2866 GX 米国優先証券の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	934	934	932	932	25,615	932
2023-12-28	941	941	934	934	23,516	934
2023-12-27	939	942	938	941	29,647	941
2023-12-26	938	939	935	937	19,318	937
2023-12-25	936	938	935	937	23,802	937
2023-12-22	939	940	933	938	18,374	938
2023-12-21	943	944	938	940	28,024	940
2023-12-20	941	946	940	940	77,776	940
2023-12-19	933	936	928	934	20,002	934
2023-12-18	936	936	931	932	26,306	932
2023-12-15	924	936	924	931	85,984	931
2023-12-14	924	926	913	918	86,542	918
2023-12-13	928	929	926	929	22,063	929
2023-12-12	933	933	925	926	30,507	926
2023-12-11	926	933	926	930	33,274	930
2023-12-08	931	931	917	924	105,892	924
2023-12-07	945	945	939	939	23,916	939
2023-12-06	949	950	947	950	20,245	950
2023-12-05	950	950	947	947	15,474	947
2023-12-04	949	953	948	951	41,340	951
2023-12-01	946	949	945	948	37,185	948
2023-11-30	939	943	939	941	56,841	941
2023-11-29	931	935	930	933	18,514	933
2023-11-28	934	934	931	933	18,129	933
2023-11-27	936	938	929	929	50,331	929
2023-11-24	939	939	932	936	26,314	936
2023-11-22	930	937	930	934	47,912	934
2023-11-21	942	942	931	933	31,293	933
2023-11-20	948	949	939	940	77,049	940
2023-11-17	950	952	947	948	43,194	948
2023-11-16	947	953	947	951	35,363	951
2023-11-15	942	947	941	945	30,198	945
2023-11-14	939	940	938	940	18,979	940
2023-11-13	938	938	934	934	40,920	934
2023-11-10	933	934	929	933	28,170	933
2023-11-09	935	940	935	940	95,098	940
2023-11-08	936	939	936	938	64,232	938
2023-11-07	939	939	936	938	70,620	938
2023-11-06	925	941	923	939	219,126	939
2023-11-02	911	912	909	910	79,609	910
2023-11-01	900	901	897	900	43,424	900
2023-10-31	888	891	885	891	84,882	891
2023-10-30	893	894	887	889	194,856	889
2023-10-27	899	899	895	898	64,640	898
2023-10-26	900	900	894	897	84,358	897
2023-10-25	904	907	900	900	84,053	900
2023-10-24	892	898	892	898	76,646	898
2023-10-23	890	893	888	891	107,739	891
2023-10-20	889	890	886	889	176,896	889
2023-10-19	897	898	891	894	138,224	894
2023-10-18	901	901	898	900	111,349	900
2023-10-17	904	905	901	903	46,080	903
2023-10-16	906	906	900	901	153,180	901
2023-10-13	916	916	909	909	88,395	909
2023-10-12	919	920	913	917	70,830	917
2023-10-11	912	915	910	913	62,760	913
2023-10-10	913	913	907	908	126,977	908
2023-10-06	927	927	905	910	249,619	910
2023-10-05	935	941	931	936	58,027	936
2023-10-04	937	939	929	935	61,958	935
2023-10-03	947	949	941	948	68,482	948
2023-10-02	950	955	948	952	57,970	952
2023-09-29	948	948	944	944	16,419	944
2023-09-28	942	952	940	943	38,153	943
2023-09-27	940	941	938	940	22,629	940
2023-09-26	947	948	940	940	21,722	940
2023-09-25	949	949	946	947	16,095	947
2023-09-22	942	949	940	944	39,396	944
2023-09-21	952	952	949	951	22,210	951
2023-09-20	950	952	949	949	23,824	949
2023-09-19	947	951	943	950	19,947	950
2023-09-15	942	945	939	943	37,692	943
2023-09-14	942	942	939	942	21,681	942
2023-09-13	942	942	936	937	15,984	937
2023-09-12	940	940	935	936	20,653	936
2023-09-11	940	941	936	936	16,030	936
2023-09-08	940	940	935	938	18,967	938
2023-09-07	941	942	937	937	30,109	937
2023-09-06	946	947	944	944	29,515	944
2023-09-05	947	948	943	946	20,660	946
2023-09-04	940	954	935	944	35,030	944
2023-09-01	939	939	929	936	41,474	936
2023-08-31	931	932	929	932	15,377	932
2023-08-30	929	929	925	926	67,676	926
2023-08-29	931	931	925	925	28,316	925
2023-08-28	929	931	921	926	46,151	926
2023-08-25	929	930	925	930	17,357	930
2023-08-24	924	928	921	928	16,675	928
2023-08-23	923	923	918	919	34,051	919
2023-08-22	922	926	920	920	30,091	920
2023-08-21	926	926	923	923	20,702	923
2023-08-18	928	930	925	929	17,432	929
2023-08-17	933	933	925	925	20,851	925
2023-08-16	930	932	925	927	27,758	927
2023-08-15	933	933	930	930	18,144	930
2023-08-14	933	935	929	930	25,096	930
2023-08-10	924	929	923	929	23,142	929
2023-08-09	925	930	923	926	13,587	926
2023-08-08	931	931	926	926	18,003	926
2023-08-07	929	930	926	926	20,493	926
2023-08-04	921	924	916	922	45,644	922
2023-08-03	930	935	926	926	22,695	926
2023-08-02	936	937	931	932	22,046	932
2023-08-01	925	940	924	940	32,817	940
2023-07-31	924	924	910	922	60,957	922
2023-07-28	919	922	910	919	62,361	919
2023-07-27	923	925	919	925	14,706	925
2023-07-26	921	922	919	922	21,742	922
2023-07-25	919	922	913	921	20,818	921
2023-07-24	927	927	916	919	20,634	919
2023-07-21	914	914	910	912	20,292	912
2023-07-20	913	913	906	912	46,380	912
2023-07-19	912	912	909	912	64,206	912
2023-07-18	918	918	913	915	29,974	915
2023-07-14	921	921	909	916	24,742	916
2023-07-13	906	919	906	919	21,864	919
2023-07-12	913	913	906	911	34,212	911
2023-07-11	918	918	910	911	37,491	911
2023-07-10	925	927	916	917	47,810	917
2023-07-07	932	932	909	929	54,242	929
2023-07-06	945	950	944	947	81,266	947
2023-07-05	944	948	940	946	30,130	946
2023-07-04	944	945	941	943	14,800	943
2023-07-03	934	935	931	935	26,596	935
2023-06-30	930	931	927	930	16,351	930
2023-06-29	929	930	928	930	19,635	930
2023-06-28	928	929	925	929	19,565	929
2023-06-27	925	927	919	919	32,663	919
2023-06-26	920	922	917	922	28,646	922
2023-06-23	915	918	913	918	20,750	918
2023-06-22	915	915	911	915	20,948	915
2023-06-21	909	916	907	915	50,130	915
2023-06-20	908	910	906	908	23,519	908
2023-06-19	909	909	905	908	42,405	908
2023-06-16	901	905	898	905	36,691	905
2023-06-15	903	904	894	899	57,312	899
2023-06-14	908	908	903	906	25,364	906
2023-06-13	906	909	904	906	27,395	906
2023-06-12	908	908	903	906	10,647	906
2023-06-09	905	909	902	902	26,121	902
2023-06-08	905	912	903	905	30,212	905
2023-06-07	919	919	911	912	52,662	912
2023-06-06	909	912	905	912	48,626	912
2023-06-05	915	915	908	910	64,152	910
2023-06-02	901	902	899	901	33,845	901
2023-06-01	898	899	896	899	28,172	899
2023-05-31	894	901	890	897	45,831	897
2023-05-30	898	898	891	895	24,079	895
2023-05-29	894	896	890	892	49,255	892
2023-05-26	886	888	886	887	50,071	887
2023-05-25	887	887	885	886	26,211	886
2023-05-24	885	886	884	886	22,852	886
2023-05-23	882	886	880	886	62,390	886
2023-05-22	880	881	876	879	63,702	879
2023-05-19	879	881	876	881	77,310	881
2023-05-18	874	875	871	874	89,159	874
2023-05-17	863	863	857	860	144,758	860
2023-05-16	864	865	863	865	65,062	865
2023-05-15	874	874	860	865	123,528	865
2023-05-12	864	865	858	863	284,715	863
2023-05-11	874	874	864	870	270,526	870
2023-05-10	885	885	867	874	300,795	874
2023-05-09	902	902	877	886	371,303	886
2023-05-08	893	910	891	908	146,794	908
2023-05-02	912	912	905	908	42,650	908
2023-05-01	912	916	908	912	40,134	912
2023-04-28	898	904	893	904	56,196	904
2023-04-27	890	894	887	893	113,434	893
2023-04-26	903	903	894	901	113,510	901
2023-04-25	906	912	905	912	25,399	912
2023-04-24	905	906	901	906	24,152	906
2023-04-21	903	903	898	899	46,450	899
2023-04-20	907	907	902	904	22,290	904
2023-04-19	907	907	902	905	22,024	905
2023-04-18	908	909	902	905	36,604	905
2023-04-17	913	913	902	906	38,743	906
2023-04-14	898	901	897	898	70,146	898
2023-04-13	903	903	897	900	50,583	900
2023-04-12	893	899	892	897	45,291	897
2023-04-11	894	895	889	889	38,241	889
2023-04-10	893	896	891	893	40,791	893
2023-04-07	899	899	885	892	74,750	892
2023-04-06	892	897	892	894	87,162	894
2023-04-05	897	900	892	895	89,989	895
2023-04-04	903	906	901	904	108,680	904
2023-04-03	900	900	893	899	107,677	899
2023-03-31	883	888	880	886	109,525	886
2023-03-30	882	882	872	875	103,933	875
2023-03-29	878	878	868	870	136,710	870
2023-03-28	880	880	867	873	169,450	873
2023-03-27	870	873	861	870	161,846	870
2023-03-24	867	868	859	859	152,824	859
2023-03-23	877	877	863	873	118,669	873
2023-03-22	880	887	875	884	94,000	884
2023-03-20	886	886	868	875	161,595	875
2023-03-17	902	902	887	892	62,550	892
2023-03-16	885	886	873	877	343,185	877
2023-03-15	918	919	899	903	173,745	903
2023-03-14	900	900	872	880	240,239	880
2023-03-13	921	933	921	929	53,499	929
2023-03-10	953	964	934	944	64,950	944
2023-03-09	955	961	955	957	11,348	957
2023-03-08	962	963	960	963	4,875	963
2023-03-07	960	962	954	960	9,621	960
2023-03-06	951	958	947	956	16,754	956
2023-03-03	957	959	950	956	16,349	956
2023-03-02	960	960	953	957	11,905	957
2023-03-01	959	963	956	963	25,953	963
2023-02-28	960	960	955	959	8,364	959
2023-02-27	952	956	952	956	8,627	956
2023-02-24	951	952	945	951	8,466	951
2023-02-22	936	942	935	939	15,682	939
2023-02-21	950	950	946	949	6,340	949
2023-02-20	952	954	945	948	22,541	948
2023-02-17	949	953	943	950	16,122	950
2023-02-16	949	954	948	954	36,183	954
2023-02-15	946	948	942	946	4,876	946
2023-02-14	936	941	935	940	3,187	940
2023-02-13	934	936	930	936	10,401	936
2023-02-10	938	939	932	936	6,051	936
2023-02-09	935	939	934	938	9,912	938
2023-02-08	941	944	938	939	18,587	939
2023-02-07	953	953	948	949	11,200	949
2023-02-06	951	954	948	952	16,447	952
2023-02-03	945	946	943	945	7,680	945
2023-02-02	943	944	938	943	17,109	943
2023-02-01	943	944	939	943	6,683	943
2023-01-31	938	944	935	938	11,270	938
2023-01-30	938	939	932	937	20,366	937
2023-01-27	937	937	930	937	12,030	937
2023-01-26	934	934	929	930	17,351	930
2023-01-25	935	937	932	937	6,605	937
2023-01-24	934	940	932	938	14,169	938
2023-01-23	928	930	921	930	18,608	930
2023-01-20	911	920	911	920	9,144	920
2023-01-19	916	916	909	912	13,203	912
2023-01-18	905	922	902	914	69,719	914
2023-01-17	910	910	900	908	6,543	908
2023-01-16	915	915	898	910	35,349	910
2023-01-13	912	915	905	913	71,587	913
2023-01-12	918	920	917	920	8,273	920
2023-01-11	915	920	914	918	9,545	918
2023-01-10	916	916	906	915	21,520	915
2023-01-06	901	917	901	917	30,229	917
2023-01-05	894	898	891	892	26,183	892
2023-01-04	875	876	865	875	37,407	875

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2866 GX 米国優先証券 の時系列データ [2023年度]

2866 GX 米国優先証券の時系列データ [2023年度]