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 チャイナテック(380A)の株価時系列情報

GX チャイナテック(380A)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
2026/05/29 1,045 1,050 1,030 1,036 12,438
2026/05/28 1,040 1,041 1,019 1,022 63,875
2026/05/27 1,040 1,056 1,034 1,034 46,908
2026/05/26 1,047 1,049 1,007 1,044 26,652
2026/05/25 1,022 1,030 1,021 1,030 31,175
2026/05/22 1,021 1,032 1,012 1,032 34,724
2026/05/21 1,040 1,040 1,010 1,010 8,179
2026/05/20 1,039 1,039 1,017 1,030 113,712
2026/05/19 1,016 1,040 1,016 1,040 8,890
2026/05/18 1,028 1,028 1,015 1,024 15,054
2026/05/15 1,060 1,061 1,028 1,028 42,698
2026/05/14 1,090 1,102 1,066 1,068 56,631
2026/05/13 1,057 1,069 1,049 1,060 24,067
2026/05/12 1,095 1,095 1,055 1,058 39,093
2026/05/11 1,053 1,065 1,053 1,065 10,772
2026/05/08 1,057 1,062 1,049 1,058 46,612
2026/05/07 1,081 1,081 1,047 1,070 31,015
2026/05/01 1,050 1,051 1,038 1,051 13,982
2026/04/30 1,039 1,050 1,029 1,050 16,909
2026/04/28 1,056 1,057 1,019 1,036 27,986
2026/04/27 1,039 1,048 1,035 1,048 16,383
2026/04/24 1,040 1,040 1,011 1,037 39,398
2026/04/23 1,052 1,052 1,026 1,043 19,435
2026/04/22 1,070 1,070 1,042 1,047 28,482
2026/04/21 1,076 1,076 1,059 1,068 9,311
2026/04/20 1,076 1,079 1,060 1,075 31,314
2026/04/17 1,082 1,082 1,057 1,074 19,031
2026/04/16 1,048 1,070 1,045 1,070 30,567
2026/04/15 1,036 1,057 1,033 1,042 31,169
2026/04/14 1,032 1,036 1,014 1,016 56,925
2026/04/13 1,044 1,044 1,019 1,032 73,810
2026/04/10 1,018 1,046 1,018 1,042 36,824
2026/04/09 1,031 1,031 1,018 1,022 57,103
2026/04/08 991 1,041 991 1,029 197,112
2026/04/07 996 1,013 980 990 9,189
2026/04/06 984 1,000 980 996 84,725
2026/04/03 976 996 976 981 85,333
2026/03/27 1,001 1,021 996 1,020 16,777
2026/03/26 1,033 1,036 1,005 1,009 84,758
2026/03/25 1,012 1,036 1,005 1,030 107,133
2026/03/24 1,012 1,012 985 1,008 29,962
2026/03/23 1,036 1,036 988 997 45,228
2026/03/19 1,060 1,068 1,047 1,066 62,356
2026/03/18 1,071 1,080 1,062 1,080 12,689
2026/03/17 1,076 1,101 1,072 1,088 25,322
2026/03/16 1,050 1,078 1,036 1,078 16,430
2026/03/13 1,066 1,066 1,041 1,061 4,369
2026/03/12 1,057 1,065 1,044 1,059 26,070
2026/03/11 1,058 1,068 1,053 1,061 19,182
2026/03/10 1,040 1,052 1,040 1,052 26,910
2026/03/09 1,013 1,031 990 1,019 60,716
2026/03/06 1,005 1,036 991 1,036 47,817
2026/03/05 1,011 1,023 992 1,009 89,815
2026/03/04 1,000 1,019 993 1,005 122,586
2026/03/03 1,046 1,047 1,014 1,019 58,942
2026/03/02 1,040 1,061 1,031 1,032 204,316
2026/02/27 1,063 1,072 1,054 1,072 176,664
2026/02/26 1,120 1,120 1,063 1,079 27,509
2026/02/25 1,110 1,110 1,083 1,099 87,356
2026/02/24 1,086 1,100 1,076 1,080 28,848
2026/02/20 1,105 1,107 1,076 1,082 78,306
2026/02/19 1,109 1,110 1,105 1,110 17,298
2026/02/18 1,080 1,098 1,080 1,097 4,414
2026/02/17 1,094 1,104 1,076 1,087 6,091
2026/02/16 1,085 1,096 1,070 1,094 26,386
2026/02/13 1,089 1,092 1,027 1,088 15,733
2026/02/12 1,116 1,116 1,091 1,104 26,859
2026/02/10 1,131 1,141 1,123 1,127 14,495
2026/02/09 1,139 1,146 1,123 1,129 27,491
2026/02/06 1,111 1,123 1,096 1,116 75,130
2026/02/05 1,106 1,115 1,099 1,114 75,649
2026/02/04 1,128 1,128 1,106 1,123 176,407
2026/02/03 1,139 1,154 1,121 1,130 37,444
2026/02/02 1,166 1,166 1,127 1,131 88,988
2026/01/30 1,185 1,185 1,171 1,184 281,534
2026/01/29 1,210 1,210 1,185 1,185 69,605
2026/01/28 1,180 1,200 1,173 1,200 7,584
2026/01/27 1,177 1,204 1,167 1,194 13,353
2026/01/26 1,196 1,197 1,167 1,175 17,325
2026/01/23 1,223 1,231 1,216 1,222 166,609
2026/01/22 1,213 1,221 1,205 1,212 83,072
2026/01/21 1,182 1,210 1,182 1,210 28,183
2026/01/20 1,224 1,224 1,191 1,202 16,875
2026/01/19 1,225 1,225 1,203 1,207 85,958
2026/01/16 1,240 1,245 1,221 1,222 35,598
2026/01/15 1,235 1,253 1,222 1,228 142,389
2026/01/14 1,247 1,265 1,238 1,253 255,213
2026/01/13 1,261 1,264 1,237 1,238 410,744
2026/01/09 1,207 1,232 1,188 1,232 253,349
2026/01/08 1,188 1,195 1,171 1,177 79,499
2026/01/07 1,239 1,239 1,186 1,191 140,634
2026/01/06 1,216 1,227 1,201 1,221 135,097
2026/01/05 1,180 1,212 1,180 1,199 95,400

このページの先頭へ