2254 GX チャイナEV&バッテリーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	787	787	778	781	35,516	781
2023-12-28	746	779	736	779	20,623	779
2023-12-27	739	749	739	745	11,476	745
2023-12-26	738	751	738	742	2,498	742
2023-12-25	756	757	746	751	21,059	751
2023-12-22	741	783	728	748	100,277	748
2023-12-21	728	744	721	741	53,254	741
2023-12-20	754	754	731	731	95,662	731
2023-12-19	732	737	727	733	10,794	733
2023-12-18	739	746	732	733	53,868	733
2023-12-15	761	761	750	750	58,297	750
2023-12-14	765	766	744	746	7,148	746
2023-12-13	781	781	764	765	27,622	765
2023-12-12	799	799	781	781	509	781
2023-12-11	790	790	765	776	9,544	776
2023-12-08	792	792	772	775	22,754	775
2023-12-07	809	809	785	794	2,396	794
2023-12-06	790	812	779	802	19,123	802
2023-12-05	787	798	787	788	1,741	788
2023-12-04	810	810	794	795	9,929	795
2023-12-01	820	820	797	810	1,600	810
2023-11-30	818	818	805	805	2,882	805
2023-11-29	823	827	811	815	37,062	815
2023-11-28	830	830	817	823	62,924	823
2023-11-27	837	842	819	825	3,413	825
2023-11-24	849	859	839	841	12,564	841
2023-11-22	874	874	849	849	3,270	849
2023-11-21	873	875	867	869	22,018	869
2023-11-20	870	875	859	871	9,535	871
2023-11-17	859	867	859	866	100,728	866
2023-11-16	886	893	868	873	17,826	873
2023-11-15	860	888	860	883	42,631	883
2023-11-14	880	882	868	868	5,632	868
2023-11-13	880	880	865	879	579	879
2023-11-10	878	879	873	874	110	874
2023-11-09	885	885	881	884	850	884
2023-11-08	890	890	879	882	10,361	882
2023-11-07	888	888	876	880	205	880
2023-11-06	853	881	850	881	17,999	881
2023-11-02	854	857	843	843	39,932	843
2023-11-01	875	875	852	854	13,086	854
2023-10-31	864	865	848	853	994	853
2023-10-30	868	873	850	865	8,982	865
2023-10-27	841	859	828	859	4,592	859
2023-10-26	826	826	809	819	23,241	819
2023-10-25	838	839	826	826	5,281	826
2023-10-24	825	831	821	821	28,906	821
2023-10-23	825	839	820	821	12,030	821
2023-10-20	837	845	824	840	61,131	840
2023-10-19	850	850	836	837	124,840	837
2023-10-18	850	861	850	855	4,077	855
2023-10-17	857	867	855	858	11,410	858
2023-10-16	886	886	854	854	3,459	854
2023-10-13	885	885	869	871	37,015	871
2023-10-12	882	893	871	886	583	886
2023-10-11	874	876	867	867	1,114	867
2023-10-10	868	874	868	870	3,479	870
2023-10-06	857	866	857	863	31,165	863
2023-10-05	855	864	850	856	35,944	856
2023-10-04	872	880	860	860	66,878	860
2023-10-03	886	886	870	873	54,519	873
2023-10-02	888	893	888	888	4,592	888
2023-09-29	878	893	878	891	37,311	891
2023-09-28	879	885	872	874	23,771	874
2023-09-27	875	886	870	876	138,504	876
2023-09-26	884	884	872	873	59,940	873
2023-09-25	886	891	880	884	66,527	884
2023-09-22	864	881	862	875	43,796	875
2023-09-21	877	878	868	869	24,741	869
2023-09-20	886	886	875	876	1,768	876
2023-09-19	893	895	882	887	23,945	887
2023-09-15	894	897	882	882	6,132	882
2023-09-14	900	903	890	890	65,679	890
2023-09-13	919	919	902	902	365	902
2023-09-12	911	917	902	913	15,401	913
2023-09-11	895	900	887	900	5,008	900
2023-09-08	905	905	892	899	5,926	899
2023-09-07	930	930	912	912	1,636	912
2023-09-06	939	939	928	930	2,970	930
2023-09-05	939	940	934	939	378	939
2023-09-04	937	940	924	939	8,570	939
2023-09-01	928	934	922	925	1,501	925
2023-08-31	936	937	921	921	358	921
2023-08-30	939	940	931	931	24,321	931
2023-08-29	909	940	904	939	6,439	939
2023-08-28	911	949	909	909	93,353	909
2023-08-25	909	910	899	900	1,281	900
2023-08-24	903	912	897	912	3,320	912
2023-08-23	915	920	910	910	1,866	910
2023-08-22	935	937	910	910	26,056	910
2023-08-21	932	937	927	927	5,656	927
2023-08-18	949	954	946	950	5,027	950
2023-08-17	950	964	938	954	3,884	954
2023-08-16	951	967	950	952	854	952
2023-08-15	971	972	955	963	17,004	963
2023-08-14	986	986	962	966	16,109	966
2023-08-10	1,013	1,016	1,002	1,016	598	1,016
2023-08-09	1,007	1,009	1,007	1,007	248	1,007
2023-08-08	1,012	1,012	1,006	1,011	439	1,011
2023-08-07	1,018	1,018	1,008	1,008	2,152	1,008
2023-08-04	1,015	1,021	1,012	1,021	206	1,021
2023-08-03	1,017	1,017	1,006	1,012	945	1,012
2023-08-02	1,007	1,015	1,003	1,004	9,329	1,004
2023-08-01	1,039	1,039	1,005	1,005	13,417	1,005
2023-07-31	985	1,023	985	1,014	21,684	1,014
2023-07-28	955	985	955	970	46,591	970
2023-07-27	985	986	978	978	12,543	978
2023-07-26	996	996	975	977	13,130	977
2023-07-25	964	984	964	981	45,158	981
2023-07-24	983	983	952	952	3,189	952
2023-07-21	969	973	960	962	745	962
2023-07-20	968	976	965	973	527	973
2023-07-19	976	976	957	957	4,375	957
2023-07-18	1,005	1,005	958	973	7,923	973
2023-07-14	1,010	1,010	984	990	20,436	990
2023-07-13	1,014	1,015	990	995	25,558	995

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2254 GX チャイナEV&バッテリー の時系列データ [2023年度]

2254 GX チャイナEV&バッテリーの時系列データ [2023年度]