- 2024年
- 2023年
2253 GX スーパーディビィデンド-US 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 | 1,160 | 1,160 | 1,138 | 1,148 | 1,801 | 1,148 |
| 2024-04-25 | 1,145 | 1,151 | 1,145 | 1,151 | 4,292 | 1,151 |
| 2024-04-24 | 1,137 | 1,139 | 1,134 | 1,139 | 4,304 | 1,139 |
| 2024-04-23 | 1,120 | 1,135 | 1,120 | 1,131 | 53,046 | 1,131 |
| 2024-04-22 | 1,120 | 1,125 | 1,095 | 1,125 | 4,488 | 1,125 |
| 2024-04-19 | 1,109 | 1,109 | 1,086 | 1,099 | 4,705 | 1,099 |
| 2024-04-18 | 1,100 | 1,100 | 1,097 | 1,100 | 50,799 | 1,100 |
| 2024-04-17 | 1,103 | 1,103 | 1,095 | 1,098 | 4,245 | 1,098 |
| 2024-04-16 | 1,108 | 1,108 | 1,098 | 1,101 | 8,543 | 1,101 |
| 2024-04-15 | 1,109 | 1,110 | 1,104 | 1,110 | 7,038 | 1,110 |
| 2024-04-12 | 1,118 | 1,118 | 1,110 | 1,112 | 6,459 | 1,112 |
| 2024-04-11 | 1,116 | 1,116 | 1,107 | 1,110 | 7,843 | 1,110 |
| 2024-04-10 | 1,122 | 1,125 | 1,120 | 1,122 | 679 | 1,122 |
| 2024-04-09 | 1,115 | 1,118 | 1,115 | 1,117 | 710 | 1,117 |
| 2024-04-08 | 1,116 | 1,116 | 1,111 | 1,112 | 5,909 | 1,112 |
| 2024-04-05 | 1,114 | 1,114 | 1,109 | 1,113 | 20,383 | 1,113 |
| 2024-04-04 | 1,122 | 1,125 | 1,121 | 1,124 | 5,598 | 1,124 |
| 2024-04-03 | 1,140 | 1,140 | 1,118 | 1,120 | 2,543 | 1,120 |
| 2024-04-02 | 1,116 | 1,145 | 1,116 | 1,123 | 3,396 | 1,123 |
| 2024-04-01 | 1,150 | 1,150 | 1,123 | 1,126 | 2,072 | 1,126 |
| 2024-03-29 | 1,120 | 1,125 | 1,111 | 1,124 | 326 | 1,124 |
| 2024-03-28 | 1,115 | 1,117 | 1,113 | 1,116 | 1,524 | 1,116 |
| 2024-03-27 | 1,108 | 1,108 | 1,101 | 1,107 | 5,373 | 1,107 |
| 2024-03-26 | 1,113 | 1,113 | 1,107 | 1,107 | 2,358 | 1,107 |
| 2024-03-25 | 1,115 | 1,115 | 1,102 | 1,104 | 7,695 | 1,104 |
| 2024-03-22 | 1,121 | 1,121 | 1,116 | 1,117 | 2,802 | 1,117 |
| 2024-03-21 | 1,106 | 1,114 | 1,106 | 1,114 | 40,270 | 1,114 |
| 2024-03-19 | 1,092 | 1,098 | 1,086 | 1,098 | 54,724 | 1,098 |
| 2024-03-18 | 1,090 | 1,090 | 1,082 | 1,085 | 16,177 | 1,085 |
| 2024-03-15 | 1,080 | 1,085 | 1,076 | 1,078 | 18,996 | 1,078 |
| 2024-03-14 | 1,087 | 1,087 | 1,082 | 1,086 | 1,703 | 1,086 |
| 2024-03-13 | 1,082 | 1,088 | 1,079 | 1,082 | 10,015 | 1,082 |
| 2024-03-12 | 1,080 | 1,086 | 1,077 | 1,086 | 5,639 | 1,086 |
| 2024-03-11 | 1,079 | 1,079 | 1,070 | 1,073 | 146,068 | 1,073 |
| 2024-03-08 | 1,084 | 1,084 | 1,078 | 1,081 | 4,036 | 1,081 |
| 2024-03-07 | 1,088 | 1,088 | 1,081 | 1,083 | 2,901 | 1,083 |
| 2024-03-06 | 1,090 | 1,090 | 1,080 | 1,086 | 31,940 | 1,086 |
| 2024-03-05 | 1,084 | 1,087 | 1,080 | 1,086 | 55,255 | 1,086 |
| 2024-03-04 | 1,078 | 1,079 | 1,077 | 1,079 | 17,994 | 1,079 |
| 2024-03-01 | 1,082 | 1,088 | 1,077 | 1,083 | 186,000 | 1,083 |
| 2024-02-29 | 1,077 | 1,078 | 1,074 | 1,077 | 19,676 | 1,077 |
| 2024-02-28 | 1,077 | 1,077 | 1,075 | 1,077 | 4,475 | 1,077 |
| 2024-02-27 | 1,078 | 1,078 | 1,071 | 1,074 | 3,401 | 1,074 |
| 2024-02-26 | 1,086 | 1,086 | 1,075 | 1,078 | 4,742 | 1,078 |
| 2024-02-22 | 1,078 | 1,079 | 1,075 | 1,077 | 5,266 | 1,077 |
| 2024-02-21 | 1,073 | 1,073 | 1,064 | 1,067 | 27,209 | 1,067 |
| 2024-02-20 | 1,069 | 1,069 | 1,064 | 1,068 | 2,193 | 1,068 |
| 2024-02-19 | 1,071 | 1,072 | 1,067 | 1,069 | 5,031 | 1,069 |
| 2024-02-16 | 1,076 | 1,079 | 1,073 | 1,077 | 3,395 | 1,077 |
| 2024-02-15 | 1,059 | 1,059 | 1,055 | 1,057 | 2,955 | 1,057 |
| 2024-02-14 | 1,050 | 1,052 | 1,049 | 1,051 | 23,280 | 1,051 |
| 2024-02-13 | 1,060 | 1,067 | 1,060 | 1,064 | 16,802 | 1,064 |
| 2024-02-09 | 1,053 | 1,054 | 1,051 | 1,053 | 7,627 | 1,053 |
| 2024-02-08 | 1,050 | 1,050 | 1,039 | 1,046 | 14,682 | 1,046 |
| 2024-02-07 | 1,058 | 1,060 | 1,052 | 1,055 | 6,777 | 1,055 |
| 2024-02-06 | 1,058 | 1,059 | 1,054 | 1,057 | 13,994 | 1,057 |
| 2024-02-05 | 1,068 | 1,070 | 1,065 | 1,066 | 8,488 | 1,066 |
| 2024-02-02 | 1,071 | 1,071 | 1,064 | 1,066 | 7,526 | 1,066 |
| 2024-02-01 | 1,070 | 1,070 | 1,060 | 1,065 | 24,247 | 1,065 |
| 2024-01-31 | 1,087 | 1,093 | 1,087 | 1,093 | 11,917 | 1,093 |
| 2024-01-30 | 1,098 | 1,098 | 1,087 | 1,089 | 5,075 | 1,089 |
| 2024-01-29 | 1,093 | 1,093 | 1,091 | 1,093 | 4,836 | 1,093 |
| 2024-01-26 | 1,097 | 1,097 | 1,090 | 1,091 | 6,108 | 1,091 |
| 2024-01-25 | 1,078 | 1,079 | 1,075 | 1,079 | 27,563 | 1,079 |
| 2024-01-24 | 1,086 | 1,090 | 1,082 | 1,082 | 4,411 | 1,082 |
| 2024-01-23 | 1,076 | 1,080 | 1,075 | 1,077 | 19,253 | 1,077 |
| 2024-01-22 | 1,076 | 1,082 | 1,074 | 1,076 | 13,891 | 1,076 |
| 2024-01-19 | 1,069 | 1,073 | 1,068 | 1,072 | 17,677 | 1,072 |
| 2024-01-18 | 1,074 | 1,074 | 1,066 | 1,066 | 5,971 | 1,066 |
| 2024-01-17 | 1,083 | 1,083 | 1,072 | 1,075 | 6,185 | 1,075 |
| 2024-01-16 | 1,070 | 1,073 | 1,067 | 1,070 | 11,565 | 1,070 |
| 2024-01-15 | 1,068 | 1,069 | 1,063 | 1,068 | 5,301 | 1,068 |
| 2024-01-12 | 1,068 | 1,068 | 1,058 | 1,062 | 15,526 | 1,062 |
| 2024-01-11 | 1,079 | 1,079 | 1,070 | 1,073 | 6,869 | 1,073 |
| 2024-01-10 | 1,078 | 1,078 | 1,065 | 1,068 | 6,546 | 1,068 |
| 2024-01-09 | 1,074 | 1,074 | 1,065 | 1,066 | 8,757 | 1,066 |
| 2024-01-05 | 1,071 | 1,071 | 1,062 | 1,067 | 6,414 | 1,067 |
| 2024-01-04 | 1,052 | 1,057 | 1,048 | 1,057 | 13,716 | 1,057 |
分割・併合履歴 ： なし
