- 2025年
- 2024年
224A GX ウラニウムビジネス 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 | 751 | 751 | 730 | 738 | 108,632 | 738 |
| 2025-04-03 | 750 | 758 | 745 | 758 | 60,664 | 758 |
| 2025-04-02 | 788 | 788 | 779 | 780 | 2,449 | 780 |
| 2025-04-01 | 789 | 793 | 773 | 781 | 3,957 | 781 |
| 2025-03-31 | 777 | 782 | 773 | 779 | 31,303 | 779 |
| 2025-03-28 | 826 | 826 | 807 | 816 | 3,089 | 816 |
| 2025-03-27 | 838 | 838 | 829 | 838 | 2,617 | 838 |
| 2025-03-26 | 858 | 858 | 844 | 850 | 1,751 | 850 |
| 2025-03-25 | 874 | 874 | 859 | 861 | 1,613 | 861 |
| 2025-03-24 | 868 | 868 | 853 | 859 | 4,290 | 859 |
| 2025-03-21 | 853 | 861 | 852 | 861 | 5,509 | 861 |
| 2025-03-19 | 837 | 849 | 833 | 838 | 7,387 | 838 |
| 2025-03-18 | 827 | 838 | 827 | 837 | 12,164 | 837 |
| 2025-03-17 | 810 | 813 | 804 | 813 | 1,840 | 813 |
| 2025-03-14 | 793 | 804 | 792 | 802 | 22,740 | 802 |
| 2025-03-13 | 810 | 810 | 791 | 791 | 4,106 | 791 |
| 2025-03-12 | 787 | 799 | 787 | 798 | 6,079 | 798 |
| 2025-03-11 | 777 | 777 | 757 | 773 | 18,791 | 773 |
| 2025-03-10 | 800 | 807 | 795 | 807 | 5,689 | 807 |
| 2025-03-07 | 814 | 818 | 807 | 812 | 3,769 | 812 |
| 2025-03-06 | 830 | 839 | 829 | 837 | 4,239 | 837 |
| 2025-03-05 | 812 | 833 | 812 | 829 | 85,843 | 829 |
| 2025-03-04 | 827 | 827 | 794 | 800 | 50,625 | 800 |
| 2025-03-03 | 859 | 860 | 846 | 857 | 38,792 | 857 |
| 2025-02-28 | 850 | 850 | 834 | 836 | 28,008 | 836 |
| 2025-02-27 | 873 | 878 | 870 | 878 | 4,361 | 878 |
| 2025-02-26 | 869 | 869 | 851 | 858 | 30,239 | 858 |
| 2025-02-25 | 892 | 892 | 867 | 874 | 23,916 | 874 |
| 2025-02-21 | 927 | 929 | 922 | 922 | 6,026 | 922 |
| 2025-02-20 | 945 | 945 | 928 | 929 | 19,227 | 929 |
| 2025-02-19 | 971 | 978 | 971 | 975 | 4,091 | 975 |
| 2025-02-18 | 984 | 984 | 965 | 979 | 8,663 | 979 |
| 2025-02-17 | 986 | 986 | 967 | 976 | 17,673 | 976 |
| 2025-02-14 | 1,018 | 1,018 | 1,001 | 1,006 | 10,158 | 1,006 |
| 2025-02-13 | 1,001 | 1,018 | 1,001 | 1,017 | 4,426 | 1,017 |
| 2025-02-12 | 1,003 | 1,003 | 995 | 1,000 | 1,332 | 1,000 |
| 2025-02-10 | 1,000 | 1,010 | 997 | 1,004 | 22,979 | 1,004 |
| 2025-02-07 | 990 | 990 | 978 | 985 | 19,431 | 985 |
| 2025-02-06 | 1,013 | 1,015 | 1,004 | 1,015 | 4,056 | 1,015 |
| 2025-02-05 | 1,010 | 1,020 | 1,004 | 1,010 | 5,956 | 1,010 |
| 2025-02-04 | 989 | 1,004 | 989 | 989 | 7,331 | 989 |
| 2025-02-03 | 987 | 987 | 967 | 977 | 39,397 | 977 |
| 2025-01-31 | 1,012 | 1,020 | 1,008 | 1,017 | 3,959 | 1,017 |
| 2025-01-30 | 987 | 1,004 | 987 | 1,002 | 8,526 | 1,002 |
| 2025-01-29 | 990 | 990 | 973 | 975 | 11,288 | 975 |
| 2025-01-28 | 958 | 991 | 954 | 991 | 39,688 | 991 |
| 2025-01-27 | 1,094 | 1,097 | 1,070 | 1,078 | 40,624 | 1,078 |
| 2025-01-24 | 1,097 | 1,100 | 1,090 | 1,097 | 30,184 | 1,097 |
| 2025-01-23 | 1,079 | 1,080 | 1,071 | 1,071 | 12,127 | 1,071 |
| 2025-01-22 | 1,056 | 1,091 | 1,037 | 1,068 | 85,369 | 1,068 |
| 2025-01-21 | 1,025 | 1,026 | 1,007 | 1,013 | 1,971 | 1,013 |
| 2025-01-20 | 1,019 | 1,019 | 1,011 | 1,016 | 5,256 | 1,016 |
| 2025-01-17 | 1,001 | 1,001 | 987 | 992 | 4,156 | 992 |
| 2025-01-16 | 1,002 | 1,006 | 995 | 1,004 | 1,348 | 1,004 |
| 2025-01-15 | 1,008 | 1,009 | 991 | 995 | 2,837 | 995 |
| 2025-01-14 | 1,009 | 1,009 | 990 | 999 | 6,145 | 999 |
| 2025-01-10 | 1,020 | 1,020 | 1,007 | 1,012 | 1,657 | 1,012 |
| 2025-01-09 | 1,030 | 1,030 | 1,010 | 1,016 | 15,055 | 1,016 |
| 2025-01-08 | 1,050 | 1,069 | 1,035 | 1,041 | 7,949 | 1,041 |
| 2025-01-07 | 1,072 | 1,079 | 1,069 | 1,075 | 4,394 | 1,075 |
| 2025-01-06 | 1,053 | 1,063 | 1,052 | 1,062 | 6,987 | 1,062 |
分割・併合履歴 ： なし