178A GX 革新的優良企業 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,176 | 1,176 | 1,164 | 1,169 | 119,178 | 1,169 |
| 2024-11-20 | 1,166 | 1,176 | 1,166 | 1,174 | 25,247 | 1,174 |
| 2024-11-19 | 1,159 | 1,161 | 1,152 | 1,156 | 166,063 | 1,156 |
| 2024-11-18 | 1,160 | 1,175 | 1,150 | 1,160 | 250,592 | 1,160 |
| 2024-11-15 | 1,200 | 1,200 | 1,194 | 1,195 | 92,895 | 1,195 |
| 2024-11-14 | 1,202 | 1,206 | 1,201 | 1,202 | 35,992 | 1,202 |
| 2024-11-13 | 1,191 | 1,201 | 1,191 | 1,201 | 82,980 | 1,201 |
| 2024-11-12 | 1,192 | 1,200 | 1,187 | 1,189 | 102,750 | 1,189 |
| 2024-11-11 | 1,190 | 1,198 | 1,187 | 1,196 | 108,897 | 1,196 |
| 2024-11-08 | 1,196 | 1,202 | 1,191 | 1,195 | 93,189 | 1,195 |
| 2024-11-07 | 1,199 | 1,200 | 1,173 | 1,177 | 137,349 | 1,177 |
| 2024-11-06 | 1,147 | 1,175 | 1,145 | 1,169 | 184,596 | 1,169 |
| 2024-11-05 | 1,138 | 1,143 | 1,134 | 1,140 | 36,186 | 1,140 |
| 2024-11-01 | 1,131 | 1,144 | 1,131 | 1,138 | 98,735 | 1,138 |
| 2024-10-31 | 1,165 | 1,169 | 1,155 | 1,157 | 106,741 | 1,157 |
| 2024-10-30 | 1,191 | 1,193 | 1,186 | 1,188 | 106,183 | 1,188 |
| 2024-10-29 | 1,175 | 1,176 | 1,168 | 1,168 | 48,490 | 1,168 |
| 2024-10-28 | 1,179 | 1,186 | 1,178 | 1,181 | 114,605 | 1,181 |
| 2024-10-25 | 1,156 | 1,161 | 1,153 | 1,158 | 68,043 | 1,158 |
| 2024-10-24 | 1,161 | 1,166 | 1,159 | 1,162 | 61,319 | 1,162 |
| 2024-10-23 | 1,165 | 1,176 | 1,164 | 1,172 | 120,175 | 1,172 |
| 2024-10-22 | 1,161 | 1,163 | 1,156 | 1,160 | 217,226 | 1,160 |
| 2024-10-21 | 1,155 | 1,155 | 1,145 | 1,145 | 56,937 | 1,145 |
| 2024-10-18 | 1,146 | 1,153 | 1,140 | 1,153 | 112,668 | 1,153 |
| 2024-10-17 | 1,131 | 1,133 | 1,128 | 1,130 | 133,687 | 1,130 |
| 2024-10-16 | 1,129 | 1,135 | 1,127 | 1,135 | 102,668 | 1,135 |
| 2024-10-15 | 1,159 | 1,161 | 1,155 | 1,155 | 90,032 | 1,155 |
| 2024-10-11 | 1,152 | 1,153 | 1,142 | 1,142 | 116,031 | 1,142 |
| 2024-10-10 | 1,153 | 1,159 | 1,151 | 1,156 | 126,280 | 1,156 |
| 2024-10-09 | 1,148 | 1,152 | 1,137 | 1,140 | 273,593 | 1,140 |
| 2024-10-08 | 1,132 | 1,136 | 1,120 | 1,124 | 429,063 | 1,124 |
| 2024-10-07 | 1,141 | 1,143 | 1,137 | 1,138 | 125,429 | 1,138 |
| 2024-10-04 | 1,109 | 1,111 | 1,105 | 1,108 | 48,309 | 1,108 |
| 2024-10-03 | 1,104 | 1,110 | 1,097 | 1,100 | 231,970 | 1,100 |
| 2024-10-02 | 1,075 | 1,085 | 1,072 | 1,076 | 41,521 | 1,076 |
| 2024-10-01 | 1,089 | 1,099 | 1,087 | 1,090 | 97,255 | 1,090 |
| 2024-09-30 | 1,081 | 1,083 | 1,074 | 1,076 | 241,597 | 1,076 |
| 2024-09-27 | 1,103 | 1,116 | 1,098 | 1,108 | 46,733 | 1,108 |
| 2024-09-26 | 1,094 | 1,104 | 1,093 | 1,100 | 53,464 | 1,100 |
| 2024-09-25 | 1,077 | 1,080 | 1,073 | 1,073 | 164,903 | 1,073 |
| 2024-09-24 | 1,063 | 1,073 | 1,061 | 1,073 | 142,011 | 1,073 |
| 2024-09-20 | 1,061 | 1,062 | 1,054 | 1,058 | 59,983 | 1,058 |
| 2024-09-19 | 1,030 | 1,048 | 1,030 | 1,043 | 120,541 | 1,043 |
| 2024-09-18 | 1,029 | 1,029 | 1,022 | 1,024 | 82,538 | 1,024 |
| 2024-09-17 | 1,022 | 1,026 | 1,019 | 1,023 | 69,122 | 1,023 |
| 2024-09-13 | 1,036 | 1,039 | 1,031 | 1,033 | 113,410 | 1,033 |
| 2024-09-12 | 1,020 | 1,029 | 1,019 | 1,028 | 46,020 | 1,028 |
| 2024-09-11 | 987 | 989 | 978 | 982 | 316,555 | 982 |
| 2024-09-10 | 985 | 989 | 980 | 980 | 55,066 | 980 |
| 2024-09-09 | 962 | 977 | 962 | 973 | 171,868 | 973 |
| 2024-09-06 | 1,001 | 1,002 | 990 | 991 | 51,142 | 991 |
| 2024-09-05 | 999 | 1,007 | 998 | 1,001 | 35,441 | 1,001 |
| 2024-09-04 | 1,012 | 1,017 | 1,005 | 1,005 | 223,801 | 1,005 |
| 2024-09-03 | 1,054 | 1,062 | 1,052 | 1,055 | 33,379 | 1,055 |
| 2024-09-02 | 1,053 | 1,058 | 1,049 | 1,053 | 31,578 | 1,053 |
| 2024-08-30 | 1,036 | 1,039 | 1,029 | 1,038 | 93,239 | 1,038 |
| 2024-08-29 | 1,015 | 1,025 | 1,012 | 1,023 | 89,657 | 1,023 |
| 2024-08-28 | 1,035 | 1,042 | 1,034 | 1,042 | 21,909 | 1,042 |
| 2024-08-27 | 1,039 | 1,048 | 1,039 | 1,045 | 134,084 | 1,045 |
| 2024-08-26 | 1,050 | 1,053 | 1,027 | 1,053 | 69,681 | 1,053 |
| 2024-08-23 | 1,053 | 1,059 | 1,050 | 1,056 | 46,827 | 1,056 |
| 2024-08-22 | 1,064 | 1,070 | 1,061 | 1,066 | 30,424 | 1,066 |
| 2024-08-21 | 1,060 | 1,068 | 1,057 | 1,066 | 65,717 | 1,066 |
| 2024-08-20 | 1,076 | 1,082 | 1,067 | 1,081 | 85,912 | 1,081 |
| 2024-08-19 | 1,074 | 1,077 | 1,050 | 1,054 | 158,734 | 1,054 |
| 2024-08-16 | 1,081 | 1,087 | 1,076 | 1,085 | 106,004 | 1,085 |
| 2024-08-15 | 1,040 | 1,049 | 1,036 | 1,045 | 111,491 | 1,045 |
| 2024-08-14 | 1,042 | 1,042 | 1,030 | 1,039 | 188,341 | 1,039 |
| 2024-08-13 | 1,010 | 1,018 | 1,004 | 1,017 | 175,190 | 1,017 |
| 2024-08-09 | 1,000 | 1,003 | 990 | 993 | 219,128 | 993 |
| 2024-08-08 | 946 | 961 | 941 | 950 | 176,353 | 950 |
| 2024-08-07 | 959 | 990 | 951 | 982 | 157,481 | 982 |
| 2024-08-06 | 970 | 976 | 961 | 971 | 387,884 | 971 |
| 2024-08-05 | 965 | 969 | 897 | 912 | 668,145 | 912 |
| 2024-08-02 | 1,032 | 1,037 | 1,020 | 1,021 | 311,095 | 1,021 |
| 2024-08-01 | 1,084 | 1,088 | 1,072 | 1,082 | 92,672 | 1,082 |
| 2024-07-31 | 1,057 | 1,070 | 1,053 | 1,069 | 166,202 | 1,069 |
| 2024-07-30 | 1,075 | 1,084 | 1,070 | 1,084 | 48,550 | 1,084 |
| 2024-07-29 | 1,082 | 1,085 | 1,074 | 1,080 | 101,800 | 1,080 |
| 2024-07-26 | 1,069 | 1,075 | 1,069 | 1,073 | 179,770 | 1,073 |
| 2024-07-25 | 1,080 | 1,087 | 1,072 | 1,073 | 605,642 | 1,073 |
| 2024-07-24 | 1,133 | 1,136 | 1,120 | 1,121 | 378,142 | 1,121 |
| 2024-07-23 | 1,151 | 1,153 | 1,143 | 1,144 | 239,759 | 1,144 |
| 2024-07-22 | 1,139 | 1,140 | 1,133 | 1,136 | 338,217 | 1,136 |
| 2024-07-19 | 1,145 | 1,153 | 1,144 | 1,153 | 265,527 | 1,153 |
| 2024-07-18 | 1,141 | 1,153 | 1,140 | 1,151 | 410,374 | 1,151 |
| 2024-07-17 | 1,207 | 1,207 | 1,198 | 1,199 | 282,930 | 1,199 |
| 2024-07-16 | 1,214 | 1,221 | 1,212 | 1,220 | 279,137 | 1,220 |
| 2024-07-12 | 1,206 | 1,217 | 1,200 | 1,207 | 474,670 | 1,207 |
| 2024-07-11 | 1,261 | 1,266 | 1,260 | 1,266 | 269,106 | 1,266 |
| 2024-07-10 | 1,249 | 1,251 | 1,247 | 1,250 | 302,559 | 1,250 |
| 2024-07-09 | 1,246 | 1,252 | 1,244 | 1,252 | 390,745 | 1,252 |
| 2024-07-08 | 1,244 | 1,244 | 1,235 | 1,237 | 227,841 | 1,237 |
| 2024-07-05 | 1,234 | 1,234 | 1,224 | 1,231 | 423,044 | 1,231 |
| 2024-07-04 | 1,232 | 1,258 | 1,230 | 1,258 | 327,247 | 1,258 |
| 2024-07-03 | 1,211 | 1,218 | 1,208 | 1,217 | 173,212 | 1,217 |
| 2024-07-02 | 1,194 | 1,196 | 1,190 | 1,193 | 148,387 | 1,193 |
| 2024-07-01 | 1,198 | 1,198 | 1,176 | 1,181 | 235,306 | 1,181 |
| 2024-06-28 | 1,186 | 1,192 | 1,183 | 1,191 | 217,049 | 1,191 |
| 2024-06-27 | 1,168 | 1,170 | 1,164 | 1,169 | 114,647 | 1,169 |
| 2024-06-26 | 1,161 | 1,166 | 1,160 | 1,166 | 164,218 | 1,166 |
| 2024-06-25 | 1,144 | 1,145 | 1,138 | 1,144 | 185,668 | 1,144 |
| 2024-06-24 | 1,161 | 1,163 | 1,154 | 1,159 | 177,887 | 1,159 |
| 2024-06-21 | 1,163 | 1,164 | 1,159 | 1,161 | 174,016 | 1,161 |
| 2024-06-20 | 1,168 | 1,175 | 1,165 | 1,175 | 103,941 | 1,175 |
| 2024-06-19 | 1,169 | 1,172 | 1,164 | 1,167 | 134,922 | 1,167 |
| 2024-06-18 | 1,159 | 1,165 | 1,156 | 1,164 | 160,909 | 1,164 |
| 2024-06-17 | 1,145 | 1,146 | 1,140 | 1,144 | 224,141 | 1,144 |
| 2024-06-14 | 1,149 | 1,149 | 1,135 | 1,148 | 172,785 | 1,148 |
| 2024-06-13 | 1,137 | 1,145 | 1,135 | 1,144 | 213,097 | 1,144 |
| 2024-06-12 | 1,110 | 1,114 | 1,107 | 1,114 | 82,826 | 1,114 |
| 2024-06-11 | 1,101 | 1,101 | 1,096 | 1,101 | 69,876 | 1,101 |
| 2024-06-10 | 1,090 | 1,095 | 1,088 | 1,095 | 126,035 | 1,095 |
| 2024-06-07 | 1,090 | 1,090 | 1,079 | 1,084 | 97,564 | 1,084 |
| 2024-06-06 | 1,079 | 1,085 | 1,079 | 1,085 | 59,685 | 1,085 |
| 2024-06-05 | 1,053 | 1,057 | 1,052 | 1,056 | 38,407 | 1,056 |
| 2024-06-04 | 1,054 | 1,059 | 1,050 | 1,056 | 44,997 | 1,056 |
| 2024-06-03 | 1,050 | 1,055 | 1,045 | 1,055 | 123,537 | 1,055 |
| 2024-05-31 | 1,043 | 1,047 | 1,040 | 1,044 | 68,874 | 1,044 |
| 2024-05-30 | 1,062 | 1,062 | 1,052 | 1,052 | 151,507 | 1,052 |
| 2024-05-29 | 1,076 | 1,081 | 1,074 | 1,077 | 132,481 | 1,077 |
| 2024-05-28 | 1,069 | 1,072 | 1,069 | 1,072 | 87,984 | 1,072 |
| 2024-05-27 | 1,075 | 1,075 | 1,066 | 1,070 | 90,952 | 1,070 |
| 2024-05-24 | 1,065 | 1,067 | 1,061 | 1,064 | 77,536 | 1,064 |
| 2024-05-23 | 1,073 | 1,076 | 1,068 | 1,074 | 126,716 | 1,074 |
| 2024-05-22 | 1,060 | 1,064 | 1,059 | 1,061 | 82,284 | 1,061 |
| 2024-05-21 | 1,055 | 1,056 | 1,053 | 1,054 | 66,685 | 1,054 |
| 2024-05-20 | 1,049 | 1,049 | 1,040 | 1,045 | 69,509 | 1,045 |
| 2024-05-17 | 1,045 | 1,049 | 1,044 | 1,046 | 540,757 | 1,046 |
| 2024-05-16 | 1,072 | 1,073 | 1,039 | 1,046 | 207,120 | 1,046 |
| 2024-05-15 | 1,034 | 1,044 | 1,034 | 1,042 | 111,801 | 1,042 |
| 2024-05-14 | 1,022 | 1,023 | 1,020 | 1,021 | 63,305 | 1,021 |
| 2024-05-13 | 1,020 | 1,022 | 1,017 | 1,020 | 72,882 | 1,020 |
| 2024-05-10 | 1,018 | 1,020 | 1,016 | 1,016 | 59,634 | 1,016 |
| 2024-05-09 | 1,020 | 1,023 | 1,018 | 1,022 | 350,063 | 1,022 |
| 2024-05-08 | 1,014 | 1,019 | 1,014 | 1,017 | 210,423 | 1,017 |
| 2024-05-07 | 1,012 | 1,013 | 1,008 | 1,011 | 144,256 | 1,011 |
| 2024-05-02 | 995 | 997 | 990 | 995 | 150,642 | 995 |
| 2024-05-01 | 996 | 1,001 | 995 | 997 | 122,838 | 997 |
| 2024-04-30 | 1,008 | 1,012 | 1,005 | 1,011 | 212,249 | 1,011 |
| 2024-04-26 | 981 | 990 | 979 | 988 | 82,471 | 988 |
| 2024-04-25 | 956 | 957 | 952 | 952 | 392,339 | 952 |
| 2024-04-24 | 973 | 979 | 968 | 979 | 258,822 | 979 |
| 2024-04-23 | 953 | 953 | 942 | 948 | 78,972 | 948 |
| 2024-04-22 | 943 | 945 | 940 | 942 | 312,286 | 942 |
| 2024-04-19 | 977 | 977 | 943 | 958 | 691,540 | 958 |
| 2024-04-18 | 983 | 992 | 980 | 988 | 343,001 | 988 |
| 2024-04-17 | 999 | 1,003 | 995 | 995 | 188,047 | 995 |
| 2024-04-16 | 1,004 | 1,004 | 990 | 994 | 642,153 | 994 |
| 2024-04-15 | 1,009 | 1,021 | 1,005 | 1,011 | 387,619 | 1,011 |
| 2024-04-12 | 1,024 | 1,026 | 1,020 | 1,022 | 390,463 | 1,022 |
| 2024-04-11 | 1,005 | 1,009 | 1,003 | 1,005 | 321,716 | 1,005 |
| 2024-04-10 | 1,010 | 1,012 | 1,001 | 1,005 | 920,231 | 1,005 |
分割・併合履歴 ： なし
