2243 GX 半導体 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,696 | 1,706 | 1,674 | 1,680 | 241,641 | 1,680 |
| 2025-05-19 | 1,693 | 1,709 | 1,670 | 1,675 | 424,732 | 1,675 |
| 2025-05-16 | 1,711 | 1,715 | 1,700 | 1,707 | 134,518 | 1,707 |
| 2025-05-15 | 1,739 | 1,740 | 1,721 | 1,728 | 177,894 | 1,728 |
| 2025-05-14 | 1,741 | 1,747 | 1,733 | 1,747 | 265,915 | 1,747 |
| 2025-05-13 | 1,690 | 1,692 | 1,674 | 1,680 | 278,922 | 1,680 |
| 2025-05-12 | 1,593 | 1,610 | 1,591 | 1,610 | 435,699 | 1,610 |
| 2025-05-09 | 1,548 | 1,553 | 1,543 | 1,549 | 245,501 | 1,549 |
| 2025-05-08 | 1,504 | 1,529 | 1,499 | 1,529 | 316,751 | 1,529 |
| 2025-05-07 | 1,491 | 1,496 | 1,481 | 1,484 | 692,150 | 1,484 |
| 2025-05-02 | 1,474 | 1,494 | 1,470 | 1,484 | 824,962 | 1,484 |
| 2025-05-01 | 1,468 | 1,480 | 1,464 | 1,480 | 397,465 | 1,480 |
| 2025-04-30 | 1,422 | 1,427 | 1,416 | 1,422 | 365,189 | 1,422 |
| 2025-04-28 | 1,457 | 1,459 | 1,440 | 1,450 | 213,305 | 1,450 |
| 2025-04-25 | 1,441 | 1,458 | 1,438 | 1,455 | 417,571 | 1,455 |
| 2025-04-24 | 1,367 | 1,375 | 1,355 | 1,365 | 353,136 | 1,365 |
| 2025-04-23 | 1,337 | 1,338 | 1,319 | 1,337 | 150,167 | 1,337 |
| 2025-04-22 | 1,269 | 1,277 | 1,263 | 1,267 | 287,739 | 1,267 |
| 2025-04-21 | 1,305 | 1,305 | 1,274 | 1,276 | 395,327 | 1,276 |
| 2025-04-18 | 1,318 | 1,321 | 1,309 | 1,312 | 136,625 | 1,312 |
| 2025-04-17 | 1,311 | 1,346 | 1,309 | 1,346 | 391,306 | 1,346 |
| 2025-04-16 | 1,345 | 1,358 | 1,306 | 1,314 | 608,561 | 1,314 |
| 2025-04-15 | 1,365 | 1,376 | 1,364 | 1,366 | 250,208 | 1,366 |
| 2025-04-14 | 1,397 | 1,405 | 1,379 | 1,391 | 547,393 | 1,391 |
| 2025-04-11 | 1,320 | 1,375 | 1,299 | 1,373 | 562,878 | 1,373 |
| 2025-04-10 | 1,481 | 1,483 | 1,443 | 1,464 | 757,633 | 1,464 |
| 2025-04-09 | 1,217 | 1,251 | 1,194 | 1,227 | 588,454 | 1,227 |
| 2025-04-08 | 1,335 | 1,335 | 1,311 | 1,316 | 269,045 | 1,316 |
| 2025-04-07 | 1,176 | 1,208 | 1,163 | 1,166 | 1,082,236 | 1,166 |
| 2025-04-04 | 1,374 | 1,377 | 1,338 | 1,366 | 540,998 | 1,366 |
| 2025-04-03 | 1,440 | 1,478 | 1,437 | 1,464 | 730,870 | 1,464 |
| 2025-04-02 | 1,538 | 1,538 | 1,529 | 1,529 | 34,306 | 1,529 |
| 2025-04-01 | 1,516 | 1,528 | 1,512 | 1,528 | 92,052 | 1,528 |
| 2025-03-31 | 1,502 | 1,508 | 1,492 | 1,500 | 294,403 | 1,500 |
| 2025-03-28 | 1,594 | 1,598 | 1,587 | 1,598 | 166,894 | 1,598 |
| 2025-03-27 | 1,621 | 1,623 | 1,611 | 1,616 | 160,843 | 1,616 |
| 2025-03-26 | 1,675 | 1,680 | 1,673 | 1,675 | 103,504 | 1,675 |
| 2025-03-25 | 1,691 | 1,691 | 1,683 | 1,686 | 101,440 | 1,686 |
| 2025-03-24 | 1,653 | 1,653 | 1,645 | 1,651 | 26,761 | 1,651 |
| 2025-03-21 | 1,635 | 1,649 | 1,635 | 1,640 | 84,698 | 1,640 |
| 2025-03-19 | 1,648 | 1,657 | 1,644 | 1,655 | 85,656 | 1,655 |
| 2025-03-18 | 1,665 | 1,667 | 1,658 | 1,660 | 83,064 | 1,660 |
| 2025-03-17 | 1,645 | 1,645 | 1,622 | 1,625 | 112,876 | 1,625 |
| 2025-03-14 | 1,597 | 1,610 | 1,584 | 1,606 | 226,558 | 1,606 |
| 2025-03-13 | 1,604 | 1,612 | 1,563 | 1,564 | 254,112 | 1,564 |
| 2025-03-12 | 1,567 | 1,568 | 1,557 | 1,564 | 225,755 | 1,564 |
| 2025-03-11 | 1,530 | 1,640 | 1,514 | 1,640 | 455,981 | 1,640 |
| 2025-03-10 | 1,622 | 1,629 | 1,610 | 1,619 | 184,192 | 1,619 |
| 2025-03-07 | 1,627 | 1,627 | 1,608 | 1,613 | 146,982 | 1,613 |
| 2025-03-06 | 1,666 | 1,669 | 1,660 | 1,661 | 298,141 | 1,661 |
| 2025-03-05 | 1,672 | 1,680 | 1,664 | 1,674 | 301,730 | 1,674 |
| 2025-03-04 | 1,651 | 1,657 | 1,633 | 1,657 | 119,406 | 1,657 |
| 2025-03-03 | 1,726 | 1,733 | 1,709 | 1,721 | 127,731 | 1,721 |
| 2025-02-28 | 1,697 | 1,699 | 1,673 | 1,687 | 419,894 | 1,687 |
| 2025-02-27 | 1,787 | 1,794 | 1,770 | 1,794 | 258,825 | 1,794 |
| 2025-02-26 | 1,756 | 1,773 | 1,750 | 1,766 | 285,745 | 1,766 |
| 2025-02-25 | 1,798 | 1,805 | 1,793 | 1,804 | 261,366 | 1,804 |
| 2025-02-21 | 1,890 | 1,910 | 1,888 | 1,904 | 64,913 | 1,904 |
| 2025-02-20 | 1,917 | 1,919 | 1,891 | 1,891 | 53,157 | 1,891 |
| 2025-02-19 | 1,905 | 1,915 | 1,905 | 1,908 | 142,383 | 1,908 |
| 2025-02-18 | 1,879 | 1,888 | 1,871 | 1,883 | 99,148 | 1,883 |
| 2025-02-17 | 1,880 | 1,886 | 1,876 | 1,883 | 85,063 | 1,883 |
| 2025-02-14 | 1,876 | 1,886 | 1,875 | 1,875 | 134,578 | 1,875 |
| 2025-02-13 | 1,878 | 1,889 | 1,878 | 1,888 | 91,843 | 1,888 |
| 2025-02-12 | 1,858 | 1,870 | 1,856 | 1,867 | 73,755 | 1,867 |
| 2025-02-10 | 1,827 | 1,837 | 1,826 | 1,830 | 107,183 | 1,830 |
| 2025-02-07 | 1,846 | 1,857 | 1,843 | 1,849 | 162,507 | 1,849 |
| 2025-02-06 | 1,855 | 1,860 | 1,845 | 1,855 | 176,632 | 1,855 |
| 2025-02-05 | 1,837 | 1,842 | 1,821 | 1,821 | 222,545 | 1,821 |
| 2025-02-04 | 1,845 | 1,850 | 1,808 | 1,832 | 932,116 | 1,832 |
| 2025-02-03 | 1,800 | 1,823 | 1,794 | 1,799 | 721,408 | 1,799 |
| 2025-01-31 | 1,856 | 1,880 | 1,856 | 1,880 | 438,509 | 1,880 |
| 2025-01-30 | 1,841 | 1,853 | 1,836 | 1,852 | 827,896 | 1,852 |
| 2025-01-29 | 1,828 | 1,859 | 1,822 | 1,858 | 756,885 | 1,858 |
| 2025-01-28 | 1,817 | 1,837 | 1,815 | 1,832 | 1,024,840 | 1,832 |
| 2025-01-27 | 1,969 | 1,969 | 1,909 | 1,909 | 1,182,928 | 1,909 |
| 2025-01-24 | 2,032 | 2,034 | 2,006 | 2,015 | 786,762 | 2,015 |
| 2025-01-23 | 2,036 | 2,042 | 2,030 | 2,038 | 1,400,598 | 2,038 |
| 2025-01-22 | 2,006 | 2,021 | 2,006 | 2,021 | 666,556 | 2,021 |
| 2025-01-21 | 1,982 | 1,989 | 1,951 | 1,976 | 1,030,674 | 1,976 |
| 2025-01-20 | 1,980 | 1,981 | 1,972 | 1,980 | 287,780 | 1,980 |
| 2025-01-17 | 1,920 | 1,934 | 1,916 | 1,934 | 97,990 | 1,934 |
| 2025-01-16 | 1,932 | 1,941 | 1,919 | 1,941 | 197,244 | 1,941 |
| 2025-01-15 | 1,912 | 1,915 | 1,902 | 1,904 | 92,603 | 1,904 |
| 2025-01-14 | 1,910 | 1,916 | 1,900 | 1,916 | 211,521 | 1,916 |
| 2025-01-10 | 1,931 | 1,953 | 1,931 | 1,945 | 321,465 | 1,945 |
| 2025-01-09 | 1,958 | 1,959 | 1,944 | 1,947 | 139,751 | 1,947 |
| 2025-01-08 | 1,978 | 1,982 | 1,975 | 1,978 | 349,028 | 1,978 |
| 2025-01-07 | 2,007 | 2,019 | 1,998 | 2,005 | 563,758 | 2,005 |
| 2025-01-06 | 1,942 | 1,958 | 1,942 | 1,957 | 176,069 | 1,957 |
分割・併合履歴 ： なし