- 2024年
- 2023年
2254 GX チャイナEV&バッテリー 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 | 789 | 813 | 785 | 811 | 9,182 | 811 |
| 2024-04-25 | 779 | 789 | 773 | 786 | 15,915 | 786 |
| 2024-04-24 | 782 | 787 | 772 | 777 | 68,162 | 777 |
| 2024-04-23 | 803 | 803 | 772 | 781 | 2,079 | 781 |
| 2024-04-22 | 814 | 814 | 792 | 792 | 347 | 792 |
| 2024-04-19 | 809 | 817 | 779 | 799 | 5,573 | 799 |
| 2024-04-18 | 800 | 833 | 800 | 820 | 1,308 | 820 |
| 2024-04-17 | 824 | 824 | 800 | 806 | 4,962 | 806 |
| 2024-04-16 | 821 | 821 | 805 | 809 | 19,065 | 809 |
| 2024-04-15 | 807 | 823 | 796 | 821 | 33,324 | 821 |
| 2024-04-12 | 829 | 829 | 807 | 808 | 8,333 | 808 |
| 2024-04-11 | 815 | 824 | 808 | 819 | 4,033 | 819 |
| 2024-04-10 | 817 | 834 | 813 | 813 | 3,843 | 813 |
| 2024-04-09 | 809 | 829 | 809 | 824 | 8,706 | 824 |
| 2024-04-08 | 806 | 826 | 806 | 816 | 7,012 | 816 |
| 2024-04-05 | 824 | 824 | 809 | 815 | 146,960 | 815 |
| 2024-04-04 | 808 | 827 | 808 | 824 | 78,579 | 824 |
| 2024-04-03 | 830 | 831 | 821 | 821 | 14,136 | 821 |
| 2024-04-02 | 830 | 830 | 814 | 825 | 76,440 | 825 |
| 2024-04-01 | 801 | 823 | 791 | 819 | 48,806 | 819 |
| 2024-03-29 | 797 | 799 | 784 | 786 | 20,659 | 786 |
| 2024-03-28 | 784 | 797 | 779 | 792 | 26,118 | 792 |
| 2024-03-27 | 819 | 819 | 792 | 795 | 2,502 | 795 |
| 2024-03-26 | 799 | 807 | 787 | 807 | 4,361 | 807 |
| 2024-03-25 | 814 | 814 | 793 | 799 | 12,955 | 799 |
| 2024-03-22 | 815 | 824 | 797 | 799 | 13,830 | 799 |
| 2024-03-21 | 841 | 841 | 814 | 825 | 7,448 | 825 |
| 2024-03-19 | 839 | 839 | 819 | 826 | 3,679 | 826 |
| 2024-03-18 | 796 | 826 | 796 | 824 | 84,163 | 824 |
| 2024-03-15 | 795 | 798 | 782 | 797 | 9,572 | 797 |
| 2024-03-14 | 807 | 813 | 797 | 797 | 1,926 | 797 |
| 2024-03-13 | 806 | 808 | 796 | 804 | 12,799 | 804 |
| 2024-03-12 | 792 | 812 | 792 | 805 | 6,044 | 805 |
| 2024-03-11 | 755 | 795 | 754 | 794 | 47,606 | 794 |
| 2024-03-08 | 743 | 743 | 736 | 740 | 61,785 | 740 |
| 2024-03-07 | 763 | 763 | 742 | 742 | 24,950 | 742 |
| 2024-03-06 | 761 | 773 | 757 | 765 | 44,652 | 765 |
| 2024-03-05 | 769 | 769 | 754 | 761 | 24,499 | 761 |
| 2024-03-04 | 772 | 774 | 761 | 763 | 1,294 | 763 |
| 2024-03-01 | 758 | 773 | 758 | 770 | 14,319 | 770 |
| 2024-02-29 | 742 | 757 | 737 | 755 | 15,495 | 755 |
| 2024-02-28 | 754 | 772 | 750 | 754 | 21,977 | 754 |
| 2024-02-27 | 740 | 750 | 736 | 749 | 17,335 | 749 |
| 2024-02-26 | 740 | 748 | 731 | 745 | 162,640 | 745 |
| 2024-02-22 | 730 | 732 | 727 | 730 | 17,519 | 730 |
| 2024-02-21 | 716 | 742 | 712 | 742 | 25,871 | 742 |
| 2024-02-20 | 721 | 722 | 709 | 711 | 13,652 | 711 |
| 2024-02-19 | 739 | 741 | 715 | 718 | 56,207 | 718 |
| 2024-02-16 | 726 | 739 | 724 | 738 | 21,454 | 738 |
| 2024-02-15 | 734 | 734 | 717 | 720 | 1,875 | 720 |
| 2024-02-14 | 728 | 728 | 716 | 725 | 42,941 | 725 |
| 2024-02-13 | 724 | 730 | 724 | 729 | 11,413 | 729 |
| 2024-02-09 | 729 | 729 | 710 | 715 | 61,867 | 715 |
| 2024-02-08 | 705 | 733 | 704 | 717 | 203,781 | 717 |
| 2024-02-07 | 688 | 710 | 687 | 702 | 31,072 | 702 |
| 2024-02-06 | 647 | 692 | 642 | 686 | 44,192 | 686 |
| 2024-02-05 | 648 | 675 | 632 | 672 | 130,261 | 672 |
| 2024-02-02 | 665 | 666 | 639 | 639 | 49,957 | 639 |
| 2024-02-01 | 677 | 677 | 661 | 666 | 68,991 | 666 |
| 2024-01-31 | 678 | 688 | 668 | 677 | 49,578 | 677 |
| 2024-01-30 | 698 | 698 | 678 | 682 | 49,732 | 682 |
| 2024-01-29 | 730 | 730 | 697 | 698 | 61,941 | 698 |
| 2024-01-26 | 741 | 741 | 718 | 722 | 25,419 | 722 |
| 2024-01-25 | 743 | 745 | 715 | 734 | 31,447 | 734 |
| 2024-01-24 | 727 | 741 | 709 | 720 | 21,789 | 720 |
| 2024-01-23 | 738 | 744 | 718 | 733 | 98,319 | 733 |
| 2024-01-22 | 758 | 758 | 727 | 738 | 89,793 | 738 |
| 2024-01-19 | 752 | 761 | 746 | 748 | 77,923 | 748 |
| 2024-01-18 | 741 | 744 | 730 | 735 | 82,772 | 735 |
| 2024-01-17 | 763 | 763 | 744 | 747 | 126,327 | 747 |
| 2024-01-16 | 743 | 763 | 743 | 749 | 25,974 | 749 |
| 2024-01-15 | 774 | 774 | 746 | 753 | 19,735 | 753 |
| 2024-01-12 | 776 | 776 | 763 | 765 | 20,463 | 765 |
| 2024-01-11 | 746 | 779 | 743 | 774 | 26,920 | 774 |
| 2024-01-10 | 749 | 754 | 733 | 746 | 7,847 | 746 |
| 2024-01-09 | 759 | 759 | 725 | 732 | 71,387 | 732 |
| 2024-01-05 | 749 | 764 | 749 | 752 | 8,197 | 752 |
| 2024-01-04 | 781 | 781 | 745 | 746 | 17,747 | 746 |
分割・併合履歴 ： なし
