2254 GX チャイナEV&バッテリー 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 | 866 | 886 | 866 | 875 | 28,168 | 875 |
| 2025-04-03 | 898 | 903 | 879 | 881 | 342,381 | 881 |
| 2025-04-02 | 929 | 935 | 925 | 928 | 165,468 | 928 |
| 2025-04-01 | 951 | 951 | 928 | 928 | 207,548 | 928 |
| 2025-03-31 | 979 | 979 | 927 | 935 | 235,758 | 935 |
| 2025-03-28 | 975 | 980 | 960 | 964 | 42,655 | 964 |
| 2025-03-27 | 961 | 974 | 955 | 969 | 94,565 | 969 |
| 2025-03-26 | 975 | 975 | 951 | 963 | 62,679 | 963 |
| 2025-03-25 | 952 | 971 | 952 | 969 | 146,396 | 969 |
| 2025-03-24 | 948 | 974 | 948 | 951 | 175,355 | 951 |
| 2025-03-21 | 1,001 | 1,001 | 952 | 952 | 213,839 | 952 |
| 2025-03-19 | 1,000 | 1,011 | 983 | 1,000 | 24,817 | 1,000 |
| 2025-03-18 | 997 | 1,000 | 987 | 995 | 169,546 | 995 |
| 2025-03-17 | 1,004 | 1,004 | 975 | 982 | 156,660 | 982 |
| 2025-03-14 | 956 | 990 | 951 | 989 | 207,509 | 989 |
| 2025-03-13 | 970 | 970 | 942 | 943 | 56,441 | 943 |
| 2025-03-12 | 946 | 967 | 946 | 961 | 169,090 | 961 |
| 2025-03-11 | 925 | 955 | 925 | 945 | 264,286 | 945 |
| 2025-03-10 | 955 | 966 | 950 | 955 | 312,912 | 955 |
| 2025-03-07 | 979 | 979 | 965 | 970 | 131,905 | 970 |
| 2025-03-06 | 1,000 | 1,000 | 979 | 986 | 90,216 | 986 |
| 2025-03-05 | 974 | 978 | 965 | 969 | 140,585 | 969 |
| 2025-03-04 | 986 | 986 | 946 | 963 | 220,687 | 963 |
| 2025-03-03 | 990 | 1,006 | 980 | 986 | 105,575 | 986 |
| 2025-02-28 | 1,030 | 1,030 | 975 | 976 | 99,013 | 976 |
| 2025-02-27 | 1,010 | 1,024 | 1,000 | 1,011 | 144,891 | 1,011 |
| 2025-02-26 | 1,000 | 1,020 | 992 | 1,003 | 112,457 | 1,003 |
| 2025-02-25 | 1,004 | 1,007 | 980 | 999 | 120,476 | 999 |
| 2025-02-21 | 1,007 | 1,015 | 982 | 1,004 | 68,757 | 1,004 |
| 2025-02-20 | 1,018 | 1,018 | 974 | 995 | 30,985 | 995 |
| 2025-02-19 | 977 | 998 | 968 | 998 | 14,605 | 998 |
| 2025-02-18 | 977 | 991 | 966 | 978 | 48,607 | 978 |
| 2025-02-17 | 975 | 985 | 960 | 963 | 31,520 | 963 |
| 2025-02-14 | 970 | 980 | 953 | 974 | 22,578 | 974 |
| 2025-02-13 | 981 | 985 | 966 | 977 | 23,804 | 977 |
| 2025-02-12 | 947 | 966 | 936 | 966 | 70,250 | 966 |
| 2025-02-10 | 954 | 958 | 943 | 952 | 15,271 | 952 |
| 2025-02-07 | 931 | 963 | 929 | 945 | 14,451 | 945 |
| 2025-02-06 | 920 | 930 | 888 | 930 | 13,883 | 930 |
| 2025-02-05 | 911 | 911 | 890 | 905 | 1,252 | 905 |
| 2025-02-04 | 893 | 908 | 888 | 897 | 1,461 | 897 |
| 2025-02-03 | 898 | 908 | 869 | 878 | 4,156 | 878 |
| 2025-01-31 | 906 | 921 | 900 | 921 | 1,926 | 921 |
| 2025-01-30 | 905 | 916 | 903 | 906 | 442 | 906 |
| 2025-01-29 | 930 | 954 | 900 | 905 | 12,216 | 905 |
| 2025-01-28 | 925 | 931 | 901 | 931 | 7,340 | 931 |
| 2025-01-27 | 916 | 921 | 908 | 921 | 3,296 | 921 |
| 2025-01-24 | 900 | 925 | 899 | 901 | 612 | 901 |
| 2025-01-23 | 920 | 925 | 900 | 911 | 694 | 911 |
| 2025-01-22 | 916 | 918 | 899 | 913 | 5,012 | 913 |
| 2025-01-21 | 918 | 922 | 905 | 922 | 21,795 | 922 |
| 2025-01-20 | 886 | 917 | 886 | 914 | 2,592 | 914 |
| 2025-01-17 | 883 | 889 | 875 | 887 | 721 | 887 |
| 2025-01-16 | 882 | 890 | 870 | 890 | 1,109 | 890 |
| 2025-01-15 | 915 | 915 | 881 | 881 | 620 | 881 |
| 2025-01-14 | 864 | 909 | 861 | 909 | 2,091 | 909 |
| 2025-01-10 | 870 | 880 | 866 | 872 | 671 | 872 |
| 2025-01-09 | 867 | 870 | 856 | 860 | 8,802 | 860 |
| 2025-01-08 | 867 | 873 | 848 | 868 | 4,229 | 868 |
| 2025-01-07 | 861 | 874 | 858 | 867 | 19,917 | 867 |
| 2025-01-06 | 870 | 875 | 859 | 860 | 30,982 | 860 |
分割・併合履歴 ： なし