2253 GX スーパーディビィデンド-US 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,024 | 1,026 | 1,005 | 1,013 | 18,555 | 1,013 |
| 2025-04-08 | 1,089 | 1,089 | 1,074 | 1,078 | 26,927 | 1,078 |
| 2025-04-07 | 1,056 | 1,074 | 1,055 | 1,059 | 32,476 | 1,059 |
| 2025-04-04 | 1,147 | 1,150 | 1,135 | 1,146 | 9,408 | 1,146 |
| 2025-04-03 | 1,183 | 1,183 | 1,158 | 1,164 | 13,223 | 1,164 |
| 2025-04-02 | 1,212 | 1,212 | 1,203 | 1,205 | 3,590 | 1,205 |
| 2025-04-01 | 1,204 | 1,204 | 1,199 | 1,203 | 612 | 1,203 |
| 2025-03-31 | 1,195 | 1,195 | 1,187 | 1,189 | 4,184 | 1,189 |
| 2025-03-28 | 1,200 | 1,207 | 1,200 | 1,205 | 2,566 | 1,205 |
| 2025-03-27 | 1,192 | 1,199 | 1,192 | 1,199 | 1,280 | 1,199 |
| 2025-03-26 | 1,201 | 1,201 | 1,185 | 1,189 | 7,409 | 1,189 |
| 2025-03-25 | 1,204 | 1,204 | 1,199 | 1,202 | 2,669 | 1,202 |
| 2025-03-24 | 1,198 | 1,199 | 1,193 | 1,196 | 21,953 | 1,196 |
| 2025-03-21 | 1,214 | 1,214 | 1,198 | 1,205 | 63,300 | 1,205 |
| 2025-03-19 | 1,225 | 1,225 | 1,208 | 1,225 | 3,596 | 1,225 |
| 2025-03-18 | 1,213 | 1,218 | 1,212 | 1,217 | 7,923 | 1,217 |
| 2025-03-17 | 1,196 | 1,200 | 1,192 | 1,197 | 15,570 | 1,197 |
| 2025-03-14 | 1,187 | 1,187 | 1,176 | 1,185 | 2,085 | 1,185 |
| 2025-03-13 | 1,190 | 1,190 | 1,175 | 1,178 | 11,504 | 1,178 |
| 2025-03-12 | 1,200 | 1,200 | 1,186 | 1,190 | 16,520 | 1,190 |
| 2025-03-11 | 1,197 | 1,200 | 1,188 | 1,199 | 7,685 | 1,199 |
| 2025-03-10 | 1,197 | 1,207 | 1,194 | 1,207 | 3,304 | 1,207 |
| 2025-03-07 | 1,191 | 1,191 | 1,182 | 1,182 | 12,340 | 1,182 |
| 2025-03-06 | 1,191 | 1,194 | 1,187 | 1,191 | 12,032 | 1,191 |
| 2025-03-05 | 1,210 | 1,210 | 1,203 | 1,203 | 6,019 | 1,203 |
| 2025-03-04 | 1,226 | 1,226 | 1,202 | 1,208 | 42,154 | 1,208 |
| 2025-03-03 | 1,234 | 1,234 | 1,224 | 1,226 | 35,398 | 1,226 |
| 2025-02-28 | 1,219 | 1,221 | 1,211 | 1,218 | 6,146 | 1,218 |
| 2025-02-27 | 1,219 | 1,226 | 1,217 | 1,226 | 2,878 | 1,226 |
| 2025-02-26 | 1,231 | 1,231 | 1,217 | 1,226 | 5,258 | 1,226 |
| 2025-02-25 | 1,227 | 1,232 | 1,225 | 1,227 | 3,928 | 1,227 |
| 2025-02-21 | 1,224 | 1,231 | 1,223 | 1,230 | 1,049 | 1,230 |
| 2025-02-20 | 1,242 | 1,242 | 1,224 | 1,226 | 3,517 | 1,226 |
| 2025-02-19 | 1,238 | 1,239 | 1,236 | 1,236 | 1,741 | 1,236 |
| 2025-02-18 | 1,225 | 1,228 | 1,222 | 1,227 | 1,189 | 1,227 |
| 2025-02-17 | 1,242 | 1,242 | 1,221 | 1,224 | 7,706 | 1,224 |
| 2025-02-14 | 1,240 | 1,240 | 1,234 | 1,237 | 4,542 | 1,237 |
| 2025-02-13 | 1,235 | 1,239 | 1,233 | 1,234 | 35,226 | 1,234 |
| 2025-02-12 | 1,232 | 1,241 | 1,230 | 1,241 | 10,679 | 1,241 |
| 2025-02-10 | 1,225 | 1,225 | 1,219 | 1,219 | 9,222 | 1,219 |
| 2025-02-07 | 1,232 | 1,232 | 1,220 | 1,225 | 2,158 | 1,225 |
| 2025-02-06 | 1,235 | 1,237 | 1,229 | 1,235 | 4,561 | 1,235 |
| 2025-02-05 | 1,244 | 1,244 | 1,230 | 1,232 | 2,364 | 1,232 |
| 2025-02-04 | 1,235 | 1,250 | 1,235 | 1,246 | 4,657 | 1,246 |
| 2025-02-03 | 1,239 | 1,239 | 1,223 | 1,223 | 61,927 | 1,223 |
| 2025-01-31 | 1,232 | 1,238 | 1,229 | 1,238 | 1,288 | 1,238 |
| 2025-01-30 | 1,230 | 1,230 | 1,224 | 1,227 | 4,528 | 1,227 |
| 2025-01-29 | 1,240 | 1,240 | 1,227 | 1,229 | 2,956 | 1,229 |
| 2025-01-28 | 1,239 | 1,239 | 1,227 | 1,236 | 4,140 | 1,236 |
| 2025-01-27 | 1,230 | 1,238 | 1,229 | 1,237 | 4,916 | 1,237 |
| 2025-01-24 | 1,240 | 1,240 | 1,220 | 1,220 | 4,665 | 1,220 |
| 2025-01-23 | 1,240 | 1,240 | 1,223 | 1,224 | 5,973 | 1,224 |
| 2025-01-22 | 1,248 | 1,249 | 1,244 | 1,248 | 3,828 | 1,248 |
| 2025-01-21 | 1,235 | 1,243 | 1,235 | 1,238 | 4,786 | 1,238 |
| 2025-01-20 | 1,245 | 1,245 | 1,237 | 1,240 | 6,646 | 1,240 |
| 2025-01-17 | 1,220 | 1,234 | 1,220 | 1,234 | 7,569 | 1,234 |
| 2025-01-16 | 1,230 | 1,230 | 1,217 | 1,224 | 2,257 | 1,224 |
| 2025-01-15 | 1,224 | 1,230 | 1,224 | 1,226 | 47,947 | 1,226 |
| 2025-01-14 | 1,226 | 1,226 | 1,208 | 1,214 | 5,718 | 1,214 |
| 2025-01-10 | 1,226 | 1,228 | 1,221 | 1,227 | 7,069 | 1,227 |
| 2025-01-09 | 1,222 | 1,227 | 1,222 | 1,225 | 2,138 | 1,225 |
| 2025-01-08 | 1,218 | 1,222 | 1,216 | 1,221 | 2,675 | 1,221 |
| 2025-01-07 | 1,234 | 1,234 | 1,217 | 1,219 | 17,108 | 1,219 |
| 2025-01-06 | 1,229 | 1,233 | 1,229 | 1,232 | 14,191 | 1,232 |
分割・併合履歴 ： なし