- 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 |
|---|---|---|---|---|---|---|
| 2025-07-16 | 1,248 | 1,252 | 1,247 | 1,247 | 24,430 | 1,247 |
| 2025-07-15 | 1,232 | 1,243 | 1,231 | 1,238 | 27,788 | 1,238 |
| 2025-07-14 | 1,227 | 1,228 | 1,222 | 1,226 | 28,284 | 1,226 |
| 2025-07-11 | 1,229 | 1,235 | 1,221 | 1,234 | 15,135 | 1,234 |
| 2025-07-10 | 1,228 | 1,228 | 1,223 | 1,227 | 7,922 | 1,227 |
| 2025-07-09 | 1,215 | 1,227 | 1,215 | 1,224 | 40,826 | 1,224 |
| 2025-07-08 | 1,209 | 1,217 | 1,209 | 1,215 | 16,901 | 1,215 |
| 2025-07-07 | 1,209 | 1,210 | 1,203 | 1,208 | 49,149 | 1,208 |
| 2025-07-04 | 1,211 | 1,213 | 1,205 | 1,205 | 56,669 | 1,205 |
| 2025-07-03 | 1,186 | 1,198 | 1,186 | 1,195 | 20,556 | 1,195 |
| 2025-07-02 | 1,173 | 1,181 | 1,173 | 1,176 | 30,635 | 1,176 |
| 2025-07-01 | 1,188 | 1,189 | 1,182 | 1,182 | 37,715 | 1,182 |
| 2025-06-30 | 1,185 | 1,191 | 1,185 | 1,185 | 84,009 | 1,185 |
| 2025-06-27 | 1,183 | 1,185 | 1,178 | 1,179 | 42,425 | 1,179 |
| 2025-06-26 | 1,181 | 1,181 | 1,173 | 1,174 | 21,440 | 1,174 |
| 2025-06-25 | 1,168 | 1,180 | 1,168 | 1,180 | 44,156 | 1,180 |
| 2025-06-24 | 1,160 | 1,162 | 1,156 | 1,161 | 15,622 | 1,161 |
| 2025-06-23 | 1,145 | 1,157 | 1,143 | 1,157 | 32,020 | 1,157 |
| 2025-06-20 | 1,150 | 1,156 | 1,150 | 1,155 | 14,118 | 1,155 |
| 2025-06-19 | 1,154 | 1,154 | 1,147 | 1,151 | 11,415 | 1,151 |
| 2025-06-18 | 1,150 | 1,161 | 1,150 | 1,158 | 7,095 | 1,158 |
| 2025-06-17 | 1,162 | 1,164 | 1,157 | 1,162 | 76,192 | 1,162 |
| 2025-06-16 | 1,158 | 1,160 | 1,154 | 1,159 | 31,850 | 1,159 |
| 2025-06-13 | 1,144 | 1,148 | 1,136 | 1,141 | 111,630 | 1,141 |
| 2025-06-12 | 1,146 | 1,154 | 1,143 | 1,144 | 47,422 | 1,144 |
| 2025-06-11 | 1,150 | 1,158 | 1,149 | 1,158 | 26,665 | 1,158 |
| 2025-06-10 | 1,136 | 1,150 | 1,122 | 1,136 | 328,570 | 1,136 |
| 2025-06-09 | 1,136 | 1,136 | 1,126 | 1,126 | 12,839 | 1,126 |
| 2025-06-06 | 1,110 | 1,121 | 1,110 | 1,120 | 33,495 | 1,120 |
| 2025-06-05 | 1,112 | 1,113 | 1,108 | 1,113 | 4,474 | 1,113 |
| 2025-06-04 | 1,100 | 1,114 | 1,100 | 1,112 | 23,298 | 1,112 |
| 2025-06-03 | 1,088 | 1,095 | 1,088 | 1,090 | 50,962 | 1,090 |
| 2025-06-02 | 1,093 | 1,093 | 1,078 | 1,078 | 8,612 | 1,078 |
| 2025-05-30 | 1,087 | 1,095 | 1,085 | 1,093 | 39,135 | 1,093 |
| 2025-05-29 | 1,119 | 1,134 | 1,119 | 1,125 | 86,731 | 1,125 |
| 2025-05-28 | 1,093 | 1,105 | 1,093 | 1,098 | 27,039 | 1,098 |
| 2025-05-27 | 1,095 | 1,095 | 1,067 | 1,078 | 16,301 | 1,078 |
| 2025-05-26 | 1,086 | 1,087 | 1,074 | 1,077 | 7,098 | 1,077 |
| 2025-05-23 | 1,089 | 1,096 | 1,086 | 1,086 | 4,475 | 1,086 |
| 2025-05-22 | 1,088 | 1,093 | 1,085 | 1,089 | 22,738 | 1,089 |
| 2025-05-21 | 1,108 | 1,109 | 1,093 | 1,093 | 10,875 | 1,093 |
| 2025-05-20 | 1,108 | 1,111 | 1,097 | 1,097 | 10,953 | 1,097 |
| 2025-05-19 | 1,100 | 1,100 | 1,085 | 1,088 | 18,784 | 1,088 |
| 2025-05-16 | 1,107 | 1,109 | 1,098 | 1,106 | 16,135 | 1,106 |
| 2025-05-15 | 1,122 | 1,128 | 1,111 | 1,113 | 60,098 | 1,113 |
| 2025-05-14 | 1,120 | 1,121 | 1,115 | 1,119 | 28,199 | 1,119 |
| 2025-05-13 | 1,109 | 1,110 | 1,100 | 1,102 | 19,203 | 1,102 |
| 2025-05-12 | 1,057 | 1,067 | 1,053 | 1,067 | 75,782 | 1,067 |
| 2025-05-09 | 1,040 | 1,043 | 1,037 | 1,040 | 45,527 | 1,040 |
| 2025-05-08 | 1,025 | 1,037 | 1,017 | 1,037 | 59,156 | 1,037 |
| 2025-05-07 | 1,020 | 1,023 | 1,015 | 1,016 | 50,434 | 1,016 |
| 2025-05-02 | 1,021 | 1,029 | 1,017 | 1,023 | 31,282 | 1,023 |
| 2025-05-01 | 1,016 | 1,026 | 1,014 | 1,024 | 98,118 | 1,024 |
| 2025-04-30 | 989 | 989 | 982 | 986 | 35,511 | 986 |
| 2025-04-28 | 999 | 999 | 991 | 997 | 48,745 | 997 |
| 2025-04-25 | 992 | 1,000 | 988 | 999 | 35,668 | 999 |
| 2025-04-24 | 960 | 961 | 946 | 948 | 74,547 | 948 |
| 2025-04-23 | 938 | 940 | 927 | 938 | 19,587 | 938 |
| 2025-04-22 | 893 | 896 | 888 | 890 | 45,656 | 890 |
| 2025-04-21 | 926 | 926 | 903 | 904 | 30,989 | 904 |
| 2025-04-18 | 930 | 930 | 911 | 925 | 45,352 | 925 |
| 2025-04-17 | 916 | 932 | 916 | 930 | 27,959 | 930 |
| 2025-04-16 | 943 | 943 | 921 | 924 | 30,608 | 924 |
| 2025-04-15 | 964 | 964 | 954 | 958 | 56,098 | 958 |
| 2025-04-14 | 972 | 972 | 957 | 967 | 121,325 | 967 |
| 2025-04-11 | 953 | 953 | 908 | 949 | 169,065 | 949 |
| 2025-04-10 | 992 | 992 | 973 | 983 | 50,712 | 983 |
| 2025-04-09 | 865 | 887 | 858 | 871 | 126,020 | 871 |
| 2025-04-08 | 923 | 928 | 911 | 920 | 21,995 | 920 |
| 2025-04-07 | 853 | 876 | 845 | 845 | 81,472 | 845 |
| 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