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 プライシングパワー・リーダーズ-日本株式(328A)の株価時系列情報

GX プライシングパワー・リーダーズ-日本株式(328A)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
2026/06/10 1,366 1,366 1,326 1,340 4,766
2026/06/09 1,378 1,386 1,363 1,372 1,758
2026/06/08 1,371 1,395 1,360 1,368 3,129
2026/06/05 1,409 1,412 1,397 1,401 3,338
2026/06/04 1,433 1,439 1,411 1,417 947
2026/06/03 1,414 1,484 1,414 1,439 4,917
2026/06/02 1,367 1,396 1,365 1,384 438
2026/06/01 1,400 1,402 1,395 1,395 81
2026/05/29 1,379 1,399 1,379 1,399 366
2026/05/28 1,371 1,382 1,365 1,382 2,348
2026/05/27 1,390 1,396 1,367 1,367 943
2026/05/26 1,373 1,373 1,360 1,368 2,702
2026/05/25 1,389 1,394 1,377 1,378 780
2026/05/22 1,357 1,376 1,354 1,376 2,223
2026/05/21 1,355 1,355 1,334 1,347 990
2026/05/20 1,338 1,340 1,330 1,335 2,644
2026/05/19 1,357 1,357 1,339 1,346 2,325
2026/05/18 1,362 1,362 1,338 1,349 863
2026/05/15 1,354 1,389 1,349 1,352 2,710
2026/05/14 1,400 1,400 1,361 1,374 26,148
2026/05/13 1,341 1,392 1,336 1,388 13,288
2026/05/12 1,367 1,427 1,336 1,336 23,375
2026/05/11 1,346 1,346 1,335 1,337 794
2026/05/08 1,341 1,341 1,326 1,338 351
2026/05/07 1,314 1,346 1,304 1,343 1,720
2026/05/01 1,302 1,302 1,284 1,284 266
2026/04/30 1,305 1,305 1,288 1,295 1,196
2026/04/28 1,297 1,312 1,297 1,312 1,582
2026/04/27 1,299 1,306 1,292 1,295 2,187
2026/04/24 1,314 1,315 1,299 1,299 1,182
2026/04/23 1,337 1,337 1,299 1,310 1,027
2026/04/22 1,337 1,340 1,320 1,340 265
2026/04/21 1,346 1,350 1,333 1,333 662
2026/04/20 1,347 1,347 1,333 1,333 162
2026/04/17 1,343 1,343 1,331 1,332 1,895
2026/04/16 1,334 1,348 1,334 1,348 3,814
2026/04/15 1,342 1,342 1,322 1,324 922
2026/04/14 1,336 1,337 1,328 1,328 1,443
2026/04/13 1,328 1,359 1,325 1,325 1,130
2026/04/10 1,338 1,365 1,337 1,356 391
2026/04/09 1,379 1,381 1,364 1,368 1,824
2026/04/08 1,355 1,384 1,355 1,384 3,680
2026/04/07 1,338 1,338 1,318 1,325 1,694
2026/04/06 1,347 1,351 1,336 1,336 682
2026/04/03 1,328 1,336 1,328 1,332 3,204
2026/03/27 1,315 1,335 1,315 1,333 1,101
2026/03/26 1,377 1,377 1,329 1,335 896
2026/03/25 1,347 1,353 1,342 1,347 527
2026/03/24 1,317 1,327 1,310 1,317 2,784
2026/03/23 1,306 1,316 1,284 1,298 686
2026/03/19 1,345 1,348 1,329 1,336 653
2026/03/18 1,348 1,369 1,348 1,366 1,857
2026/03/17 1,366 1,366 1,338 1,340 145
2026/03/16 1,372 1,374 1,350 1,353 743
2026/03/13 1,346 1,380 1,341 1,378 1,744
2026/03/12 1,388 1,388 1,374 1,376 633
2026/03/11 1,402 1,411 1,395 1,398 6,185
2026/03/10 1,374 1,392 1,371 1,375 2,672
2026/03/09 1,351 1,351 1,318 1,349 6,436
2026/03/06 1,368 1,382 1,360 1,381 3,758
2026/03/05 1,448 1,448 1,377 1,379 5,562
2026/03/04 1,385 1,388 1,367 1,378 5,413
2026/03/03 1,480 1,480 1,414 1,415 5,775
2026/03/02 1,431 1,460 1,431 1,455 2,819
2026/02/27 1,439 1,461 1,431 1,461 4,072
2026/02/26 1,467 1,467 1,444 1,445 4,681
2026/02/25 1,444 1,468 1,444 1,468 3,295
2026/02/24 1,444 1,461 1,435 1,447 4,986
2026/02/20 1,428 1,428 1,420 1,424 2,713
2026/02/19 1,426 1,438 1,420 1,434 2,563
2026/02/18 1,402 1,417 1,401 1,412 2,881
2026/02/17 1,400 1,402 1,391 1,402 4,022
2026/02/16 1,429 1,429 1,399 1,399 2,662
2026/02/13 1,408 1,416 1,408 1,410 2,212
2026/02/12 1,386 1,415 1,386 1,415 3,370
2026/02/10 1,376 1,398 1,376 1,398 35,892
2026/02/09 1,374 1,385 1,368 1,371 14,590
2026/02/06 1,488 1,558 1,330 1,385 39,628
2026/02/05 1,340 1,360 1,330 1,338 4,656
2026/02/04 1,332 1,337 1,332 1,335 863
2026/02/03 1,309 1,320 1,290 1,320 664
2026/02/02 1,317 1,317 1,286 1,286 516
2026/01/30 1,274 1,280 1,272 1,277 94
2026/01/29 1,292 1,299 1,261 1,276 62,407
2026/01/28 1,310 1,310 1,285 1,285 2,324
2026/01/27 1,323 1,323 1,280 1,287 134
2026/01/26 1,300 1,300 1,290 1,295 594
2026/01/23 1,336 1,336 1,306 1,320 888
2026/01/22 1,335 1,335 1,310 1,313 396
2026/01/21 1,345 1,345 1,306 1,312 1,304
2026/01/20 1,313 1,320 1,310 1,320 676
2026/01/19 1,290 1,312 1,290 1,311 570
2026/01/16 1,308 1,310 1,300 1,307 3,048
2026/01/15 1,297 1,312 1,297 1,311 2,664
2026/01/14 1,284 1,317 1,280 1,283 691
2026/01/13 1,292 1,297 1,283 1,284 6,619
2026/01/09 1,297 1,297 1,270 1,292 1,687
2026/01/08 1,308 1,308 1,278 1,279 1,130
2026/01/07 1,308 1,309 1,294 1,299 2,426
2026/01/06 1,335 1,335 1,302 1,308 4,461
2026/01/05 1,318 1,318 1,302 1,305 769

このページの先頭へ