1. HOME >
  2. 株価時系列 >
  3. 2244 >
  4. 2023年

2244 GX US テック・トップ20 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
2023-12-291,5721,5721,5661,568134,3481,568
2023-12-281,5781,5791,5711,575190,5461,575
2023-12-271,5741,5831,5741,582230,3031,582
2023-12-261,5741,5741,5651,573110,5851,573
2023-12-251,5751,5751,5671,56959,3281,569
2023-12-221,5631,5651,5611,561245,0551,561
2023-12-211,5671,5671,5571,562194,5431,562
2023-12-201,5921,5961,5881,59193,5751,591
2023-12-191,5621,5781,5621,57795,6131,577
2023-12-181,5491,5521,5461,552118,0871,552
2023-12-151,5391,5391,5291,534107,4631,534
2023-12-141,5601,5641,5301,539229,2891,539
2023-12-131,5551,5601,5541,55958,7771,559
2023-12-121,5421,5431,5371,53779,8151,537
2023-12-111,5181,5201,5151,520105,2031,520
2023-12-081,4991,5011,4821,49469,0851,494
2023-12-071,5101,5101,4951,49580,5111,495
2023-12-061,5101,5301,5101,52851,9981,528
2023-12-051,5141,5141,5021,50234,4401,502
2023-12-041,5351,5351,5161,51969,7181,519
2023-12-011,5421,5421,5321,53529,0311,535
2023-11-301,5411,5451,5391,54287,9381,542
2023-11-291,5331,5421,5331,54154,6701,541
2023-11-281,5261,5271,5211,52538,2061,525
2023-11-271,5441,5441,5231,527141,0981,527
2023-11-241,5451,5451,5381,54172,2731,541
2023-11-221,5201,5271,5181,52736,9571,527
2023-11-211,5311,5361,5251,53179,7991,531
2023-11-201,5271,5271,5081,50998,5511,509
2023-11-171,5351,5351,5261,52871,7571,528
2023-11-161,5391,5391,5241,530121,8791,530
2023-11-151,5281,5291,5201,52889,1541,528
2023-11-141,4981,4981,4931,498125,7271,498
2023-11-131,4901,4901,4831,48849,7321,488
2023-11-101,4491,4531,4461,45035,0511,450
2023-11-091,4601,4631,4571,46051,3691,460
2023-11-081,4501,4531,4481,44927,9651,449
2023-11-071,4271,4301,4251,42733,9151,427
2023-11-061,4161,4201,4151,41979,4601,419
2023-11-021,3921,3941,3881,39050,5451,390
2023-11-011,3601,3621,3561,35745,6451,357
2023-10-311,3401,3401,3321,33517,9761,335
2023-10-301,3261,3441,3261,34030,4111,340
2023-10-271,3411,3411,3341,33935,6471,339
2023-10-261,3361,3381,3311,335136,5621,335
2023-10-251,3861,3901,3811,38138,4271,381
2023-10-241,3731,3821,3721,38148,2751,381
2023-10-231,3661,3691,3651,36857,2381,368
2023-10-201,3801,3811,3761,37936,7321,379
2023-10-191,4061,4071,3981,39844,0961,398
2023-10-181,4301,4301,4221,42642,0271,426
2023-10-171,4441,4441,4321,43534,4621,435
2023-10-161,4301,4301,4201,42331,1621,423
2023-10-131,4511,4511,4441,44743,7111,447
2023-10-121,4501,4531,4361,45269,8091,452
2023-10-111,4341,4381,4311,43818,8201,438
2023-10-101,4161,4261,4151,42657,9121,426
2023-10-061,3801,3851,3791,38314,5881,383
2023-10-051,3871,3871,3791,38429,5741,384
2023-10-041,3611,3651,3561,35861,8611,358
2023-10-031,4001,4001,3921,39536,0341,395
2023-10-021,3871,3911,3831,38631,9771,386
2023-09-291,3731,3761,3671,37361,4411,373
2023-09-281,3571,3621,3511,35829,4361,358
2023-09-271,3501,3541,3481,35421,0931,354
2023-09-261,3701,3701,3581,35917,8101,359
2023-09-251,3581,3601,3531,35813,8891,358
2023-09-221,3451,3541,3401,34959,5501,349
2023-09-211,4061,4851,3921,39245,6101,392
2023-09-201,4581,4991,4451,45040,4841,450
2023-09-191,4301,5791,4271,43923,1391,439
2023-09-151,4471,4531,4371,44726,5621,447
2023-09-141,4321,4351,4291,43514,0671,435
2023-09-131,4191,4321,4161,41622,6771,416
2023-09-121,4291,4301,4241,42719,3111,427
2023-09-111,4131,4131,4031,40530,8391,405
2023-09-081,4151,4171,4031,41622,7441,416
2023-09-071,4331,4331,4251,42560,2061,425
2023-09-061,4431,4481,4351,43541,7601,435
2023-09-051,4261,4281,4221,4287,7221,428
2023-09-041,4241,4271,4201,42432,2261,424
2023-09-011,4151,4231,4151,41739,5671,417
2023-08-311,4201,4201,4161,41652,0091,416
2023-08-301,4051,4131,4051,41054,9461,410
2023-08-291,3641,3681,3591,36722,7201,367
2023-08-281,3531,3561,3501,35120,2511,351
2023-08-251,3281,3331,3261,33132,6401,331
2023-08-241,3701,3801,3651,37743,2711,377
2023-08-231,3351,3401,3311,34024,9981,340
2023-08-221,3401,3401,3371,33732,5981,337
2023-08-211,3021,3051,2991,29916,8801,299
2023-08-181,3071,3071,2981,298371,2421,298
2023-08-171,3291,3301,3251,32537,3231,325
2023-08-161,3471,3471,3401,34020,7271,340
2023-08-151,3631,3681,3611,36621,4881,366
2023-08-141,3391,3411,3251,32829,7981,328
2023-08-101,3401,3451,3371,34123,6031,341
2023-08-091,3541,3581,3501,35329,0601,353
2023-08-081,3621,3641,3591,35931,1661,359
2023-08-071,3511,3591,3501,35920,8511,359
2023-08-041,3661,3701,3601,36821,5601,368
2023-08-031,3601,3641,3571,35972,1801,359
2023-08-021,3981,4011,3861,38845,5561,388
2023-08-011,3991,4051,3951,40337,4221,403
2023-07-311,3801,3881,3791,38465,3001,384
2023-07-281,3311,3531,3191,33553,4211,335
2023-07-271,3501,3511,3421,34952,3811,349
2023-07-261,3521,3551,3471,35240,0751,352
2023-07-251,3411,3451,3391,34012,3551,340
2023-07-241,3421,3421,3351,33631,9381,336
2023-07-211,3201,3311,3201,33131,7581,331
2023-07-201,3591,3591,3511,353129,1721,353
2023-07-191,3561,3701,3501,365211,6781,365
2023-07-181,3461,3461,3371,33828,8501,338
2023-07-141,3251,3251,3151,32342,8551,323
2023-07-131,3041,3101,3011,31059,0531,310
2023-07-121,2961,2961,2871,28827,5241,288
2023-07-111,3061,3061,2951,29768,8991,297
2023-07-101,3081,3101,3001,30176,4211,301
2023-07-071,3241,3271,3181,31854,2141,318
2023-07-061,3471,3471,3291,32998,4841,329
2023-07-051,3471,3471,3401,34347,9401,343
2023-07-041,3421,3461,3411,34675,6871,346
2023-07-031,3401,3421,3351,34239,5791,342
2023-06-301,3221,3251,3201,32329,3341,323
2023-06-291,3161,3241,3161,32236,7581,322
2023-06-281,3031,3071,3011,30514,8301,305
2023-06-271,2801,2831,2781,28242,9391,282
2023-06-261,3011,3071,3001,30117,9511,301
2023-06-231,3071,3131,3031,31028,0561,310
2023-06-221,2881,2881,2771,27881,0931,278
2023-06-211,3071,3131,3071,31010,1451,310
2023-06-201,3111,3141,3051,31044,3641,310
2023-06-191,3181,3181,3081,31346,8291,313
2023-06-161,3051,3081,2951,30761,3301,307
2023-06-151,2931,3031,2901,30162,0941,301
2023-06-141,2811,2811,2741,27744,5671,277
2023-06-131,2551,2651,2551,26450,3061,264
2023-06-121,2351,2371,2311,23627,3571,236
2023-06-091,2181,2221,2161,22225,8311,222
2023-06-081,2051,2091,1961,20177,0061,201
2023-06-071,2301,2301,2231,22560,9811,225
2023-06-061,2201,2251,2191,22428,8341,224
2023-06-051,2261,2261,2211,22459,9511,224
2023-06-021,2101,2131,2051,21240,8331,212
2023-06-011,1901,1961,1881,19642,8731,196
2023-05-311,2111,2111,2001,20251,5171,202
2023-05-301,2231,2231,2031,21040,2311,210
2023-05-291,2151,2181,2071,210152,7331,210
2023-05-261,1701,1701,1521,15585,1711,155
2023-05-251,1401,1421,1371,14042,6161,140
2023-05-241,1081,1091,1021,10435,0681,104
2023-05-231,1251,1271,1201,12380,3531,123
2023-05-221,1071,1111,1051,10966,0711,109
2023-05-191,1221,1241,1181,119122,4321,119
2023-05-181,0851,0861,0811,08548,8931,085
2023-05-171,0581,0631,0571,06337,5031,063
2023-05-161,0511,0511,0461,04923,3581,049
2023-05-151,0391,0461,0351,04613,2541,046
2023-05-121,0371,0411,0371,0414,4931,041
2023-05-111,0331,0341,0291,0344,6221,034
2023-05-101,0301,0311,0261,0302,9871,030
2023-05-091,0361,0381,0311,0356,9301,035
2023-05-081,0331,0331,0261,03116,3701,031
2023-05-021,0501,0541,0461,05436,3991,054
2023-05-011,0401,0501,0391,05050,9801,050
2023-04-281,0141,0241,0081,02417,6521,024
2023-04-2799899898799430,809994
2023-04-2698899198399060,799990
2023-04-251,0041,0041,0001,00114,5071,001
2023-04-241,0051,0071,0011,00411,6761,004
2023-04-211,0051,0081,0031,0048,9841,004
2023-04-201,0171,0191,0131,0159,4461,015
2023-04-191,0171,0191,0151,0186,5921,018
2023-04-181,0181,0181,0111,01610,3251,016
2023-04-171,0151,0151,0111,0158,7721,015
2023-04-141,0031,0041,0001,00215,0051,002
2023-04-1398999098399011,763990

分割・併合履歴 ： なし