- 2024年
- 2023年
2243 GX 半導体 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,721 | 1,727 | 1,717 | 1,724 | 309,476 | 1,724 |
| 2024-04-25 | 1,671 | 1,685 | 1,671 | 1,673 | 1,625,417 | 1,673 |
| 2024-04-24 | 1,681 | 1,688 | 1,673 | 1,688 | 509,969 | 1,688 |
| 2024-04-23 | 1,624 | 1,625 | 1,615 | 1,620 | 290,369 | 1,620 |
| 2024-04-22 | 1,600 | 1,609 | 1,595 | 1,605 | 732,183 | 1,605 |
| 2024-04-19 | 1,656 | 1,656 | 1,603 | 1,630 | 1,190,576 | 1,630 |
| 2024-04-18 | 1,691 | 1,708 | 1,689 | 1,708 | 1,055,638 | 1,708 |
| 2024-04-17 | 1,750 | 1,755 | 1,734 | 1,735 | 981,312 | 1,735 |
| 2024-04-16 | 1,729 | 1,731 | 1,720 | 1,724 | 261,480 | 1,724 |
| 2024-04-15 | 1,745 | 1,757 | 1,740 | 1,757 | 448,053 | 1,757 |
| 2024-04-12 | 1,795 | 1,797 | 1,791 | 1,794 | 919,617 | 1,794 |
| 2024-04-11 | 1,750 | 1,755 | 1,746 | 1,755 | 421,989 | 1,755 |
| 2024-04-10 | 1,772 | 1,773 | 1,768 | 1,770 | 150,706 | 1,770 |
| 2024-04-09 | 1,748 | 1,761 | 1,748 | 1,761 | 807,945 | 1,761 |
| 2024-04-08 | 1,745 | 1,748 | 1,739 | 1,747 | 220,804 | 1,747 |
| 2024-04-05 | 1,723 | 1,727 | 1,718 | 1,725 | 1,147,230 | 1,725 |
| 2024-04-04 | 1,780 | 1,792 | 1,780 | 1,789 | 513,550 | 1,789 |
| 2024-04-03 | 1,768 | 1,768 | 1,758 | 1,760 | 414,283 | 1,760 |
| 2024-04-02 | 1,794 | 1,798 | 1,792 | 1,798 | 263,756 | 1,798 |
| 2024-04-01 | 1,784 | 1,794 | 1,783 | 1,788 | 525,994 | 1,788 |
| 2024-03-29 | 1,776 | 1,776 | 1,767 | 1,776 | 92,221 | 1,776 |
| 2024-03-28 | 1,771 | 1,774 | 1,768 | 1,771 | 215,974 | 1,771 |
| 2024-03-27 | 1,765 | 1,773 | 1,760 | 1,772 | 936,357 | 1,772 |
| 2024-03-26 | 1,772 | 1,776 | 1,771 | 1,776 | 211,463 | 1,776 |
| 2024-03-25 | 1,781 | 1,781 | 1,771 | 1,771 | 237,410 | 1,771 |
| 2024-03-22 | 1,787 | 1,788 | 1,774 | 1,779 | 759,882 | 1,779 |
| 2024-03-21 | 1,758 | 1,770 | 1,751 | 1,770 | 1,121,645 | 1,770 |
| 2024-03-19 | 1,690 | 1,706 | 1,685 | 1,702 | 494,195 | 1,702 |
| 2024-03-18 | 1,697 | 1,721 | 1,696 | 1,721 | 734,251 | 1,721 |
| 2024-03-15 | 1,696 | 1,705 | 1,690 | 1,692 | 465,652 | 1,692 |
| 2024-03-14 | 1,724 | 1,735 | 1,723 | 1,734 | 434,691 | 1,734 |
| 2024-03-13 | 1,767 | 1,769 | 1,758 | 1,769 | 934,245 | 1,769 |
| 2024-03-12 | 1,728 | 1,753 | 1,725 | 1,752 | 687,463 | 1,752 |
| 2024-03-11 | 1,737 | 1,741 | 1,733 | 1,741 | 987,270 | 1,741 |
| 2024-03-08 | 1,817 | 1,829 | 1,815 | 1,824 | 1,655,636 | 1,824 |
| 2024-03-07 | 1,789 | 1,789 | 1,768 | 1,777 | 782,966 | 1,777 |
| 2024-03-06 | 1,761 | 1,778 | 1,753 | 1,760 | 1,386,406 | 1,760 |
| 2024-03-05 | 1,792 | 1,792 | 1,781 | 1,783 | 1,007,027 | 1,783 |
| 2024-03-04 | 1,777 | 1,780 | 1,769 | 1,779 | 1,303,912 | 1,779 |
| 2024-03-01 | 1,699 | 1,713 | 1,698 | 1,713 | 627,565 | 1,713 |
| 2024-02-29 | 1,655 | 1,657 | 1,647 | 1,654 | 376,763 | 1,654 |
| 2024-02-28 | 1,676 | 1,676 | 1,671 | 1,675 | 173,329 | 1,675 |
| 2024-02-27 | 1,677 | 1,677 | 1,671 | 1,674 | 243,579 | 1,674 |
| 2024-02-26 | 1,662 | 1,662 | 1,651 | 1,659 | 506,630 | 1,659 |
| 2024-02-22 | 1,644 | 1,655 | 1,635 | 1,650 | 1,869,548 | 1,650 |
| 2024-02-21 | 1,600 | 1,600 | 1,595 | 1,598 | 560,541 | 1,598 |
| 2024-02-20 | 1,631 | 1,631 | 1,621 | 1,623 | 221,864 | 1,623 |
| 2024-02-19 | 1,638 | 1,638 | 1,625 | 1,631 | 265,148 | 1,631 |
| 2024-02-16 | 1,651 | 1,651 | 1,642 | 1,647 | 450,811 | 1,647 |
| 2024-02-15 | 1,646 | 1,650 | 1,640 | 1,647 | 259,204 | 1,647 |
| 2024-02-14 | 1,617 | 1,618 | 1,609 | 1,612 | 244,223 | 1,612 |
| 2024-02-13 | 1,630 | 1,632 | 1,623 | 1,627 | 408,001 | 1,627 |
| 2024-02-09 | 1,597 | 1,605 | 1,597 | 1,605 | 281,131 | 1,605 |
| 2024-02-08 | 1,563 | 1,576 | 1,563 | 1,576 | 280,525 | 1,576 |
| 2024-02-07 | 1,536 | 1,540 | 1,530 | 1,538 | 263,137 | 1,538 |
| 2024-02-06 | 1,558 | 1,567 | 1,558 | 1,567 | 409,972 | 1,567 |
| 2024-02-05 | 1,541 | 1,542 | 1,534 | 1,538 | 147,859 | 1,538 |
| 2024-02-02 | 1,508 | 1,515 | 1,502 | 1,513 | 124,195 | 1,513 |
| 2024-02-01 | 1,505 | 1,507 | 1,501 | 1,506 | 187,818 | 1,506 |
| 2024-01-31 | 1,513 | 1,518 | 1,508 | 1,513 | 591,320 | 1,513 |
| 2024-01-30 | 1,555 | 1,555 | 1,548 | 1,550 | 166,149 | 1,550 |
| 2024-01-29 | 1,537 | 1,544 | 1,530 | 1,540 | 233,812 | 1,540 |
| 2024-01-26 | 1,581 | 1,581 | 1,545 | 1,550 | 370,351 | 1,550 |
| 2024-01-25 | 1,584 | 1,596 | 1,584 | 1,596 | 243,631 | 1,596 |
| 2024-01-24 | 1,564 | 1,564 | 1,556 | 1,564 | 182,578 | 1,564 |
| 2024-01-23 | 1,564 | 1,564 | 1,550 | 1,556 | 313,445 | 1,556 |
| 2024-01-22 | 1,558 | 1,567 | 1,554 | 1,566 | 486,575 | 1,566 |
| 2024-01-19 | 1,492 | 1,505 | 1,491 | 1,504 | 209,026 | 1,504 |
| 2024-01-18 | 1,437 | 1,444 | 1,437 | 1,439 | 93,157 | 1,439 |
| 2024-01-17 | 1,448 | 1,450 | 1,436 | 1,440 | 174,182 | 1,440 |
| 2024-01-16 | 1,408 | 1,412 | 1,405 | 1,409 | 52,058 | 1,409 |
| 2024-01-15 | 1,409 | 1,411 | 1,401 | 1,409 | 144,617 | 1,409 |
| 2024-01-12 | 1,415 | 1,416 | 1,409 | 1,413 | 129,415 | 1,413 |
| 2024-01-11 | 1,423 | 1,423 | 1,413 | 1,417 | 157,115 | 1,417 |
| 2024-01-10 | 1,406 | 1,410 | 1,405 | 1,410 | 149,979 | 1,410 |
| 2024-01-09 | 1,399 | 1,400 | 1,388 | 1,394 | 143,992 | 1,394 |
| 2024-01-05 | 1,362 | 1,362 | 1,354 | 1,356 | 192,375 | 1,356 |
| 2024-01-04 | 1,354 | 1,363 | 1,348 | 1,362 | 414,944 | 1,362 |
分割・併合履歴 ： なし
