- 2025年
- 2024年
223A GX AI&ビッグデータ 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 | 913 | 920 | 898 | 910 | 14,521 | 910 |
| 2025-04-03 | 940 | 952 | 936 | 943 | 78,449 | 943 |
| 2025-04-02 | 988 | 990 | 982 | 985 | 3,553 | 985 |
| 2025-04-01 | 968 | 980 | 968 | 980 | 40,460 | 980 |
| 2025-03-31 | 968 | 971 | 960 | 965 | 57,130 | 965 |
| 2025-03-28 | 1,020 | 1,021 | 1,014 | 1,015 | 13,830 | 1,015 |
| 2025-03-27 | 1,036 | 1,036 | 1,020 | 1,026 | 2,050 | 1,026 |
| 2025-03-26 | 1,034 | 1,048 | 1,034 | 1,045 | 7,267 | 1,045 |
| 2025-03-25 | 1,042 | 1,046 | 1,037 | 1,041 | 33,356 | 1,041 |
| 2025-03-24 | 1,021 | 1,028 | 1,021 | 1,026 | 2,005 | 1,026 |
| 2025-03-21 | 1,023 | 1,023 | 1,009 | 1,011 | 7,867 | 1,011 |
| 2025-03-19 | 1,001 | 1,020 | 1,001 | 1,020 | 1,803 | 1,020 |
| 2025-03-18 | 1,026 | 1,042 | 1,021 | 1,028 | 3,562 | 1,028 |
| 2025-03-17 | 1,001 | 1,008 | 997 | 1,006 | 44,177 | 1,006 |
| 2025-03-14 | 982 | 991 | 979 | 986 | 18,998 | 986 |
| 2025-03-13 | 1,001 | 1,004 | 981 | 981 | 4,759 | 981 |
| 2025-03-12 | 974 | 987 | 974 | 986 | 4,424 | 986 |
| 2025-03-11 | 964 | 976 | 951 | 959 | 13,737 | 959 |
| 2025-03-10 | 1,010 | 1,015 | 1,004 | 1,007 | 5,219 | 1,007 |
| 2025-03-07 | 1,022 | 1,022 | 1,003 | 1,015 | 12,475 | 1,015 |
| 2025-03-06 | 1,047 | 1,056 | 1,045 | 1,050 | 6,964 | 1,050 |
| 2025-03-05 | 1,041 | 1,043 | 1,035 | 1,040 | 43,357 | 1,040 |
| 2025-03-04 | 1,046 | 1,046 | 1,023 | 1,032 | 17,980 | 1,032 |
| 2025-03-03 | 1,064 | 1,064 | 1,054 | 1,059 | 23,178 | 1,059 |
| 2025-02-28 | 1,054 | 1,082 | 1,039 | 1,049 | 18,458 | 1,049 |
| 2025-02-27 | 1,089 | 1,089 | 1,070 | 1,084 | 27,758 | 1,084 |
| 2025-02-26 | 1,083 | 1,086 | 1,066 | 1,085 | 60,210 | 1,085 |
| 2025-02-25 | 1,081 | 1,091 | 1,081 | 1,090 | 47,695 | 1,090 |
| 2025-02-21 | 1,130 | 1,142 | 1,130 | 1,141 | 79,902 | 1,141 |
| 2025-02-20 | 1,163 | 1,163 | 1,137 | 1,141 | 51,396 | 1,141 |
| 2025-02-19 | 1,158 | 1,173 | 1,158 | 1,170 | 18,033 | 1,170 |
| 2025-02-18 | 1,157 | 1,168 | 1,157 | 1,166 | 25,639 | 1,166 |
| 2025-02-17 | 1,156 | 1,170 | 1,156 | 1,163 | 33,762 | 1,163 |
| 2025-02-14 | 1,165 | 1,165 | 1,153 | 1,162 | 23,460 | 1,162 |
| 2025-02-13 | 1,150 | 1,165 | 1,150 | 1,165 | 8,668 | 1,165 |
| 2025-02-12 | 1,137 | 1,145 | 1,134 | 1,145 | 17,846 | 1,145 |
| 2025-02-10 | 1,117 | 1,125 | 1,114 | 1,124 | 2,687 | 1,124 |
| 2025-02-07 | 1,125 | 1,126 | 1,116 | 1,126 | 3,162 | 1,126 |
| 2025-02-06 | 1,119 | 1,128 | 1,118 | 1,126 | 24,049 | 1,126 |
| 2025-02-05 | 1,127 | 1,130 | 1,118 | 1,119 | 41,523 | 1,119 |
| 2025-02-04 | 1,131 | 1,131 | 1,110 | 1,119 | 117,815 | 1,119 |
| 2025-02-03 | 1,100 | 1,130 | 1,096 | 1,097 | 83,939 | 1,097 |
| 2025-01-31 | 1,125 | 1,134 | 1,120 | 1,134 | 76,700 | 1,134 |
| 2025-01-30 | 1,130 | 1,130 | 1,117 | 1,125 | 42,434 | 1,125 |
| 2025-01-29 | 1,130 | 1,133 | 1,125 | 1,130 | 26,497 | 1,130 |
| 2025-01-28 | 1,109 | 1,150 | 1,102 | 1,150 | 19,499 | 1,150 |
| 2025-01-27 | 1,136 | 1,136 | 1,117 | 1,122 | 84,619 | 1,122 |
| 2025-01-24 | 1,142 | 1,148 | 1,136 | 1,141 | 43,597 | 1,141 |
| 2025-01-23 | 1,142 | 1,142 | 1,136 | 1,136 | 33,128 | 1,136 |
| 2025-01-22 | 1,134 | 1,139 | 1,124 | 1,131 | 7,350 | 1,131 |
| 2025-01-21 | 1,125 | 1,129 | 1,094 | 1,111 | 7,512 | 1,111 |
| 2025-01-20 | 1,110 | 1,113 | 1,102 | 1,112 | 20,247 | 1,112 |
| 2025-01-17 | 1,081 | 1,089 | 1,081 | 1,085 | 6,813 | 1,085 |
| 2025-01-16 | 1,078 | 1,099 | 1,078 | 1,093 | 17,157 | 1,093 |
| 2025-01-15 | 1,092 | 1,097 | 1,079 | 1,097 | 14,790 | 1,097 |
| 2025-01-14 | 1,082 | 1,085 | 1,077 | 1,083 | 6,746 | 1,083 |
| 2025-01-10 | 1,106 | 1,107 | 1,096 | 1,105 | 11,119 | 1,105 |
| 2025-01-09 | 1,111 | 1,111 | 1,101 | 1,106 | 8,133 | 1,106 |
| 2025-01-08 | 1,113 | 1,113 | 1,109 | 1,112 | 5,757 | 1,112 |
| 2025-01-07 | 1,125 | 1,128 | 1,119 | 1,120 | 6,429 | 1,120 |
| 2025-01-06 | 1,110 | 1,113 | 1,105 | 1,113 | 15,077 | 1,113 |
分割・併合履歴 ： なし