1. HOME >
  2. 株価時系列 >
  3. 2243 >
  4. 2023年

2243 GX 半導体 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4301,4301,4251,427145,5981,427
2023-12-281,4411,4411,4251,432312,2071,432
2023-12-271,4301,4431,4301,441135,2801,441
2023-12-261,4161,4161,4081,41540,8851,415
2023-12-251,4011,4171,4011,40441,7891,404
2023-12-221,4101,4101,3961,397105,2751,397
2023-12-211,3841,3881,3781,388133,1741,388
2023-12-201,4261,4261,4171,42071,1971,420
2023-12-191,4021,4101,3941,40860,4751,408
2023-12-181,4091,4091,3971,404250,6171,404
2023-12-151,3991,3991,3901,393115,1451,393
2023-12-141,3791,3791,3561,36693,7141,366
2023-12-131,3621,3721,3621,37187,7481,371
2023-12-121,3631,3651,3571,360114,4611,360
2023-12-111,3081,3161,3061,316258,0541,316
2023-12-081,2891,2931,2751,28978,5361,289
2023-12-071,2911,2911,2771,280100,7151,280
2023-12-061,2911,3041,2911,30279,8521,302
2023-12-051,3051,3051,2931,301125,3081,301
2023-12-041,3091,3131,3051,30729,2871,307
2023-12-011,3161,3221,3121,32032,5141,320
2023-11-301,3221,3261,3221,32423,7691,324
2023-11-291,3131,3141,3071,31358,2171,313
2023-11-281,3331,3381,3251,32824,8991,328
2023-11-271,3411,3411,3251,32884,0941,328
2023-11-241,3391,3461,3351,33775,7261,337
2023-11-221,3381,3381,3181,326106,3701,326
2023-11-211,3511,3541,3431,346527,7241,346
2023-11-201,3471,3471,3341,334134,2961,334
2023-11-171,3401,3401,3341,33983,0031,339
2023-11-161,3311,3431,3311,339408,9691,339
2023-11-151,3351,3351,3271,331668,3581,331
2023-11-141,2981,2981,2901,29455,6191,294
2023-11-131,3041,3041,2941,299125,0111,299
2023-11-101,2471,2541,2471,25427,5421,254
2023-11-091,2541,2551,2511,25521,3851,255
2023-11-081,2451,2541,2451,24851,9531,248
2023-11-071,2351,2391,2341,23759,6641,237
2023-11-061,2291,2401,2291,236326,0991,236
2023-11-021,1961,1961,1891,19446,1541,194
2023-11-011,1581,1641,1581,16223,2771,162
2023-10-311,1481,1481,1341,13947,8061,139
2023-10-301,1611,1651,1601,16276,9351,162
2023-10-271,1471,1631,1471,160158,2931,160
2023-10-261,1461,1481,1411,144136,0481,144
2023-10-251,1941,1941,1851,18857,4071,188
2023-10-241,1931,1931,1821,18836,3201,188
2023-10-231,2001,2001,1911,192160,6081,192
2023-10-201,2101,2101,2021,20631,0571,206
2023-10-191,2211,2231,2151,219118,2981,219
2023-10-181,2481,2481,2361,24135,1741,241
2023-10-171,2571,2571,2471,251125,3401,251
2023-10-161,2451,2451,2341,23729,3651,237
2023-10-131,2681,2741,2681,272142,4161,272
2023-10-121,2611,2691,2611,268103,3011,268
2023-10-111,2491,2551,2481,25533,4611,255
2023-10-101,2331,2361,2291,23639,3501,236
2023-10-061,2081,2151,2081,21039,0041,210
2023-10-051,2211,2211,2161,21749,5071,217
2023-10-041,2071,2101,1971,198206,7631,198
2023-10-031,2351,2371,2301,23176,0441,231
2023-10-021,2391,2441,2361,23696,8651,236
2023-09-291,2231,2271,2181,22432,7631,224
2023-09-281,2031,2071,1971,20132,0311,201
2023-09-271,1931,1951,1891,19527,4751,195
2023-09-261,2031,2071,1991,20144,1821,201
2023-09-251,1981,2011,1941,20012,4271,200
2023-09-221,1811,1901,1771,18972,5041,189
2023-09-211,2071,2101,2011,20365,4161,203
2023-09-201,2281,2281,2231,22752,0551,227
2023-09-191,2391,2391,2331,23348,8031,233
2023-09-151,2661,2721,2651,26824,5141,268
2023-09-141,2621,2631,2581,26324,3331,263
2023-09-131,2511,2531,2471,25032,6751,250
2023-09-121,2511,2581,2511,25816,0821,258
2023-09-111,2611,2611,2521,25576,8751,255
2023-09-081,2731,2731,2561,26837,2231,268
2023-09-071,2911,2931,2831,287213,4741,287
2023-09-061,2991,3011,2911,29151,1191,291
2023-09-051,2911,2921,2851,29172,1821,291
2023-09-041,2881,2911,2831,291476,0521,291
2023-09-011,2761,2771,2721,27359,0491,273
2023-08-311,2731,2751,2691,27026,6011,270
2023-08-301,2671,2721,2661,26963,4991,269
2023-08-291,2391,2481,2361,24453,9871,244
2023-08-281,2331,2331,2261,22855,9671,228
2023-08-251,2181,2291,2151,221310,4311,221
2023-08-241,2701,2851,2691,285106,6701,285
2023-08-231,2301,2401,2301,24012,4261,240
2023-08-221,2431,2461,2411,24645,9591,246
2023-08-211,2091,2101,2001,20314,2741,203
2023-08-181,2041,2061,1981,20037,2101,200
2023-08-171,2171,2221,2151,22045,1361,220
2023-08-161,2441,2441,2341,237112,9961,237
2023-08-151,2631,2691,2611,26831,4011,268
2023-08-141,2261,2281,2131,22242,8401,222
2023-08-101,2531,2551,2331,25330,9971,253
2023-08-091,2651,2711,2611,27128,4281,271
2023-08-081,2781,2791,2731,27424,2881,274
2023-08-071,2671,2711,2611,26826,5281,268
2023-08-041,2611,2691,2581,26856,3421,268
2023-08-031,2721,2801,2701,27344,2321,273
2023-08-021,3171,3201,3041,308226,5731,308
2023-08-011,3131,3191,3111,31739,5441,317
2023-07-311,2991,3071,2951,307103,0141,307
2023-07-281,2581,2871,2521,269150,3361,269
2023-07-271,2481,2541,2401,25343,4051,253
2023-07-261,2631,2631,2571,25918,7901,259
2023-07-251,2501,2521,2471,25021,6551,250
2023-07-241,2401,2591,2401,25439,8491,254
2023-07-211,2291,2351,2201,23473,3981,234
2023-07-201,2701,2721,2601,26683,7681,266
2023-07-191,2801,2821,2751,28227,0041,282
2023-07-181,2741,2791,2701,27329,0481,273
2023-07-141,2561,2601,2501,25549,3921,255
2023-07-131,2341,2471,2331,24730,8681,247
2023-07-121,2291,2291,2181,22612,9961,226
2023-07-111,2401,2401,2311,23721,3341,237
2023-07-101,2201,2241,2111,21123,3211,211
2023-07-071,2321,2391,2311,23243,2541,232
2023-07-061,2551,2551,2351,24381,4131,243
2023-07-051,2781,2811,2751,27939,7441,279
2023-07-041,2751,2811,2751,28146,0221,281
2023-07-031,2691,2741,2661,27459,7731,274
2023-06-301,2571,2571,2501,25419,9781,254
2023-06-291,2501,2561,2481,24834,0651,248
2023-06-281,2431,2441,2381,24133,4651,241
2023-06-271,2131,2141,2061,21318,0411,213
2023-06-261,2141,2141,2051,20923,4221,209
2023-06-231,2241,2261,2111,21661,5611,216
2023-06-221,2151,2161,1981,19899,4411,198
2023-06-211,2361,2391,2331,23528,3671,235
2023-06-201,2561,2561,2401,24643,4741,246
2023-06-191,2541,2541,2421,24945,1021,249
2023-06-161,2471,2511,2381,251138,4251,251
2023-06-151,2521,2671,2511,265143,4121,265
2023-06-141,2401,2401,2311,23579,6781,235
2023-06-131,2151,2241,2151,224110,8541,224
2023-06-121,1841,1851,1801,18464,2731,184
2023-06-091,1621,1721,1621,17241,6151,172
2023-06-081,1671,1691,1551,16235,9011,162
2023-06-071,1641,1691,1591,16332,8511,163
2023-06-061,1571,1571,1451,15463,9271,154
2023-06-051,1801,1821,1661,17366,5671,173
2023-06-021,1691,1751,1631,17345,7821,173
2023-06-011,1481,1701,1451,15991,5971,159
2023-05-311,1921,1941,1741,176116,2531,176
2023-05-301,2221,2221,1911,202216,5281,202
2023-05-291,2401,2401,2031,210342,7501,210
2023-05-261,1231,1271,1171,12087,9081,120
2023-05-251,0781,0861,0771,08473,9931,084
2023-05-241,0601,0611,0551,05724,7471,057
2023-05-231,0691,0781,0691,07524,9131,075
2023-05-221,0611,0631,0541,06339,3421,063
2023-05-191,0751,0761,0661,068164,4401,068
2023-05-181,0351,0361,0281,03411,8731,034
2023-05-179961,0029961,00114,4701,001
2023-05-1699399999199647,617996
2023-05-159689769659758,140975
2023-05-1296596996396910,900969
2023-05-119699719669712,212971
2023-05-1096896896496813,699968
2023-05-0998298397797913,325979
2023-05-0898598597597820,877978
2023-05-029989989909987,112998
2023-05-0198199097898415,585984
2023-04-2894796294796124,325961
2023-04-2795095094094618,874946
2023-04-2694095093795062,278950
2023-04-259739749679707,900970
2023-04-2497497597097323,159973
2023-04-219849859819838,789983
2023-04-2099099098298631,666986
2023-04-199939959919948,222994
2023-04-1899499699099324,335993
2023-04-1799399498999322,465993
2023-04-1498398598298419,824984
2023-04-131,0041,00497798399,648983

分割・併合履歴 ： なし