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 銀行 高配当-日本株式(315A)の株価時系列情報

GX 銀行 高配当-日本株式(315A)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
2026/03/27 1,463 1,480 1,457 1,472 125,952
2026/03/26 1,476 1,495 1,457 1,464 76,047
2026/03/25 1,469 1,494 1,469 1,477 77,077
2026/03/24 1,440 1,468 1,410 1,468 64,315
2026/03/23 1,400 1,400 1,372 1,398 195,904
2026/03/19 1,450 1,475 1,440 1,475 104,736
2026/03/18 1,448 1,478 1,448 1,477 91,136
2026/03/17 1,444 1,459 1,423 1,425 97,683
2026/03/16 1,425 1,433 1,410 1,429 62,724
2026/03/13 1,425 1,441 1,400 1,441 331,876
2026/03/12 1,482 1,483 1,418 1,442 205,434
2026/03/11 1,515 1,519 1,478 1,510 87,969
2026/03/10 1,475 1,507 1,470 1,475 67,331
2026/03/09 1,400 1,458 1,400 1,445 302,953
2026/03/06 1,470 1,515 1,470 1,511 107,600
2026/03/05 1,513 1,539 1,489 1,504 132,232
2026/03/04 1,490 1,506 1,420 1,444 322,694
2026/03/03 1,574 1,577 1,528 1,530 106,203
2026/03/02 1,609 1,609 1,544 1,574 167,133
2026/02/27 1,634 1,649 1,613 1,649 159,294
2026/02/26 1,574 1,625 1,574 1,618 81,907
2026/02/25 1,603 1,603 1,550 1,570 191,321
2026/02/24 1,625 1,627 1,598 1,611 84,051
2026/02/20 1,670 1,670 1,632 1,642 230,527
2026/02/19 1,634 1,674 1,634 1,672 83,192
2026/02/18 1,623 1,637 1,614 1,627 69,804
2026/02/17 1,633 1,640 1,599 1,599 144,454
2026/02/16 1,700 1,700 1,633 1,639 142,815
2026/02/13 1,700 1,722 1,696 1,718 101,904
2026/02/12 1,728 1,742 1,705 1,736 76,383
2026/02/10 1,685 1,730 1,680 1,730 72,805
2026/02/09 1,708 1,708 1,651 1,663 118,287
2026/02/06 1,580 1,654 1,564 1,654 61,465
2026/02/05 1,641 1,641 1,579 1,586 105,546
2026/02/04 1,575 1,605 1,555 1,601 114,882
2026/02/03 1,553 1,567 1,532 1,565 90,989
2026/02/02 1,572 1,572 1,489 1,489 53,175
2026/01/30 1,521 1,532 1,509 1,532 36,282
2026/01/29 1,500 1,520 1,485 1,511 37,779
2026/01/28 1,492 1,499 1,482 1,491 150,087
2026/01/27 1,490 1,503 1,472 1,495 88,098
2026/01/26 1,500 1,508 1,482 1,484 66,992
2026/01/23 1,508 1,541 1,508 1,531 29,559
2026/01/22 1,539 1,539 1,507 1,508 52,102
2026/01/21 1,527 1,528 1,503 1,503 182,973
2026/01/20 1,571 1,571 1,548 1,553 136,150
2026/01/19 1,616 1,616 1,552 1,567 452,926
2026/01/16 1,584 1,587 1,568 1,576 53,185
2026/01/15 1,550 1,583 1,531 1,583 48,412
2026/01/14 1,518 1,553 1,497 1,553 62,043
2026/01/13 1,468 1,495 1,468 1,494 120,898
2026/01/09 1,425 1,441 1,411 1,434 80,858
2026/01/08 1,410 1,414 1,395 1,403 87,291
2026/01/07 1,436 1,436 1,414 1,419 34,550
2026/01/06 1,408 1,434 1,408 1,434 44,505
2026/01/05 1,372 1,389 1,372 1,387 62,567

このページの先頭へ