GX eコマース-日本株式の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,599（26/07/14）
- 年初来安値
- 1,306（26/03/04）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 |
|---|---|---|---|---|---|---|
| 2026/7/17 | 1,584 | 1,594 | 1,549 | 1,578 | 2,244 | 1,578 |
| 2026/7/16 | 1,578 | 1,599 | 1,555 | 1,588 | 54 | 1,588 |
| 2026/7/15 | 1,588 | 1,588 | 1,577 | 1,577 | 12 | 1,577 |
| 2026/7/14 | 1,550 | 1,599 | 1,550 | 1,596 | 3,195 | 1,596 |
| 2026/7/13 | 1,564 | 1,570 | 1,564 | 1,569 | 11 | 1,569 |
| 2026/7/10 | 1,574 | 1,581 | 1,550 | 1,581 | 22 | 1,581 |
| 2026/7/9 | 1,586 | 1,586 | 1,569 | 1,575 | 7 | 1,575 |
| 2026/7/8 | 1,594 | 1,596 | 1,579 | 1,596 | 360 | 1,596 |
| 2026/7/7 | 1,532 | 1,586 | 1,532 | 1,586 | 2,288 | 1,586 |
| 2026/7/6 | 1,544 | 1,562 | 1,544 | 1,562 | 434 | 1,562 |
| 2026/7/3 | 1,528 | 1,544 | 1,528 | 1,540 | 222 | 1,540 |
| 2026/7/2 | 1,478 | 1,519 | 1,460 | 1,514 | 4,288 | 1,514 |
| 2026/7/1 | 1,479 | 1,479 | 1,457 | 1,457 | 907 | 1,457 |
| 2026/6/30 | 1,476 | 1,485 | 1,476 | 1,482 | 3,610 | 1,482 |
| 2026/6/29 | 1,438 | 1,472 | 1,438 | 1,465 | 3,415 | 1,465 |
| 2026/6/26 | 1,423 | 1,424 | 1,417 | 1,424 | 513 | 1,424 |
| 2026/6/25 | 1,418 | 1,418 | 1,418 | 1,418 | 4 | 1,418 |
| 2026/6/24 | 1,406 | 1,406 | 1,398 | 1,405 | 115 | 1,405 |
| 2026/6/23 | 1,418 | 1,418 | 1,405 | 1,405 | 314 | 1,405 |
| 2026/6/22 | 1,416 | 1,420 | 1,414 | 1,417 | 7 | 1,417 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
