- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,052 | 1,053 | 1,050 | 1,052 | 11,251 | 1,052 |
| 2023-12-28 | 1,060 | 1,060 | 1,052 | 1,053 | 7,789 | 1,053 |
| 2023-12-27 | 1,062 | 1,062 | 1,058 | 1,061 | 2,920 | 1,061 |
| 2023-12-26 | 1,060 | 1,060 | 1,052 | 1,056 | 860 | 1,056 |
| 2023-12-25 | 1,059 | 1,059 | 1,042 | 1,054 | 2,843 | 1,054 |
| 2023-12-22 | 1,056 | 1,056 | 1,048 | 1,052 | 1,164 | 1,052 |
| 2023-12-21 | 1,053 | 1,053 | 1,046 | 1,048 | 1,775 | 1,048 |
| 2023-12-20 | 1,054 | 1,061 | 1,054 | 1,058 | 1,958 | 1,058 |
| 2023-12-19 | 1,047 | 1,048 | 1,039 | 1,046 | 7,387 | 1,046 |
| 2023-12-18 | 1,047 | 1,047 | 1,041 | 1,044 | 7,649 | 1,044 |
| 2023-12-15 | 1,040 | 1,047 | 1,040 | 1,047 | 3,163 | 1,047 |
| 2023-12-14 | 1,040 | 1,040 | 1,024 | 1,028 | 3,785 | 1,028 |
| 2023-12-13 | 1,029 | 1,034 | 1,029 | 1,032 | 1,784 | 1,032 |
| 2023-12-12 | 1,037 | 1,039 | 1,035 | 1,035 | 749 | 1,035 |
| 2023-12-11 | 1,030 | 1,035 | 1,028 | 1,035 | 2,506 | 1,035 |
| 2023-12-08 | 1,026 | 1,026 | 1,008 | 1,019 | 13,744 | 1,019 |
| 2023-12-07 | 1,039 | 1,039 | 1,028 | 1,030 | 2,283 | 1,030 |
| 2023-12-06 | 1,037 | 1,042 | 1,037 | 1,040 | 9,384 | 1,040 |
| 2023-12-05 | 1,052 | 1,052 | 1,044 | 1,046 | 2,910 | 1,046 |
| 2023-12-04 | 1,043 | 1,046 | 1,041 | 1,046 | 1,105 | 1,046 |
| 2023-12-01 | 1,034 | 1,041 | 1,034 | 1,041 | 4,917 | 1,041 |
| 2023-11-30 | 1,034 | 1,034 | 1,023 | 1,028 | 662 | 1,028 |
| 2023-11-29 | 1,027 | 1,028 | 1,020 | 1,026 | 6,724 | 1,026 |
| 2023-11-28 | 1,036 | 1,036 | 1,028 | 1,032 | 2,903 | 1,032 |
| 2023-11-27 | 1,039 | 1,039 | 1,032 | 1,032 | 1,417 | 1,032 |
| 2023-11-24 | 1,046 | 1,046 | 1,031 | 1,031 | 5,400 | 1,031 |
| 2023-11-22 | 1,039 | 1,039 | 1,022 | 1,031 | 4,864 | 1,031 |
| 2023-11-21 | 1,050 | 1,050 | 1,035 | 1,039 | 6,262 | 1,039 |
| 2023-11-20 | 1,058 | 1,058 | 1,045 | 1,048 | 2,682 | 1,048 |
| 2023-11-17 | 1,058 | 1,058 | 1,050 | 1,052 | 2,455 | 1,052 |
| 2023-11-16 | 1,060 | 1,062 | 1,057 | 1,062 | 15,803 | 1,062 |
| 2023-11-15 | 1,040 | 1,053 | 1,040 | 1,052 | 2,785 | 1,052 |
| 2023-11-14 | 1,027 | 1,029 | 1,026 | 1,029 | 5,230 | 1,029 |
| 2023-11-13 | 1,029 | 1,029 | 1,024 | 1,027 | 1,936 | 1,027 |
| 2023-11-10 | 1,024 | 1,029 | 1,021 | 1,029 | 1,020 | 1,029 |
| 2023-11-09 | 1,030 | 1,030 | 1,026 | 1,028 | 1,190 | 1,028 |
| 2023-11-08 | 1,037 | 1,037 | 1,029 | 1,032 | 2,773 | 1,032 |
| 2023-11-07 | 1,034 | 1,037 | 1,033 | 1,037 | 1,855 | 1,037 |
| 2023-11-06 | 1,036 | 1,044 | 1,036 | 1,041 | 12,761 | 1,041 |
| 2023-11-02 | 1,020 | 1,020 | 1,010 | 1,012 | 952 | 1,012 |
| 2023-11-01 | 1,009 | 1,009 | 1,007 | 1,009 | 4,545 | 1,009 |
| 2023-10-31 | 998 | 998 | 990 | 997 | 2,992 | 997 |
| 2023-10-30 | 997 | 997 | 989 | 991 | 5,858 | 991 |
| 2023-10-27 | 1,014 | 1,014 | 1,004 | 1,008 | 651 | 1,008 |
| 2023-10-26 | 1,008 | 1,008 | 1,002 | 1,006 | 943 | 1,006 |
| 2023-10-25 | 1,015 | 1,015 | 1,007 | 1,008 | 2,885 | 1,008 |
| 2023-10-24 | 1,005 | 1,005 | 996 | 1,001 | 5,716 | 1,001 |
| 2023-10-23 | 1,011 | 1,012 | 1,010 | 1,011 | 1,689 | 1,011 |
| 2023-10-20 | 1,024 | 1,024 | 1,014 | 1,018 | 2,197 | 1,018 |
| 2023-10-19 | 1,031 | 1,031 | 1,021 | 1,024 | 3,935 | 1,024 |
| 2023-10-18 | 1,027 | 1,036 | 1,027 | 1,036 | 4,066 | 1,036 |
| 2023-10-17 | 1,027 | 1,027 | 1,023 | 1,026 | 1,340 | 1,026 |
| 2023-10-16 | 1,020 | 1,020 | 1,014 | 1,016 | 1,978 | 1,016 |
| 2023-10-13 | 1,022 | 1,022 | 1,015 | 1,015 | 1,755 | 1,015 |
| 2023-10-12 | 1,026 | 1,026 | 1,023 | 1,023 | 3,633 | 1,023 |
| 2023-10-11 | 1,018 | 1,019 | 1,015 | 1,017 | 2,849 | 1,017 |
| 2023-10-10 | 1,007 | 1,013 | 1,007 | 1,010 | 3,801 | 1,010 |
| 2023-10-06 | 985 | 988 | 985 | 988 | 2,877 | 988 |
| 2023-10-05 | 986 | 986 | 982 | 985 | 15,534 | 985 |
| 2023-10-04 | 995 | 995 | 988 | 988 | 8,893 | 988 |
| 2023-10-03 | 1,012 | 1,012 | 1,008 | 1,008 | 11,927 | 1,008 |
| 2023-10-02 | 1,034 | 1,038 | 1,033 | 1,034 | 3,942 | 1,034 |
| 2023-09-29 | 1,033 | 1,033 | 1,030 | 1,031 | 2,028 | 1,031 |
| 2023-09-28 | 1,025 | 1,026 | 1,023 | 1,025 | 1,694 | 1,025 |
| 2023-09-27 | 1,023 | 1,025 | 1,021 | 1,025 | 3,379 | 1,025 |
| 2023-09-26 | 1,043 | 1,043 | 1,031 | 1,034 | 1,398 | 1,034 |
| 2023-09-25 | 1,030 | 1,031 | 1,028 | 1,030 | 3,374 | 1,030 |
| 2023-09-22 | 1,028 | 1,034 | 1,027 | 1,033 | 5,342 | 1,033 |
| 2023-09-21 | 1,045 | 1,046 | 1,041 | 1,043 | 6,924 | 1,043 |
| 2023-09-20 | 1,051 | 1,051 | 1,049 | 1,049 | 8,910 | 1,049 |
| 2023-09-19 | 1,053 | 1,053 | 1,051 | 1,053 | 7,001 | 1,053 |
| 2023-09-15 | 1,062 | 1,063 | 1,059 | 1,063 | 12,651 | 1,063 |
| 2023-09-14 | 1,045 | 1,045 | 1,043 | 1,045 | 2,025 | 1,045 |
| 2023-09-13 | 1,047 | 1,050 | 1,046 | 1,048 | 6,822 | 1,048 |
| 2023-09-12 | 1,041 | 1,043 | 1,038 | 1,042 | 33,700 | 1,042 |
| 2023-09-11 | 1,046 | 1,046 | 1,038 | 1,040 | 3,392 | 1,040 |
| 2023-09-08 | 1,047 | 1,047 | 1,038 | 1,045 | 4,575 | 1,045 |
| 2023-09-07 | 1,044 | 1,049 | 1,044 | 1,047 | 13,808 | 1,047 |
| 2023-09-06 | 1,050 | 1,055 | 1,046 | 1,048 | 2,609 | 1,048 |
| 2023-09-05 | 1,055 | 1,056 | 1,052 | 1,055 | 1,603 | 1,055 |
| 2023-09-04 | 1,054 | 1,054 | 1,052 | 1,054 | 2,305 | 1,054 |
| 2023-09-01 | 1,050 | 1,052 | 1,047 | 1,048 | 3,481 | 1,048 |
| 2023-08-31 | 1,058 | 1,058 | 1,053 | 1,056 | 949 | 1,056 |
| 2023-08-30 | 1,050 | 1,054 | 1,048 | 1,052 | 5,054 | 1,052 |
| 2023-08-29 | 1,048 | 1,049 | 1,046 | 1,046 | 1,214 | 1,046 |
| 2023-08-28 | 1,039 | 1,041 | 1,037 | 1,041 | 2,460 | 1,041 |
| 2023-08-25 | 1,033 | 1,036 | 1,031 | 1,036 | 2,014 | 1,036 |
| 2023-08-24 | 1,029 | 1,033 | 1,027 | 1,033 | 3,063 | 1,033 |
| 2023-08-23 | 1,029 | 1,032 | 1,029 | 1,031 | 4,910 | 1,031 |
| 2023-08-22 | 1,038 | 1,038 | 1,034 | 1,036 | 4,133 | 1,036 |
| 2023-08-21 | 1,034 | 1,038 | 1,034 | 1,036 | 3,970 | 1,036 |
| 2023-08-18 | 1,036 | 1,036 | 1,033 | 1,034 | 11,378 | 1,034 |
| 2023-08-17 | 1,035 | 1,042 | 1,035 | 1,040 | 5,814 | 1,040 |
| 2023-08-16 | 1,040 | 1,042 | 1,038 | 1,040 | 11,240 | 1,040 |
| 2023-08-15 | 1,056 | 1,056 | 1,054 | 1,056 | 4,384 | 1,056 |
| 2023-08-14 | 1,061 | 1,062 | 1,054 | 1,054 | 4,293 | 1,054 |
| 2023-08-10 | 1,050 | 1,050 | 1,045 | 1,050 | 2,307 | 1,050 |
| 2023-08-09 | 1,040 | 1,041 | 1,038 | 1,040 | 1,369 | 1,040 |
| 2023-08-08 | 1,038 | 1,041 | 1,036 | 1,040 | 4,609 | 1,040 |
| 2023-08-07 | 1,029 | 1,033 | 1,027 | 1,033 | 6,791 | 1,033 |
| 2023-08-04 | 1,038 | 1,040 | 1,035 | 1,039 | 28,670 | 1,039 |
| 2023-08-03 | 1,049 | 1,052 | 1,047 | 1,051 | 3,389 | 1,051 |
| 2023-08-02 | 1,050 | 1,051 | 1,043 | 1,047 | 5,592 | 1,047 |
| 2023-08-01 | 1,052 | 1,055 | 1,050 | 1,054 | 3,668 | 1,054 |
| 2023-07-31 | 1,035 | 1,042 | 1,032 | 1,042 | 13,309 | 1,042 |
| 2023-07-28 | 1,014 | 1,029 | 1,007 | 1,019 | 13,989 | 1,019 |
| 2023-07-27 | 1,032 | 1,032 | 1,025 | 1,030 | 2,830 | 1,030 |
| 2023-07-26 | 1,031 | 1,031 | 1,028 | 1,029 | 26,765 | 1,029 |
| 2023-07-25 | 1,033 | 1,033 | 1,027 | 1,029 | 11,339 | 1,029 |
| 2023-07-24 | 1,026 | 1,026 | 1,019 | 1,021 | 4,520 | 1,021 |
| 2023-07-21 | 1,017 | 1,019 | 1,011 | 1,019 | 1,601 | 1,019 |
| 2023-07-20 | 1,014 | 1,014 | 1,007 | 1,010 | 2,481 | 1,010 |
| 2023-07-19 | 1,002 | 1,002 | 997 | 1,001 | 4,187 | 1,001 |
| 2023-07-18 | 1,001 | 1,001 | 986 | 987 | 17,557 | 987 |
| 2023-07-14 | 997 | 997 | 989 | 994 | 14,466 | 994 |
| 2023-07-13 | 1,000 | 1,004 | 992 | 999 | 13,683 | 999 |
分割・併合履歴 ： なし
