 1,108 1,103 1,106 121
2023/12/25 1,094 1,103 1,079 1,099 706
2023/12/22 1,095 1,106 1,092 1,103 288
2023/12/21 1,103 1,126 1,093 1,093 269
2023/12/20 1,111 1,124 1,111 1,119 1,676
2023/12/19 1,091 1,102 1,086 1,102 2,417
2023/12/18 1,106 1,106 1,098 1,098 288
2023/12/15 1,098 1,102 1,093 1,102 1,041
2023/12/14 1,058 1,073 1,058 1,071 650
2023/12/13 1,069 1,075 1,069 1,073 215
2023/12/12 1,081 1,081 1,074 1,081 423
2023/12/11 1,081 1,081 1,067 1,070 423
2023/12/08 1,071 1,071 1,048 1,051 319
2023/12/07 1,063 1,071 1,063 1,068 328
2023/12/06 1,069 1,079 1,069 1,079 603
2023/12/05 1,066 1,073 1,065 1,070 663
2023/12/04 1,081 1,100 1,071 1,076 410
2023/12/01 1,094 1,094 1,070 1,081 439
2023/11/30 1,069 1,082 1,069 1,082 98
2023/11/29 1,068 1,075 1,067 1,067 582
2023/11/28 1,081 1,081 1,075 1,077 91
2023/11/27 1,096 1,096 1,076 1,081 2,654
2023/11/24 1,080 1,088 1,080 1,088 335
2023/11/22 1,085 1,085 1,074 1,077 1,143
2023/11/21 1,083 1,090 1,083 1,090 404
2023/11/20 1,096 1,096 1,085 1,085 1,455
2023/11/17 1,087 1,093 1,087 1,093 814
2023/11/16 1,093 1,100 1,093 1,100 503
2023/11/15 1,076 1,089 1,076 1,089 1,331
2023/11/14 1,041 1,052 1,041 1,052 591
2023/11/13 1,061 1,061 1,041 1,042 918
2023/11/10 1,042 1,042 1,031 1,036 1,094
2023/11/09 1,048 1,051 1,047 1,051 344
2023/11/08 1,052 1,054 1,046 1,048 2,428
2023/11/07 1,056 1,056 1,046 1,049 700
2023/11/06 1,041 1,057 1,041 1,057 1,486
2023/11/02 994 1,001 994 1,000 105
2023/11/01 996 999 990 995 1,080
2023/10/31 992 997 975 979 954
2023/10/30 998 998 991 998 4,175
2023/10/27 991 1,013 991 1,013 3,112
2023/10/26 1,000 1,005 998 1,000 1,503
2023/10/25 1,030 1,030 1,022 1,023 366
2023/10/24 1,014 1,022 1,010 1,014 4,838
2023/10/23 1,030 1,035 1,025 1,027 314
2023/10/20 1,049 1,057 1,026 1,036 1,350
2023/10/19 1,067 1,067 1,055 1,056 481
2023/10/18 1,100 1,100 1,087 1,087 16
2023/10/17 1,084 1,089 1,084 1,084 97
2023/10/16 1,090 1,090 1,074 1,083 437
2023/10/13 1,104 1,104 1,091 1,100 500
2023/10/12 1,104 1,118 1,104 1,118 268
2023/10/11 1,087 1,105 1,087 1,104 654
2023/10/10 1,080 1,080 1,072 1,077 243
2023/10/06 1,057 1,067 1,057 1,066 62,411
2023/10/05 1,076 1,076 1,068 1,071 297
2023/10/04 1,078 1,078 1,060 1,060 3,537
2023/10/03 1,119 1,119 1,092 1,094 1,023
2023/10/02 1,112 1,124 1,112 1,114 1,481
2023/09/29 1,105 1,113 1,105 1,108 2,872
2023/09/28 1,098 1,099 1,093 1,096 68
2023/09/27 1,100 1,100 1,086 1,093 181
2023/09/26 1,102 1,109 1,096 1,099 1,166
2023/09/25 1,125 1,125 1,101 1,102 4,361
2023/09/22 1,110 1,110 1,089 1,101 3,292
2023/09/21 1,120 1,125 1,110 1,114 2,920
2023/09/20 1,141 1,146 1,137 1,141 418
2023/09/19 1,145 1,155 1,145 1,153 896
2023/09/15 1,165 1,174 1,145 1,170 1,763
2023/09/14 1,150 1,152 1,148 1,152 504
2023/09/13 1,154 1,164 1,143 1,150 130
2023/09/12 1,130 1,149 1,130 1,140 634
2023/09/11 1,140 1,140 1,124 1,126 6,304
2023/09/08 1,142 1,142 1,127 1,140 2,351
2023/09/07 1,170 1,170 1,155 1,158 2,434
2023/09/06 1,167 1,174 1,167 1,167 1,996
2023/09/05 1,171 1,171 1,160 1,164 1,024
2023/09/04 1,171 1,171 1,157 1,171 277
2023/09/01 1,164 1,164 1,151 1,157 483
2023/08/31 1,159 1,159 1,154 1,157 425
2023/08/30 1,158 1,159 1,152 1,158 979
2023/08/29 1,134 1,138 1,128 1,138 1,170
2023/08/28 1,116 1,127 1,115 1,121 1,901
2023/08/25 1,113 1,113 1,107 1,107 2,681
2023/08/24 1,139 1,139 1,127 1,136 472
2023/08/23 1,125 1,125 1,115 1,120 904
2023/08/22 1,132 1,132 1,116 1,118 1,650
2023/08/21 1,103 1,107 1,100 1,103 1,200
2023/08/18 1,105 1,110 1,101 1,104 1,335
2023/08/17 1,129 1,129 1,111 1,117 2,629
2023/08/16 1,144 1,144 1,130 1,132 2,086
2023/08/15 1,164 1,164 1,153 1,154 1,892
2023/08/14 1,152 1,154 1,137 1,144 4,812
2023/08/10 1,187 1,187 1,165 1,179 22,990
2023/08/09 1,200 1,200 1,180 1,189 1,330
2023/08/08 1,212 1,212 1,192 1,195 2,226
2023/08/07 1,194 1,206 1,184 1,191 1,295
2023/08/04 1,222 1,222 1,212 1,217 1,392
2023/08/03 1,212 1,250 1,212 1,222 1,188
2023/08/02 1,262 1,262 1,238 1,242 1,498
2023/08/01 1,245 1,265 1,244 1,263 3,325
2023/07/31 1,226 1,241 1,225 1,239 9,884
2023/07/28 1,191 1,203 1,184 1,199 2,933
2023/07/27 1,200 1,210 1,200 1,206 825
2023/07/26 1,200 1,205 1,200 1,203 325
2023/07/25 1,191 1,204 1,191 1,203 634
2023/07/24 1,187 1,200 1,187 1,196 1,201
2023/07/21 1,193 1,196 1,187 1,195 3,172
2023/07/20 1,219 1,219 1,201 1,211 8,114
2023/07/19 1,212 1,215 1,203 1,214 1,184
2023/07/18 1,211 1,211 1,192 1,200 3,385
2023/07/14 1,205 1,205 1,189 1,194 1,017
2023/07/13 1,200 1,200 1,179 1,189 513
2023/07/12 1,196 1,196 1,176 1,177 554
2023/07/11 1,178 1,185 1,177 1,179 5,173
2023/07/10 1,169 1,180 1,169 1,172 8,460
2023/07/07 1,176 1,205 1,169 1,174 3,239
2023/07/06 1,212 1,212 1,188 1,190 2,352
2023/07/05 1,219 1,219 1,204 1,212 5,301
2023/07/04 1,216 1,216 1,210 1,212 2,068
2023/07/03 1,187 1,205 1,187 1,197 9,505
2023/06/30 1,194 1,194 1,172 1,181 3,762
2023/06/29 1,156 1,171 1,149 1,167 3,405
2023/06/28 1,166 1,166 1,151 1,157 1,567
2023/06/27 1,140 1,141 1,130 1,141 562
2023/06/26 1,129 1,146 1,129 1,142 1,774
2023/06/23 1,150 1,158 1,142 1,150 3,897
2023/06/22 1,161 1,161 1,144 1,144 1,463
2023/06/21 1,167 1,167 1,155 1,167 3,269
2023/06/20 1,170 1,175 1,164 1,169 1,424
2023/06/19 1,188 1,188 1,166 1,172 7,145
2023/06/16 1,180 1,180 1,164 1,176 5,412
2023/06/15 1,172 1,172 1,157 1,167 2,614
2023/06/14 1,150 1,160 1,150 1,155 11,718
2023/06/13 1,130 1,145 1,125 1,130 5,031
2023/06/12 1,122 1,122 1,101 1,113 1,811
2023/06/09 1,109 1,112 1,100 1,112 1,759
2023/06/08 1,092 1,103 1,092 1,095 1,823
2023/06/07 1,087 1,101 1,087 1,092 1,026
2023/06/06 1,067 1,079 1,067 1,078 663
2023/06/05 1,069 1,084 1,069 1,082 4,644
2023/06/02 1,036 1,057 1,036 1,050 897
2023/06/01 1,022 1,037 1,022 1,030 546
2023/05/31 1,055 1,060 1,042 1,042 1,372
2023/05/30 1,060 1,060 1,041 1,055 3,683
2023/05/29 1,045 1,060 1,045 1,056 4,105
2023/05/26 1,040 1,040 1,015 1,023 496
2023/05/25 1,020 1,024 1,020 1,022 5,161
2023/05/24 1,035 1,035 1,022 1,025 1,881
2023/05/23 1,030 1,043 1,030 1,036 4,363
2023/05/22 1,028 1,028 1,015 1,018 7,170
2023/05/19 1,017 1,033 1,017 1,027 6,505
2023/05/18 1,005 1,010 1,005 1,007 1,807
2023/05/17 978 985 978 985 538
2023/05/16 975 983 975 979 1,661
2023/05/15 975 975 969 975 1,372
2023/05/12 970 974 970 971 975
2023/05/11 972 974 972 973 128
2023/05/10 967 973 967 972 256
2023/05/09 962 976 962 976 1,420
2023/05/08 973 973 965 968 1,601
2023/05/02 968 976 963 973 667
2023/05/01 965 968 957 968 555
2023/04/28 931 950 931 950 767
2023/04/27 926 931 926 931 37
2023/04/26 947 947 925 929 2,638
2023/04/25 950 955 947 951 162
2023/04/24 953 953 945 947 1,819
2023/04/21 957 958 953 953 2,927
2023/04/20 980 980 977 977 566
2023/04/19 989 991 982 990 2,670
2023/04/18 987 991 982 989 1,663
2023/04/17 985 985 974 980 4,427
2023/04/14 975 975 968 971 496
2023/04/13 971 971 957 963 342
2023/04/12 960 977 960 976 1,778
2023/04/11 969 969 960 965 496
2023/04/10 962 962 949 954 642
2023/04/07 954 954 945 948 6,316
2023/04/06 946 946 941 941 1,897
2023/04/05 969 975 966 972 1,199
2023/04/04 999 999 991 994 473
2023/04/03 999 1,000 995 996 384
2023/03/31 985 998 985 992 1,739
2023/03/30 987 987 975 979 1,512
2023/03/29 954 956 945 956 37,701
2023/03/28 950 950 939 941 490
2023/03/27 948 948 936 941 58
2023/03/24 945 949 939 941 684
2023/03/23 948 948 935 942 516
2023/03/22 957 968 957 963 3,808
2023/03/20 954 954 931 932 39,051
2023/03/17 953 958 949 956 414
2023/03/16 936 950 928 934 1,570
2023/03/15 955 969 955 966 232
2023/03/14 956 956 943 953 5,014
2023/03/13 971 982 971 982 450
2023/03/10 998 998 983 989 1,327
2023/03/09 1,025 1,027 1,022 1,023 86
2023/03/08 1,024 1,025 1,015 1,019 620
2023/03/07 1,039 1,039 1,032 1,036 173
2023/03/06 1,036 1,044 1,036 1,044 1,531
2023/03/03 1,027 1,027 1,014 1,015 426
2023/03/02 1,026 1,026 1,011 1,012 170
2023/03/01 1,004 1,024 1,004 1,024 1,976
2023/02/28 996 1,016 996 1,005 299
2023/02/27 1,000 1,001 996 999 1,230
2023/02/24 998 1,006 998 1,006 855
2023/02/22 1,004 1,004 993 995 2,021
2023/02/21 1,041 1,041 1,022 1,024 1,208
2023/02/20 1,035 1,035 1,023 1,026 16,673
2023/02/17 1,024 1,035 1,024 1,033 2,311
2023/02/16 1,047 1,055 1,043 1,054 4,713
2023/02/15 1,010 1,024 1,010 1,021 3,849
2023/02/14 1,012 1,012 1,003 1,004 581
2023/02/13 998 998 983 993 958
2023/02/10 1,016 1,016 1,002 1,006 1,777
2023/02/09 1,018 1,022 1,009 1,021 12,318
2023/02/08 1,026 1,026 1,018 1,024 468
2023/02/07 1,020 1,021 1,019 1,020 1,162
2023/02/06 1,028 1,028 1,016 1,018 1,544
2023/02/03 1,008 1,012 1,005 1,009 1,623
2023/02/02 998 1,001 995 998 110,131
2023/02/01 985 986 980 986 1,791
2023/01/31 979 979 960 961 82,007
2023/01/30 980 988 978 981 1,571
2023/01/27 965 968 965 968 40,530
2023/01/26 952 961 952 961 3,092
2023/01/25 960 960 953 955 792
2023/01/24 956 959 956 958 2,565
2023/01/23 910 926 910 926 960
2023/01/20 901 905 888 903 41,478
2023/01/19 912 912 906 907 549
2023/01/18 914 936 912 932 1,443
2023/01/17 915 915 910 912 1,327
2023/01/16 909 911 906 906 31,376
2023/01/13 922 922 914 915 5,955
2023/01/12 915 925 915 922 20,727
2023/01/11 896 912 896 908 1,027
2023/01/10 876 890 876 886 5,243
2023/01/06 865 872 864 868 941
2023/01/05 847 862 847 858 524
2023/01/04 834 837 832 836 1,273

このページの先頭へ