- 2025年
- 2024年
223A GX AI&ビッグデータ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,131 | 1,139 | 1,114 | 1,115 | 21,421 | 1,115 |
| 2024-12-27 | 1,134 | 1,134 | 1,125 | 1,131 | 9,238 | 1,131 |
| 2024-12-26 | 1,137 | 1,137 | 1,125 | 1,134 | 24,344 | 1,134 |
| 2024-12-25 | 1,138 | 1,139 | 1,130 | 1,130 | 4,944 | 1,130 |
| 2024-12-24 | 1,122 | 1,122 | 1,110 | 1,110 | 12,817 | 1,110 |
| 2024-12-23 | 1,113 | 1,113 | 1,105 | 1,109 | 8,637 | 1,109 |
| 2024-12-20 | 1,104 | 1,106 | 1,083 | 1,091 | 5,203 | 1,091 |
| 2024-12-19 | 1,091 | 1,091 | 1,079 | 1,091 | 17,693 | 1,091 |
| 2024-12-18 | 1,116 | 1,121 | 1,115 | 1,121 | 82,080 | 1,121 |
| 2024-12-17 | 1,119 | 1,125 | 1,119 | 1,124 | 15,407 | 1,124 |
| 2024-12-16 | 1,109 | 1,112 | 1,102 | 1,102 | 20,786 | 1,102 |
| 2024-12-13 | 1,105 | 1,105 | 1,099 | 1,105 | 7,322 | 1,105 |
| 2024-12-12 | 1,099 | 1,109 | 1,097 | 1,109 | 17,113 | 1,109 |
| 2024-12-11 | 1,098 | 1,098 | 1,084 | 1,085 | 1,764 | 1,085 |
| 2024-12-10 | 1,090 | 1,093 | 1,084 | 1,085 | 10,903 | 1,085 |
| 2024-12-09 | 1,086 | 1,087 | 1,081 | 1,085 | 32,634 | 1,085 |
| 2024-12-06 | 1,075 | 1,075 | 1,068 | 1,073 | 7,240 | 1,073 |
| 2024-12-05 | 1,088 | 1,088 | 1,071 | 1,076 | 6,404 | 1,076 |
| 2024-12-04 | 1,061 | 1,064 | 1,056 | 1,063 | 2,736 | 1,063 |
| 2024-12-03 | 1,050 | 1,057 | 1,050 | 1,055 | 3,037 | 1,055 |
| 2024-12-02 | 1,043 | 1,050 | 1,042 | 1,047 | 5,720 | 1,047 |
| 2024-11-29 | 1,049 | 1,050 | 1,040 | 1,042 | 13,733 | 1,042 |
| 2024-11-28 | 1,062 | 1,062 | 1,001 | 1,050 | 2,326 | 1,050 |
| 2024-11-27 | 1,069 | 1,069 | 1,062 | 1,064 | 7,851 | 1,064 |
| 2024-11-26 | 1,077 | 1,077 | 1,067 | 1,072 | 10,793 | 1,072 |
| 2024-11-25 | 1,072 | 1,081 | 1,072 | 1,080 | 19,463 | 1,080 |
| 2024-11-22 | 1,064 | 1,071 | 1,064 | 1,069 | 11,645 | 1,069 |
| 2024-11-21 | 1,068 | 1,068 | 1,058 | 1,064 | 10,717 | 1,064 |
| 2024-11-20 | 1,063 | 1,066 | 1,059 | 1,064 | 7,241 | 1,064 |
| 2024-11-19 | 1,058 | 1,058 | 1,047 | 1,053 | 12,961 | 1,053 |
| 2024-11-18 | 1,009 | 1,059 | 1,009 | 1,052 | 12,625 | 1,052 |
| 2024-11-15 | 1,085 | 1,090 | 1,075 | 1,075 | 6,772 | 1,075 |
| 2024-11-14 | 1,090 | 1,090 | 1,085 | 1,085 | 8,979 | 1,085 |
| 2024-11-13 | 1,075 | 1,079 | 1,074 | 1,077 | 3,754 | 1,077 |
| 2024-11-12 | 1,070 | 1,078 | 1,069 | 1,071 | 2,065 | 1,071 |
| 2024-11-11 | 1,080 | 1,080 | 1,068 | 1,074 | 6,765 | 1,074 |
| 2024-11-08 | 1,062 | 1,076 | 1,062 | 1,069 | 5,178 | 1,069 |
| 2024-11-07 | 1,071 | 1,071 | 1,058 | 1,066 | 6,574 | 1,066 |
| 2024-11-06 | 1,016 | 1,045 | 1,016 | 1,038 | 3,712 | 1,038 |
| 2024-11-05 | 1,025 | 1,025 | 1,010 | 1,014 | 4,010 | 1,014 |
| 2024-11-01 | 1,000 | 1,013 | 998 | 1,009 | 31,377 | 1,009 |
| 2024-10-31 | 1,040 | 1,040 | 1,025 | 1,028 | 12,850 | 1,028 |
| 2024-10-30 | 1,045 | 1,046 | 1,039 | 1,042 | 11,109 | 1,042 |
| 2024-10-29 | 1,037 | 1,045 | 1,030 | 1,032 | 6,142 | 1,032 |
| 2024-10-28 | 1,019 | 1,042 | 1,019 | 1,037 | 7,082 | 1,037 |
| 2024-10-25 | 1,020 | 1,022 | 1,016 | 1,018 | 4,808 | 1,018 |
| 2024-10-24 | 1,027 | 1,027 | 1,014 | 1,016 | 16,420 | 1,016 |
| 2024-10-23 | 1,023 | 1,030 | 1,019 | 1,028 | 3,764 | 1,028 |
| 2024-10-22 | 1,023 | 1,023 | 1,015 | 1,017 | 900 | 1,017 |
| 2024-10-21 | 1,019 | 1,019 | 1,009 | 1,010 | 3,969 | 1,010 |
| 2024-10-18 | 1,025 | 1,025 | 1,008 | 1,015 | 18,158 | 1,015 |
| 2024-10-17 | 1,009 | 1,010 | 1,005 | 1,010 | 14,473 | 1,010 |
| 2024-10-16 | 1,003 | 1,019 | 1,001 | 1,009 | 2,340 | 1,009 |
| 2024-10-15 | 1,037 | 1,037 | 1,018 | 1,021 | 77,968 | 1,021 |
| 2024-10-11 | 1,024 | 1,024 | 1,011 | 1,011 | 3,894 | 1,011 |
| 2024-10-10 | 1,003 | 1,018 | 1,003 | 1,015 | 41,386 | 1,015 |
| 2024-10-09 | 987 | 999 | 987 | 998 | 3,756 | 998 |
| 2024-10-08 | 1,006 | 1,011 | 984 | 986 | 83,016 | 986 |
| 2024-10-07 | 1,003 | 1,009 | 1,003 | 1,006 | 4,958 | 1,006 |
| 2024-10-04 | 985 | 985 | 977 | 981 | 2,030 | 981 |
| 2024-10-03 | 980 | 982 | 971 | 975 | 1,550 | 975 |
| 2024-10-02 | 972 | 972 | 947 | 954 | 2,979 | 954 |
| 2024-10-01 | 968 | 968 | 950 | 963 | 822 | 963 |
| 2024-09-30 | 965 | 965 | 952 | 953 | 24,330 | 953 |
| 2024-09-27 | 980 | 985 | 973 | 980 | 15,048 | 980 |
| 2024-09-26 | 952 | 969 | 952 | 968 | 73,717 | 968 |
| 2024-09-25 | 954 | 954 | 938 | 938 | 37,568 | 938 |
| 2024-09-24 | 937 | 940 | 930 | 939 | 2,580 | 939 |
| 2024-09-20 | 934 | 934 | 920 | 922 | 1,333 | 922 |
| 2024-09-19 | 911 | 919 | 909 | 919 | 2,516 | 919 |
| 2024-09-18 | 902 | 902 | 900 | 900 | 859 | 900 |
| 2024-09-17 | 900 | 900 | 891 | 893 | 535 | 893 |
| 2024-09-13 | 895 | 896 | 888 | 890 | 658 | 890 |
| 2024-09-12 | 862 | 895 | 862 | 895 | 3,720 | 895 |
| 2024-09-11 | 885 | 885 | 857 | 862 | 2,424 | 862 |
| 2024-09-10 | 880 | 880 | 868 | 870 | 643 | 870 |
| 2024-09-09 | 864 | 868 | 856 | 865 | 5,281 | 865 |
| 2024-09-06 | 889 | 889 | 877 | 879 | 1,607 | 879 |
| 2024-09-05 | 889 | 892 | 882 | 885 | 1,595 | 885 |
| 2024-09-04 | 900 | 901 | 891 | 893 | 4,467 | 893 |
| 2024-09-03 | 938 | 938 | 927 | 930 | 1,542 | 930 |
| 2024-09-02 | 932 | 933 | 925 | 931 | 1,464 | 931 |
| 2024-08-30 | 908 | 917 | 908 | 917 | 828 | 917 |
| 2024-08-29 | 904 | 907 | 896 | 907 | 5,759 | 907 |
| 2024-08-28 | 910 | 917 | 910 | 916 | 385 | 916 |
| 2024-08-27 | 922 | 922 | 915 | 919 | 1,537 | 919 |
| 2024-08-26 | 935 | 935 | 918 | 922 | 12,595 | 922 |
| 2024-08-23 | 931 | 931 | 922 | 927 | 1,352 | 927 |
| 2024-08-22 | 933 | 937 | 930 | 930 | 1,458 | 930 |
| 2024-08-21 | 942 | 942 | 925 | 933 | 6,029 | 933 |
| 2024-08-20 | 942 | 945 | 937 | 944 | 4,515 | 944 |
| 2024-08-19 | 954 | 955 | 923 | 923 | 5,725 | 923 |
| 2024-08-16 | 939 | 947 | 938 | 947 | 7,759 | 947 |
| 2024-08-15 | 909 | 914 | 904 | 909 | 1,134 | 909 |
| 2024-08-14 | 904 | 906 | 897 | 900 | 1,585 | 900 |
| 2024-08-13 | 899 | 899 | 883 | 889 | 1,151 | 889 |
| 2024-08-09 | 881 | 892 | 876 | 892 | 2,495 | 892 |
| 2024-08-08 | 849 | 858 | 834 | 846 | 10,517 | 846 |
| 2024-08-07 | 841 | 872 | 832 | 862 | 8,814 | 862 |
| 2024-08-06 | 843 | 854 | 840 | 853 | 11,503 | 853 |
| 2024-08-05 | 850 | 851 | 790 | 798 | 19,653 | 798 |
| 2024-08-02 | 920 | 921 | 897 | 898 | 19,064 | 898 |
| 2024-08-01 | 955 | 955 | 944 | 950 | 15,612 | 950 |
| 2024-07-31 | 945 | 955 | 939 | 950 | 20,370 | 950 |
| 2024-07-30 | 963 | 963 | 950 | 958 | 28,735 | 958 |
| 2024-07-29 | 969 | 969 | 960 | 963 | 14,922 | 963 |
| 2024-07-26 | 949 | 959 | 948 | 954 | 18,288 | 954 |
| 2024-07-25 | 963 | 965 | 947 | 948 | 31,882 | 948 |
分割・併合履歴 ： なし