- 2025年
- 2024年
224A GX ウラニウムビジネス 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 | 998 | 1,015 | 998 | 1,005 | 3,728 | 1,005 |
| 2024-12-27 | 1,008 | 1,012 | 1,003 | 1,010 | 8,344 | 1,010 |
| 2024-12-26 | 1,004 | 1,009 | 1,002 | 1,003 | 5,465 | 1,003 |
| 2024-12-25 | 1,020 | 1,020 | 969 | 1,010 | 5,578 | 1,010 |
| 2024-12-24 | 1,033 | 1,033 | 1,002 | 1,002 | 1,372 | 1,002 |
| 2024-12-23 | 994 | 1,008 | 994 | 1,008 | 4,245 | 1,008 |
| 2024-12-20 | 990 | 1,010 | 981 | 992 | 6,620 | 992 |
| 2024-12-19 | 975 | 985 | 974 | 980 | 6,478 | 980 |
| 2024-12-18 | 1,004 | 1,006 | 1,002 | 1,003 | 5,448 | 1,003 |
| 2024-12-17 | 1,032 | 1,032 | 1,015 | 1,015 | 14,996 | 1,015 |
| 2024-12-16 | 1,042 | 1,042 | 1,021 | 1,030 | 6,659 | 1,030 |
| 2024-12-13 | 1,038 | 1,047 | 1,035 | 1,046 | 9,711 | 1,046 |
| 2024-12-12 | 1,056 | 1,070 | 1,056 | 1,068 | 4,406 | 1,068 |
| 2024-12-11 | 1,053 | 1,053 | 1,037 | 1,044 | 1,630 | 1,044 |
| 2024-12-10 | 1,052 | 1,055 | 1,044 | 1,047 | 9,052 | 1,047 |
| 2024-12-09 | 1,084 | 1,084 | 1,073 | 1,083 | 5,228 | 1,083 |
| 2024-12-06 | 1,086 | 1,089 | 1,076 | 1,084 | 7,685 | 1,084 |
| 2024-12-05 | 1,090 | 1,090 | 1,071 | 1,075 | 821 | 1,075 |
| 2024-12-04 | 1,099 | 1,099 | 1,069 | 1,074 | 10,244 | 1,074 |
| 2024-12-03 | 1,090 | 1,093 | 1,079 | 1,092 | 13,212 | 1,092 |
| 2024-12-02 | 1,107 | 1,110 | 1,100 | 1,101 | 11,143 | 1,101 |
| 2024-11-29 | 1,090 | 1,095 | 1,085 | 1,094 | 5,826 | 1,094 |
| 2024-11-28 | 1,095 | 1,101 | 1,090 | 1,090 | 5,045 | 1,090 |
| 2024-11-27 | 1,108 | 1,109 | 1,095 | 1,097 | 17,405 | 1,097 |
| 2024-11-26 | 1,112 | 1,112 | 1,096 | 1,108 | 12,397 | 1,108 |
| 2024-11-25 | 1,145 | 1,168 | 1,145 | 1,166 | 25,366 | 1,166 |
| 2024-11-22 | 1,152 | 1,167 | 1,140 | 1,159 | 54,891 | 1,159 |
| 2024-11-21 | 1,130 | 1,130 | 1,118 | 1,121 | 6,831 | 1,121 |
| 2024-11-20 | 1,149 | 1,149 | 1,136 | 1,140 | 11,718 | 1,140 |
| 2024-11-19 | 1,107 | 1,125 | 1,104 | 1,114 | 55,920 | 1,114 |
| 2024-11-18 | 1,088 | 1,088 | 1,061 | 1,065 | 10,150 | 1,065 |
| 2024-11-15 | 1,073 | 1,073 | 1,066 | 1,067 | 1,924 | 1,067 |
| 2024-11-14 | 1,078 | 1,078 | 1,060 | 1,066 | 10,922 | 1,066 |
| 2024-11-13 | 1,058 | 1,079 | 1,058 | 1,074 | 16,295 | 1,074 |
| 2024-11-12 | 1,067 | 1,067 | 1,046 | 1,046 | 12,022 | 1,046 |
| 2024-11-11 | 1,081 | 1,085 | 1,078 | 1,079 | 61,473 | 1,079 |
| 2024-11-08 | 1,096 | 1,096 | 1,084 | 1,087 | 7,654 | 1,087 |
| 2024-11-07 | 1,063 | 1,069 | 1,059 | 1,069 | 9,279 | 1,069 |
| 2024-11-06 | 1,047 | 1,055 | 1,034 | 1,048 | 41,182 | 1,048 |
| 2024-11-05 | 1,040 | 1,040 | 1,024 | 1,032 | 11,178 | 1,032 |
| 2024-11-01 | 1,059 | 1,067 | 1,054 | 1,067 | 20,898 | 1,067 |
| 2024-10-31 | 1,093 | 1,146 | 1,080 | 1,083 | 28,197 | 1,083 |
| 2024-10-30 | 1,123 | 1,123 | 1,100 | 1,105 | 36,222 | 1,105 |
| 2024-10-29 | 1,111 | 1,115 | 1,107 | 1,110 | 19,290 | 1,110 |
| 2024-10-28 | 1,086 | 1,097 | 1,080 | 1,095 | 6,109 | 1,095 |
| 2024-10-25 | 1,081 | 1,095 | 1,081 | 1,085 | 6,195 | 1,085 |
| 2024-10-24 | 1,100 | 1,100 | 1,088 | 1,093 | 13,676 | 1,093 |
| 2024-10-23 | 1,125 | 1,128 | 1,120 | 1,127 | 13,102 | 1,127 |
| 2024-10-22 | 1,132 | 1,142 | 1,125 | 1,139 | 24,203 | 1,139 |
| 2024-10-21 | 1,140 | 1,140 | 1,129 | 1,135 | 18,359 | 1,135 |
| 2024-10-18 | 1,127 | 1,173 | 1,102 | 1,110 | 58,335 | 1,110 |
| 2024-10-17 | 1,085 | 1,109 | 1,085 | 1,105 | 26,555 | 1,105 |
| 2024-10-16 | 1,026 | 1,026 | 1,014 | 1,025 | 2,399 | 1,025 |
| 2024-10-15 | 1,025 | 1,025 | 1,013 | 1,019 | 6,380 | 1,019 |
| 2024-10-11 | 998 | 1,003 | 997 | 997 | 2,225 | 997 |
| 2024-10-10 | 1,017 | 1,017 | 1,000 | 1,005 | 2,116 | 1,005 |
| 2024-10-09 | 1,001 | 1,015 | 1,001 | 1,015 | 1,367 | 1,015 |
| 2024-10-08 | 1,007 | 1,011 | 993 | 1,000 | 12,717 | 1,000 |
| 2024-10-07 | 1,023 | 1,026 | 1,017 | 1,023 | 19,659 | 1,023 |
| 2024-10-04 | 999 | 999 | 980 | 985 | 6,206 | 985 |
| 2024-10-03 | 971 | 998 | 971 | 985 | 4,133 | 985 |
| 2024-10-02 | 961 | 967 | 952 | 957 | 8,613 | 957 |
| 2024-10-01 | 955 | 955 | 920 | 946 | 2,515 | 946 |
| 2024-09-30 | 946 | 951 | 939 | 940 | 6,840 | 940 |
| 2024-09-27 | 977 | 979 | 957 | 969 | 7,126 | 969 |
| 2024-09-26 | 949 | 962 | 945 | 962 | 6,384 | 962 |
| 2024-09-25 | 936 | 937 | 926 | 926 | 10,498 | 926 |
| 2024-09-24 | 870 | 921 | 870 | 921 | 12,719 | 921 |
| 2024-09-20 | 835 | 847 | 835 | 840 | 604 | 840 |
| 2024-09-19 | 829 | 833 | 826 | 833 | 571 | 833 |
| 2024-09-18 | 831 | 831 | 815 | 817 | 60 | 817 |
| 2024-09-17 | 823 | 823 | 816 | 821 | 1,416 | 821 |
| 2024-09-13 | 827 | 830 | 822 | 822 | 4,255 | 822 |
| 2024-09-12 | 818 | 827 | 816 | 827 | 11,765 | 827 |
| 2024-09-11 | 777 | 777 | 766 | 769 | 19,447 | 769 |
| 2024-09-10 | 774 | 774 | 765 | 766 | 884 | 766 |
| 2024-09-09 | 756 | 765 | 755 | 764 | 2,280 | 764 |
| 2024-09-06 | 788 | 788 | 778 | 781 | 2,086 | 781 |
| 2024-09-05 | 792 | 806 | 792 | 800 | 804 | 800 |
| 2024-09-04 | 802 | 803 | 794 | 796 | 6,542 | 796 |
| 2024-09-03 | 865 | 865 | 851 | 853 | 976 | 853 |
| 2024-09-02 | 855 | 858 | 850 | 855 | 1,056 | 855 |
| 2024-08-30 | 855 | 855 | 833 | 849 | 1,676 | 849 |
| 2024-08-29 | 849 | 852 | 846 | 851 | 1,716 | 851 |
| 2024-08-28 | 876 | 878 | 872 | 875 | 1,470 | 875 |
| 2024-08-27 | 889 | 889 | 876 | 881 | 1,326 | 881 |
| 2024-08-26 | 869 | 881 | 869 | 881 | 28,079 | 881 |
| 2024-08-23 | 845 | 845 | 835 | 839 | 2,998 | 839 |
| 2024-08-22 | 855 | 855 | 846 | 851 | 3,069 | 851 |
| 2024-08-21 | 849 | 852 | 844 | 851 | 452 | 851 |
| 2024-08-20 | 854 | 855 | 846 | 855 | 11,643 | 855 |
| 2024-08-19 | 868 | 870 | 839 | 839 | 14,618 | 839 |
| 2024-08-16 | 871 | 872 | 868 | 872 | 5,753 | 872 |
| 2024-08-15 | 850 | 851 | 834 | 847 | 902 | 847 |
| 2024-08-14 | 844 | 844 | 834 | 838 | 1,458 | 838 |
| 2024-08-13 | 835 | 838 | 830 | 837 | 12,544 | 837 |
| 2024-08-09 | 821 | 833 | 815 | 831 | 638 | 831 |
| 2024-08-08 | 809 | 818 | 800 | 809 | 2,085 | 809 |
| 2024-08-07 | 804 | 826 | 794 | 821 | 3,165 | 821 |
| 2024-08-06 | 795 | 812 | 795 | 809 | 8,497 | 809 |
| 2024-08-05 | 811 | 811 | 765 | 765 | 7,009 | 765 |
| 2024-08-02 | 883 | 885 | 876 | 876 | 8,074 | 876 |
| 2024-08-01 | 969 | 969 | 951 | 962 | 1,565 | 962 |
| 2024-07-31 | 950 | 959 | 946 | 958 | 1,805 | 958 |
| 2024-07-30 | 960 | 964 | 945 | 957 | 10,173 | 957 |
| 2024-07-29 | 969 | 972 | 964 | 965 | 6,440 | 965 |
| 2024-07-26 | 950 | 959 | 946 | 954 | 24,762 | 954 |
| 2024-07-25 | 976 | 977 | 940 | 953 | 50,567 | 953 |
分割・併合履歴 ： なし