1. HOME >
  2. 株価時系列 >
  3. 2854 >
  4. 2023年

2854 GX テック・トップ20-日本株式 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
2023-12-291,2711,2821,2711,2802,7881,280
2023-12-281,2791,2811,2741,2801,2441,280
2023-12-271,2691,2821,2691,2827,1661,282
2023-12-261,2571,2621,2561,2612,3661,261
2023-12-251,2661,2661,2551,25713,1401,257
2023-12-221,2611,2611,2531,2547471,254
2023-12-211,2521,2561,2471,2512,0421,251
2023-12-201,2681,2751,2671,2693,5021,269
2023-12-191,2441,2611,2371,2615,4471,261
2023-12-181,2501,2501,2321,2409,2721,240
2023-12-151,2421,2561,2421,2521,3951,252
2023-12-141,2501,2561,2341,2393,5151,239
2023-12-131,2481,2501,2301,2393,8471,239
2023-12-121,2381,2401,2231,2261,3291,226
2023-12-111,2201,2271,2201,2223,1001,222
2023-12-081,1811,2141,1701,2001,4121,200
2023-12-071,2161,2211,2081,2113,4911,211
2023-12-061,2021,2321,2021,23210,5631,232
2023-12-051,2201,2201,2011,20254,9371,202
2023-12-041,2291,2291,2181,2213,3861,221
2023-12-011,2421,2421,2301,2331,2161,233
2023-11-301,2341,2381,2281,2388071,238
2023-11-291,2281,2361,2261,2329031,232
2023-11-281,2321,2321,2221,2293,8421,229
2023-11-271,2411,2451,2301,23011,2021,230
2023-11-241,2381,2441,2351,2374,0751,237
2023-11-221,2261,2351,2241,2322,6261,232
2023-11-211,2181,2321,2181,2312,7781,231
2023-11-201,2281,2331,2171,2195,0271,219
2023-11-171,2231,2291,2201,2282,7141,228
2023-11-161,2281,2291,2151,2286,4901,228
2023-11-151,1901,2131,1901,21314,9101,213
2023-11-141,1831,1831,1701,1741,3511,174
2023-11-131,1901,1901,1641,1702,5831,170
2023-11-101,1751,1751,1601,1696,3141,169
2023-11-091,1801,1871,1721,18510,5221,185
2023-11-081,1771,1781,1701,1744,8601,174
2023-11-071,1731,1741,1611,1632,5581,163
2023-11-061,1681,1791,1651,1792,7741,179
2023-11-021,1421,1481,1401,1432,5891,143
2023-11-011,1281,1281,1181,1255,8751,125
2023-10-311,1061,1061,0911,0985,0441,098
2023-10-301,0931,0991,0921,0957591,095
2023-10-271,0911,0961,0841,0942,7641,094
2023-10-261,0901,0901,0761,0762,4391,076
2023-10-251,1111,1141,1041,1072,2721,107
2023-10-241,1121,1121,0881,1052,1061,105
2023-10-231,1201,1201,1071,1101,5301,110
2023-10-201,1131,1301,1131,1268201,126
2023-10-191,1341,1401,1291,1324,4371,132
2023-10-181,1521,1571,1481,1541,0891,154
2023-10-171,1591,1631,1521,1521,5571,152
2023-10-161,1531,1531,1361,1385,9021,138
2023-10-131,1961,1961,1601,1605,8701,160
2023-10-121,1601,1901,1601,17920,9211,179
2023-10-111,1511,1571,1491,1522,7771,152
2023-10-101,1271,1491,1271,1481,3861,148
2023-10-061,1341,1351,1271,1272711,127
2023-10-051,1251,1351,1191,1327,2081,132
2023-10-041,1141,1261,1141,1164,2371,116
2023-10-031,1411,1411,1291,1293,7501,129
2023-10-021,1541,1591,1401,1411,3201,141
2023-09-291,1441,1481,1411,1455631,145
2023-09-281,1461,1461,1291,1389551,138
2023-09-271,1361,1441,1281,1445,4471,144
2023-09-261,1541,1541,1421,1452,2851,145
2023-09-251,1511,1571,1451,1571,5641,157
2023-09-221,1341,1531,1341,1462,0531,146
2023-09-211,1701,1701,1471,15233,5511,152
2023-09-201,1831,1831,1731,1741,5251,174
2023-09-191,1891,1931,1801,1861,7751,186
2023-09-151,1941,2071,1941,2075,9061,207
2023-09-141,1771,1911,1771,1913,9661,191
2023-09-131,1781,1821,1701,1732,4211,173
2023-09-121,1831,1861,1721,1861,7111,186
2023-09-111,1951,1951,1761,1771,1251,177
2023-09-081,2001,2001,1881,1911,5211,191
2023-09-071,2101,2131,2031,2057651,205
2023-09-061,2171,2191,2141,21913,5561,219
2023-09-051,2031,2071,2011,2071,0391,207
2023-09-041,2041,2061,2001,2041,4601,204
2023-09-011,1921,2081,1921,20414,5281,204
2023-08-311,1891,1981,1871,1964431,196
2023-08-301,1901,1951,1861,1864,8951,186
2023-08-291,1861,1861,1771,1781,4381,178
2023-08-281,1711,1801,1691,1805001,180
2023-08-251,1861,1861,1591,1614,4791,161
2023-08-241,1871,1871,1801,1851,1111,185
2023-08-231,1701,1761,1681,1766691,176
2023-08-221,1691,1751,1661,1749331,174
2023-08-211,1561,1631,1511,1566651,156
2023-08-181,1521,1601,1461,1534,4731,153
2023-08-171,1641,1641,1481,1553,0141,155
2023-08-161,1741,1741,1651,1655,9581,165
2023-08-151,1891,1891,1751,1787,0161,178
2023-08-141,1871,1871,1641,17018,5251,170
2023-08-101,1531,1771,1531,1773,6951,177
2023-08-091,1771,1851,1771,1813,7081,181
2023-08-081,1931,1931,1781,1826401,182
2023-08-071,2071,2071,1701,1835,1791,183
2023-08-041,1721,1791,1721,1778401,177
2023-08-031,1841,1851,1771,1771,4661,177
2023-08-021,2031,2081,1931,19714,8371,197
2023-08-011,2181,2181,2071,2161,1941,216
2023-07-311,2121,2191,2031,2122,3811,212
2023-07-281,2431,2431,1821,20616,8851,206
2023-07-271,2021,2131,1951,21310,6991,213
2023-07-261,1981,2031,1961,2025341,202
2023-07-251,2071,2101,1941,2004,1791,200
2023-07-241,2061,2101,2011,2076,7061,207
2023-07-211,1841,1991,1841,1963461,196
2023-07-201,2191,2191,1971,19710,8221,197
2023-07-191,2211,2211,2111,2141,3491,214
2023-07-181,2301,2301,2011,20736,9611,207
2023-07-141,1771,2071,1771,2007,1491,200
2023-07-131,1851,1981,1751,1983,9191,198
2023-07-121,1851,1851,1651,1693,1111,169
2023-07-111,2011,2011,1781,1833,3681,183
2023-07-101,1881,1911,1771,17923,4851,179
2023-07-071,2001,2081,1921,19345,3701,193
2023-07-061,2141,2161,2011,20310,9591,203
2023-07-051,2051,2301,2051,2263,8361,226
2023-07-041,2351,2361,2301,23162,6301,231
2023-07-031,2321,2441,2321,2423,4021,242
2023-06-301,2201,2201,2101,2192,0021,219
2023-06-291,2451,2451,2241,2245,3851,224
2023-06-281,2011,2171,2011,2173,8681,217
2023-06-271,2301,2301,1831,1944,6961,194
2023-06-261,2011,2031,1881,2001,8961,200
2023-06-231,2231,2281,1951,2022,1581,202
2023-06-221,2251,2341,2191,2195,9141,219
2023-06-211,2281,2351,2221,2332,8821,233
2023-06-201,2331,2331,2251,2319,8561,231
2023-06-191,2521,2521,2351,2432,6961,243
2023-06-161,2581,2581,2361,2493,3951,249
2023-06-151,2481,2541,2471,2487,6001,248
2023-06-141,2471,2471,2341,2477,6431,247
2023-06-131,2241,2391,2241,23718,8231,237
2023-06-121,2151,2221,2061,2169,8491,216
2023-06-091,1971,2051,1931,20513,0041,205
2023-06-081,2011,2011,1781,1851,7161,185
2023-06-071,2431,2431,2061,2078,8411,207
2023-06-061,2301,2301,2151,2302,2361,230
2023-06-051,2211,2261,2101,22610,5831,226
2023-06-021,1951,2071,1951,207132,3781,207
2023-06-011,1791,1941,1771,1942,5311,194
2023-05-311,1851,1861,1761,177115,1541,177
2023-05-301,1861,1941,1841,1947121,194
2023-05-291,2101,2101,1861,1901,2791,190
2023-05-261,1861,1901,1841,1858541,185
2023-05-251,1691,1781,1691,175821,175
2023-05-241,1701,1741,1631,1742,8291,174
2023-05-231,1851,1921,1721,1803,7961,180
2023-05-221,1711,1841,1711,1847,7271,184
2023-05-191,1811,1851,1731,1781,9651,178
2023-05-181,1531,1701,1531,1709,3801,170
2023-05-171,1241,1351,1241,1333921,133
2023-05-161,1171,1271,1171,1249741,124
2023-05-151,1121,1121,1061,1121511,112
2023-05-121,0581,1051,0581,1047,7091,104
2023-05-111,0871,0921,0871,08831,8451,088
2023-05-101,0911,0911,0811,0826,9501,082
2023-05-091,0861,0911,0841,0913531,091
2023-05-081,0891,0911,0771,0827,3821,082
2023-05-021,0801,0841,0791,0835,6721,083
2023-05-011,0821,0821,0741,0771,8531,077
2023-04-281,0711,0711,0561,0701101,070
2023-04-271,0501,0591,0501,059901,059
2023-04-261,0941,0941,0491,0518,8941,051
2023-04-251,0601,0681,0601,0642121,064
2023-04-241,0621,0621,0571,05745,1721,057
2023-04-211,0601,0651,0571,0571541,057
2023-04-201,0591,0691,0571,0674,3511,067
2023-04-191,0641,0701,0601,0642,8271,064
2023-04-181,0651,0701,0651,0701631,070
2023-04-171,0621,0661,0611,0641241,064
2023-04-141,0581,0621,0581,0626,3881,062
2023-04-131,0531,0581,0511,058171,058
2023-04-121,0521,0561,0521,0563,0041,056
2023-04-111,0541,0591,0521,0543511,054
2023-04-101,0441,0441,0371,0391461,039
2023-04-071,0321,0351,0311,033641,033
2023-04-061,0401,0401,0281,0305581,030
2023-04-051,0651,0651,0531,055781,055
2023-04-041,0701,0741,0671,0727641,072
2023-04-031,0711,0711,0671,070581,070
2023-03-311,0521,0681,0521,0641,1291,064
2023-03-301,0521,0561,0471,05163,8021,051
2023-03-291,0331,0411,0331,041311,041
2023-03-281,0371,0371,0321,036351,036
2023-03-271,0431,0431,0361,0401,3061,040
2023-03-241,0371,0431,0371,043351,043
2023-03-231,0321,0411,0321,041471,041
2023-03-221,0381,0401,0321,0394211,039
2023-03-201,0271,0321,0221,0221091,022
2023-03-171,0171,0311,0171,0311,2071,031
2023-03-169901,0129851,0082131,008
2023-03-151,0221,0221,0111,0111111,011
2023-03-141,0141,0161,0101,0101641,010
2023-03-131,0321,0321,0241,028781,028
2023-03-101,0311,0501,0311,04123,0071,041
2023-03-091,0601,0641,0571,0591721,059
2023-03-081,0411,0531,0411,0522361,052
2023-03-071,0451,0551,0451,0524071,052
2023-03-061,0431,0541,0431,0522691,052
2023-03-031,0361,0391,0261,0393011,039
2023-03-021,0211,0221,0131,0223491,022
2023-03-011,0231,0231,0171,0211721,021
2023-02-281,0281,0291,0241,025451,025
2023-02-271,0551,0551,0191,023501,023
2023-02-241,0141,0261,0121,0253791,025
2023-02-221,0131,0131,0081,0092061,009
2023-02-211,0311,0311,0231,026471,026
2023-02-201,0351,0351,0271,0322031,032
2023-02-171,0411,0451,0361,0369181,036
2023-02-161,0501,0541,0501,0546181,054
2023-02-151,0551,0551,0421,0434281,043
2023-02-141,0641,0641,0501,054621,054
2023-02-131,0601,0601,0471,05010,3841,050
2023-02-101,0681,0751,0661,0661,4881,066
2023-02-091,0621,0661,0621,066411,066
2023-02-081,0701,0701,0641,068401,068
2023-02-071,0721,0811,0721,0732,6031,073
2023-02-061,0891,0891,0771,0771051,077
2023-02-031,0741,0851,0741,0821,4721,082
2023-02-021,0601,0671,0601,0651561,065
2023-02-011,0591,0661,0551,0571701,057
2023-01-311,0641,0701,0571,0571371,057
2023-01-301,0641,0701,0641,0654,3771,065
2023-01-271,0621,0661,0621,062101,062
2023-01-261,0671,0691,0641,0643111,064
2023-01-251,0571,0681,0571,0665801,066
2023-01-241,0571,0691,0571,0679231,067
2023-01-231,0451,0481,0451,0471,1951,047
2023-01-201,0251,0331,0251,0331001,033
2023-01-191,0381,0381,0331,03348,9361,033
2023-01-181,0251,0451,0251,0444,1441,044
2023-01-171,0071,0191,0071,019501,019
2023-01-161,0021,0111,0021,0072201,007
2023-01-131,0131,0251,0131,0154171,015
2023-01-121,0181,0231,0181,0212,3461,021
2023-01-111,0011,0161,0011,0161541,016
2023-01-101,0181,018990992384992
2023-01-06971989971988181988
2023-01-05969979969979738979
2023-01-04967971962966644966

分割・併合履歴 ： なし