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
2026/07/23 1,795 1,809 1,795 1,809 1,049
2026/07/22 1,812 1,812 1,795 1,795 415
2026/07/21 1,748 1,760 1,733 1,759 1,159
2026/07/17 1,786 1,786 1,723 1,727 2,434
2026/07/16 1,826 1,828 1,800 1,826 323
2026/07/15 1,841 1,852 1,830 1,852 610
2026/07/14 1,817 1,825 1,801 1,825 475
2026/07/13 1,880 1,880 1,819 1,832 1,558
2026/07/10 1,883 1,883 1,862 1,869 481
2026/07/09 1,843 1,844 1,840 1,843 736
2026/07/08 1,890 1,890 1,835 1,844 1,794
2026/07/07 1,899 1,914 1,892 1,899 1,090
2026/07/06 1,940 1,940 1,891 1,892 1,953
2026/07/03 1,935 1,935 1,870 1,908 1,860
2026/07/02 1,988 1,988 1,934 1,940 2,241
2026/07/01 1,997 2,001 1,970 1,987 5,232
2026/06/30 1,937 1,937 1,914 1,923 3,982
2026/06/29 1,900 1,905 1,880 1,897 5,984
2026/06/26 1,919 1,940 1,899 1,899 1,957
2026/06/25 1,952 1,982 1,943 1,957 3,601
2026/06/24 1,995 1,995 1,950 1,967 4,629
2026/06/23 2,001 2,039 1,995 1,996 2,217
2026/06/22 2,073 2,073 2,014 2,020 2,091
2026/06/19 2,047 2,047 1,997 2,023 2,007
2026/06/18 2,020 2,020 1,982 1,987 5,654
2026/06/17 2,100 2,100 2,010 2,020 8,186
2026/06/16 2,100 2,100 2,050 2,100 2,683
2026/06/15 2,096 2,096 2,046 2,065 4,966
2026/06/12 2,029 2,029 1,954 1,980 24,755
2026/06/11 1,994 1,994 1,882 1,909 9,136
2026/06/10 2,157 2,157 1,945 1,954 20,735
2026/06/09 2,010 2,116 1,975 2,107 9,484
2026/06/08 2,303 2,552 1,950 2,002 47,480
2026/06/05 2,106 2,106 2,053 2,053 765
2026/06/04 2,191 2,191 2,100 2,106 260
2026/06/03 2,141 2,149 2,125 2,141 1,358
2026/06/02 2,133 2,133 2,057 2,064 4,139
2026/06/01 2,157 2,157 2,090 2,098 1,192
2026/05/29 2,097 2,107 2,087 2,107 1,762
2026/05/28 2,077 2,080 2,043 2,077 4,126
2026/05/27 2,092 2,092 2,068 2,077 392
2026/05/26 2,045 2,052 2,042 2,042 676
2026/05/25 2,038 2,045 2,029 2,045 757
2026/05/22 1,993 1,998 1,982 1,998 333
2026/05/21 1,929 1,937 1,926 1,931 2,242
2026/05/20 1,948 1,948 1,874 1,881 390
2026/05/19 1,971 1,971 1,904 1,908 367
2026/05/18 1,998 1,998 1,923 1,940 1,841
2026/05/15 2,055 2,055 1,971 1,971 1,449
2026/05/14 2,018 2,039 2,005 2,005 13,079
2026/05/13 2,030 2,030 1,966 1,986 1,323
2026/05/12 2,000 2,013 1,990 1,990 4,901
2026/05/11 1,967 1,969 1,945 1,969 728
2026/05/08 1,985 1,985 1,908 1,921 569
2026/05/07 1,952 1,952 1,928 1,945 576
2026/05/01 1,856 1,872 1,856 1,872 481
2026/04/30 1,824 1,866 1,824 1,849 663
2026/04/28 1,829 1,829 1,816 1,825 207
2026/04/27 1,840 1,840 1,821 1,821 353
2026/04/24 1,777 1,805 1,777 1,800 730
2026/04/23 1,787 1,794 1,761 1,777 382
2026/04/22 1,800 1,800 1,787 1,787 4,237
2026/04/21 1,789 1,796 1,789 1,794 261
2026/04/20 1,771 1,771 1,753 1,758 4,391
2026/04/17 1,755 1,755 1,750 1,750 358
2026/04/16 1,700 1,715 1,700 1,715 447
2026/04/15 1,685 1,705 1,684 1,691 669
2026/04/14 1,636 1,686 1,636 1,680 628
2026/04/13 1,620 1,636 1,620 1,636 21
2026/04/10 1,625 1,636 1,625 1,636 81
2026/04/09 1,618 1,619 1,613 1,619 264
2026/04/08 1,522 1,620 1,522 1,619 963
2026/04/07 1,574 1,574 1,546 1,546 148
2026/04/06 1,639 1,639 1,559 1,560 147
2026/04/03 1,512 1,568 1,510 1,554 6,127
2026/03/27 1,529 1,538 1,506 1,538 33
2026/03/26 1,545 1,552 1,537 1,537 896
2026/03/25 1,500 1,559 1,500 1,544 214
2026/03/24 1,518 1,520 1,486 1,500 1,024
2026/03/23 1,517 1,517 1,462 1,466 3,667
2026/03/19 1,589 1,589 1,517 1,520 409
2026/03/18 1,555 1,555 1,543 1,549 60
2026/03/17 1,568 1,568 1,523 1,523 385
2026/03/16 1,540 1,540 1,517 1,533 676
2026/03/13 1,581 1,581 1,532 1,539 1,071
2026/03/12 1,599 1,599 1,536 1,543 238
2026/03/11 1,549 1,580 1,548 1,559 10,035
2026/03/10 1,516 1,544 1,516 1,526 19,411
2026/03/09 1,527 1,528 1,445 1,489 4,913
2026/03/06 1,570 1,570 1,545 1,553 4,325
2026/03/05 1,516 1,567 1,516 1,548 17,732
2026/03/04 1,582 1,582 1,506 1,516 1,160
2026/03/03 1,600 1,623 1,582 1,582 4,392
2026/03/02 1,639 1,639 1,596 1,602 7,179
2026/02/27 1,632 1,644 1,631 1,640 2,183
2026/02/26 1,600 1,648 1,600 1,646 1,360
2026/02/25 1,612 1,622 1,601 1,601 17,639
2026/02/24 1,606 1,613 1,606 1,613 236
2026/02/20 1,620 1,620 1,610 1,615 251
2026/02/19 1,613 1,615 1,590 1,611 564
2026/02/18 1,592 1,592 1,576 1,585 623
2026/02/17 1,600 1,600 1,579 1,580 161
2026/02/16 1,601 1,601 1,578 1,594 314
2026/02/13 1,621 1,621 1,579 1,579 190
2026/02/12 1,572 1,615 1,572 1,615 1,907
2026/02/10 1,643 1,643 1,591 1,603 903
2026/02/09 1,590 1,629 1,590 1,603 13,609
2026/02/06 1,540 1,575 1,540 1,575 400
2026/02/05 1,558 1,579 1,496 1,571 8,884
2026/02/04 1,590 1,590 1,535 1,559 2,492
2026/02/03 1,596 1,596 1,595 1,595 236
2026/02/02 1,590 1,600 1,568 1,568 1,218
2026/01/30 1,648 1,648 1,561 1,600 5,962
2026/01/29 1,600 1,613 1,600 1,613 112
2026/01/28 1,617 1,617 1,600 1,600 1,209
2026/01/27 1,624 1,624 1,605 1,614 1,043
2026/01/26 1,633 1,633 1,610 1,620 492
2026/01/23 1,649 1,649 1,644 1,649 261
2026/01/22 1,646 1,646 1,632 1,644 749
2026/01/21 1,625 1,627 1,579 1,627 2,156
2026/01/20 1,625 1,627 1,600 1,613 867
2026/01/19 1,622 1,622 1,600 1,618 1,561
2026/01/16 1,639 1,639 1,606 1,638 837
2026/01/15 1,640 1,640 1,588 1,630 1,809
2026/01/14 1,628 1,628 1,605 1,620 952
2026/01/13 1,599 1,600 1,580 1,590 6,545
2026/01/09 1,543 1,566 1,536 1,566 2,648
2026/01/08 1,570 1,570 1,563 1,565 490
2026/01/07 1,590 1,590 1,560 1,570 4,695
2026/01/06 1,607 1,739 1,515 1,559 8,538
2026/01/05 1,590 1,640 1,506 1,527 7,803

このページの先頭へ