- 2025年
- 2024年
178A GX 革新的優良企業 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 962 | 964 | 944 | 956 | 91,875 | 956 |
| 2025-04-03 | 1,008 | 1,008 | 982 | 994 | 177,591 | 994 |
| 2025-04-02 | 1,041 | 1,042 | 1,036 | 1,038 | 14,260 | 1,038 |
| 2025-04-01 | 1,035 | 1,036 | 1,028 | 1,030 | 13,415 | 1,030 |
| 2025-03-31 | 1,029 | 1,030 | 1,020 | 1,023 | 102,127 | 1,023 |
| 2025-03-28 | 1,081 | 1,081 | 1,074 | 1,077 | 20,641 | 1,077 |
| 2025-03-27 | 1,083 | 1,090 | 1,080 | 1,089 | 31,833 | 1,089 |
| 2025-03-26 | 1,120 | 1,120 | 1,110 | 1,116 | 18,103 | 1,116 |
| 2025-03-25 | 1,114 | 1,115 | 1,109 | 1,113 | 23,298 | 1,113 |
| 2025-03-24 | 1,097 | 1,099 | 1,094 | 1,095 | 17,108 | 1,095 |
| 2025-03-21 | 1,094 | 1,094 | 1,083 | 1,088 | 17,515 | 1,088 |
| 2025-03-19 | 1,082 | 1,092 | 1,081 | 1,092 | 88,015 | 1,092 |
| 2025-03-18 | 1,097 | 1,098 | 1,091 | 1,098 | 6,340 | 1,098 |
| 2025-03-17 | 1,080 | 1,082 | 1,075 | 1,075 | 34,456 | 1,075 |
| 2025-03-14 | 1,058 | 1,074 | 1,053 | 1,073 | 12,770 | 1,073 |
| 2025-03-13 | 1,074 | 1,091 | 1,055 | 1,055 | 42,546 | 1,055 |
| 2025-03-12 | 1,050 | 1,059 | 1,050 | 1,056 | 69,605 | 1,056 |
| 2025-03-11 | 1,034 | 1,046 | 1,021 | 1,046 | 367,029 | 1,046 |
| 2025-03-10 | 1,096 | 1,096 | 1,081 | 1,086 | 52,686 | 1,086 |
| 2025-03-07 | 1,107 | 1,108 | 1,096 | 1,096 | 125,361 | 1,096 |
| 2025-03-06 | 1,130 | 1,136 | 1,129 | 1,130 | 26,607 | 1,130 |
| 2025-03-05 | 1,117 | 1,128 | 1,117 | 1,126 | 144,635 | 1,126 |
| 2025-03-04 | 1,119 | 1,123 | 1,110 | 1,117 | 327,887 | 1,117 |
| 2025-03-03 | 1,159 | 1,160 | 1,151 | 1,154 | 11,831 | 1,154 |
| 2025-02-28 | 1,148 | 1,148 | 1,130 | 1,140 | 51,478 | 1,140 |
| 2025-02-27 | 1,171 | 1,181 | 1,167 | 1,178 | 110,285 | 1,178 |
| 2025-02-26 | 1,163 | 1,169 | 1,158 | 1,169 | 108,639 | 1,169 |
| 2025-02-25 | 1,179 | 1,183 | 1,178 | 1,181 | 89,946 | 1,181 |
| 2025-02-21 | 1,205 | 1,221 | 1,205 | 1,219 | 24,095 | 1,219 |
| 2025-02-20 | 1,232 | 1,232 | 1,214 | 1,214 | 41,502 | 1,214 |
| 2025-02-19 | 1,230 | 1,235 | 1,229 | 1,232 | 14,938 | 1,232 |
| 2025-02-18 | 1,225 | 1,239 | 1,225 | 1,237 | 51,280 | 1,237 |
| 2025-02-17 | 1,231 | 1,235 | 1,229 | 1,229 | 38,409 | 1,229 |
| 2025-02-14 | 1,234 | 1,244 | 1,230 | 1,240 | 24,147 | 1,240 |
| 2025-02-13 | 1,238 | 1,243 | 1,236 | 1,241 | 38,991 | 1,241 |
| 2025-02-12 | 1,223 | 1,236 | 1,223 | 1,236 | 68,936 | 1,236 |
| 2025-02-10 | 1,209 | 1,212 | 1,205 | 1,209 | 55,281 | 1,209 |
| 2025-02-07 | 1,199 | 1,218 | 1,199 | 1,212 | 44,674 | 1,212 |
| 2025-02-06 | 1,200 | 1,215 | 1,200 | 1,213 | 43,836 | 1,213 |
| 2025-02-05 | 1,223 | 1,223 | 1,198 | 1,201 | 121,084 | 1,201 |
| 2025-02-04 | 1,212 | 1,216 | 1,197 | 1,215 | 88,005 | 1,215 |
| 2025-02-03 | 1,192 | 1,200 | 1,188 | 1,188 | 120,279 | 1,188 |
| 2025-01-31 | 1,216 | 1,226 | 1,214 | 1,225 | 20,155 | 1,225 |
| 2025-01-30 | 1,217 | 1,217 | 1,210 | 1,211 | 10,728 | 1,211 |
| 2025-01-29 | 1,216 | 1,220 | 1,212 | 1,217 | 30,944 | 1,217 |
| 2025-01-28 | 1,199 | 1,200 | 1,176 | 1,199 | 91,202 | 1,199 |
| 2025-01-27 | 1,250 | 1,250 | 1,226 | 1,226 | 42,746 | 1,226 |
| 2025-01-24 | 1,254 | 1,262 | 1,246 | 1,252 | 43,984 | 1,252 |
| 2025-01-23 | 1,250 | 1,256 | 1,250 | 1,253 | 49,177 | 1,253 |
| 2025-01-22 | 1,238 | 1,240 | 1,235 | 1,240 | 43,879 | 1,240 |
| 2025-01-21 | 1,219 | 1,220 | 1,206 | 1,213 | 41,215 | 1,213 |
| 2025-01-20 | 1,210 | 1,216 | 1,206 | 1,216 | 112,723 | 1,216 |
| 2025-01-17 | 1,195 | 1,204 | 1,194 | 1,201 | 60,054 | 1,201 |
| 2025-01-16 | 1,220 | 1,220 | 1,199 | 1,205 | 29,748 | 1,205 |
| 2025-01-15 | 1,200 | 1,202 | 1,190 | 1,192 | 49,170 | 1,192 |
| 2025-01-14 | 1,201 | 1,212 | 1,199 | 1,212 | 74,911 | 1,212 |
| 2025-01-10 | 1,209 | 1,229 | 1,207 | 1,223 | 56,961 | 1,223 |
| 2025-01-09 | 1,227 | 1,229 | 1,223 | 1,228 | 37,551 | 1,228 |
| 2025-01-08 | 1,240 | 1,243 | 1,235 | 1,240 | 40,928 | 1,240 |
| 2025-01-07 | 1,256 | 1,264 | 1,253 | 1,253 | 158,778 | 1,253 |
| 2025-01-06 | 1,233 | 1,239 | 1,230 | 1,234 | 114,480 | 1,234 |
分割・併合履歴 ： なし