2254 GX チャイナEV&バッテリー 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 | 921 | 927 | 921 | 927 | 7,551 | 927 |
| 2024-12-27 | 921 | 933 | 915 | 915 | 24,771 | 915 |
| 2024-12-26 | 907 | 923 | 907 | 920 | 22,919 | 920 |
| 2024-12-25 | 913 | 919 | 904 | 906 | 5,987 | 906 |
| 2024-12-24 | 904 | 920 | 904 | 914 | 20,994 | 914 |
| 2024-12-23 | 925 | 925 | 904 | 904 | 258 | 904 |
| 2024-12-20 | 902 | 924 | 902 | 924 | 4,832 | 924 |
| 2024-12-19 | 899 | 910 | 889 | 900 | 7,894 | 900 |
| 2024-12-18 | 892 | 906 | 892 | 900 | 27,216 | 900 |
| 2024-12-17 | 898 | 914 | 887 | 900 | 23,866 | 900 |
| 2024-12-16 | 911 | 911 | 889 | 889 | 17,073 | 889 |
| 2024-12-13 | 919 | 919 | 898 | 906 | 36,191 | 906 |
| 2024-12-12 | 898 | 927 | 898 | 920 | 72,791 | 920 |
| 2024-12-11 | 925 | 929 | 902 | 910 | 259,142 | 910 |
| 2024-12-10 | 973 | 987 | 906 | 911 | 180,630 | 911 |
| 2024-12-09 | 908 | 908 | 878 | 883 | 7,227 | 883 |
| 2024-12-06 | 880 | 893 | 869 | 893 | 26,436 | 893 |
| 2024-12-05 | 878 | 878 | 870 | 875 | 3,997 | 875 |
| 2024-12-04 | 886 | 886 | 877 | 879 | 4,191 | 879 |
| 2024-12-03 | 908 | 908 | 881 | 887 | 8,169 | 887 |
| 2024-12-02 | 873 | 899 | 873 | 894 | 12,651 | 894 |
| 2024-11-29 | 890 | 901 | 875 | 888 | 12,959 | 888 |
| 2024-11-28 | 901 | 903 | 878 | 885 | 32,094 | 885 |
| 2024-11-27 | 886 | 887 | 869 | 887 | 6,749 | 887 |
| 2024-11-26 | 930 | 930 | 888 | 891 | 97,326 | 891 |
| 2024-11-25 | 908 | 925 | 908 | 915 | 9,333 | 915 |
| 2024-11-22 | 936 | 941 | 923 | 923 | 5,179 | 923 |
| 2024-11-21 | 952 | 952 | 939 | 947 | 4,163 | 947 |
| 2024-11-20 | 941 | 953 | 938 | 953 | 2,717 | 953 |
| 2024-11-19 | 921 | 932 | 908 | 932 | 81,108 | 932 |
| 2024-11-18 | 945 | 945 | 913 | 913 | 19,175 | 913 |
| 2024-11-15 | 946 | 961 | 942 | 946 | 53,949 | 946 |
| 2024-11-14 | 978 | 986 | 965 | 968 | 85,658 | 968 |
| 2024-11-13 | 960 | 979 | 956 | 979 | 52,052 | 979 |
| 2024-11-12 | 973 | 1,006 | 967 | 980 | 40,179 | 980 |
| 2024-11-11 | 963 | 970 | 915 | 970 | 75,539 | 970 |
| 2024-11-08 | 962 | 979 | 944 | 949 | 93,484 | 949 |
| 2024-11-07 | 938 | 947 | 931 | 944 | 113,172 | 944 |
| 2024-11-06 | 950 | 965 | 937 | 943 | 181,416 | 943 |
| 2024-11-05 | 916 | 943 | 901 | 937 | 37,021 | 937 |
| 2024-11-01 | 889 | 902 | 884 | 893 | 52,087 | 893 |
| 2024-10-31 | 897 | 922 | 897 | 904 | 153,603 | 904 |
| 2024-10-30 | 917 | 930 | 903 | 911 | 77,307 | 911 |
| 2024-10-29 | 935 | 942 | 920 | 923 | 21,998 | 923 |
| 2024-10-28 | 947 | 949 | 927 | 930 | 63,349 | 930 |
| 2024-10-25 | 896 | 944 | 896 | 932 | 59,776 | 932 |
| 2024-10-24 | 913 | 928 | 902 | 905 | 183,897 | 905 |
| 2024-10-23 | 881 | 931 | 881 | 922 | 54,264 | 922 |
| 2024-10-22 | 881 | 913 | 881 | 891 | 34,147 | 891 |
| 2024-10-21 | 897 | 897 | 877 | 880 | 185,282 | 880 |
| 2024-10-18 | 817 | 882 | 817 | 882 | 47,001 | 882 |
| 2024-10-17 | 835 | 849 | 833 | 837 | 23,949 | 837 |
| 2024-10-16 | 864 | 864 | 829 | 838 | 275,476 | 838 |
| 2024-10-15 | 874 | 890 | 867 | 867 | 326,718 | 867 |
| 2024-10-11 | 916 | 923 | 859 | 859 | 79,274 | 859 |
| 2024-10-10 | 939 | 955 | 890 | 928 | 103,726 | 928 |
| 2024-10-09 | 974 | 1,021 | 922 | 947 | 114,261 | 947 |
| 2024-10-08 | 1,090 | 1,106 | 943 | 960 | 329,071 | 960 |
| 2024-10-07 | 1,030 | 1,062 | 1,016 | 1,060 | 521,916 | 1,060 |
| 2024-10-04 | 1,250 | 1,322 | 977 | 1,006 | 1,088,295 | 1,006 |
| 2024-10-03 | 1,000 | 1,110 | 995 | 1,110 | 263,189 | 1,110 |
| 2024-10-02 | 898 | 1,000 | 886 | 960 | 193,448 | 960 |
| 2024-10-01 | 901 | 901 | 848 | 878 | 47,989 | 878 |
| 2024-09-30 | 801 | 888 | 801 | 886 | 387,709 | 886 |
| 2024-09-27 | 762 | 852 | 762 | 801 | 252,763 | 801 |
| 2024-09-26 | 717 | 747 | 717 | 747 | 67,482 | 747 |
| 2024-09-25 | 745 | 745 | 722 | 723 | 188,268 | 723 |
| 2024-09-24 | 689 | 711 | 676 | 709 | 176,435 | 709 |
| 2024-09-20 | 687 | 687 | 664 | 665 | 5,484 | 665 |
| 2024-09-19 | 675 | 686 | 664 | 677 | 1,004 | 677 |
| 2024-09-18 | 654 | 670 | 654 | 664 | 2,231 | 664 |
| 2024-09-17 | 662 | 662 | 652 | 655 | 50 | 655 |
| 2024-09-13 | 668 | 668 | 649 | 649 | 400 | 649 |
| 2024-09-12 | 667 | 672 | 667 | 669 | 457 | 669 |
| 2024-09-11 | 647 | 667 | 646 | 666 | 21,874 | 666 |
| 2024-09-10 | 654 | 659 | 651 | 657 | 9,860 | 657 |
| 2024-09-09 | 652 | 665 | 651 | 653 | 1,949 | 653 |
| 2024-09-06 | 701 | 701 | 663 | 664 | 1,135 | 664 |
| 2024-09-05 | 674 | 681 | 666 | 671 | 1,336 | 671 |
| 2024-09-04 | 671 | 680 | 666 | 675 | 280 | 675 |
| 2024-09-03 | 675 | 675 | 661 | 672 | 242,732 | 672 |
| 2024-09-02 | 692 | 692 | 665 | 665 | 241,864 | 665 |
| 2024-08-30 | 657 | 682 | 656 | 682 | 1,782 | 682 |
| 2024-08-29 | 653 | 656 | 635 | 656 | 4,862 | 656 |
| 2024-08-28 | 663 | 663 | 641 | 650 | 17,450 | 650 |
| 2024-08-27 | 653 | 655 | 650 | 653 | 64 | 653 |
| 2024-08-26 | 657 | 660 | 649 | 653 | 1,245 | 653 |
| 2024-08-23 | 660 | 660 | 649 | 655 | 930 | 655 |
| 2024-08-22 | 659 | 660 | 653 | 654 | 4,633 | 654 |
| 2024-08-21 | 664 | 664 | 647 | 658 | 575 | 658 |
| 2024-08-20 | 661 | 664 | 656 | 660 | 727 | 660 |
| 2024-08-19 | 666 | 672 | 656 | 656 | 3,158 | 656 |
| 2024-08-16 | 664 | 669 | 664 | 665 | 7,704 | 665 |
| 2024-08-15 | 660 | 667 | 650 | 660 | 20,541 | 660 |
| 2024-08-14 | 661 | 663 | 644 | 650 | 22,744 | 650 |
| 2024-08-13 | 670 | 670 | 650 | 660 | 1,612 | 660 |
| 2024-08-09 | 657 | 673 | 657 | 669 | 26,204 | 669 |
| 2024-08-08 | 673 | 673 | 656 | 665 | 20,000 | 665 |
| 2024-08-07 | 657 | 673 | 655 | 673 | 30,099 | 673 |
| 2024-08-06 | 640 | 673 | 640 | 656 | 146,260 | 656 |
| 2024-08-05 | 648 | 680 | 647 | 647 | 30,768 | 647 |
| 2024-08-02 | 670 | 688 | 670 | 684 | 7,744 | 684 |
| 2024-08-01 | 722 | 722 | 689 | 696 | 7,064 | 696 |
| 2024-07-31 | 703 | 721 | 694 | 718 | 2,809 | 718 |
| 2024-07-30 | 700 | 703 | 699 | 701 | 5,082 | 701 |
| 2024-07-29 | 725 | 725 | 701 | 705 | 6,613 | 705 |
| 2024-07-26 | 713 | 727 | 712 | 721 | 6,029 | 721 |
| 2024-07-25 | 694 | 711 | 694 | 703 | 5,152 | 703 |
| 2024-07-24 | 740 | 740 | 708 | 709 | 17,873 | 709 |
| 2024-07-23 | 764 | 764 | 738 | 740 | 1,110 | 740 |
| 2024-07-22 | 744 | 764 | 744 | 764 | 2,505 | 764 |
| 2024-07-19 | 766 | 766 | 754 | 759 | 202 | 759 |
| 2024-07-18 | 768 | 768 | 738 | 755 | 2,889 | 755 |
| 2024-07-17 | 755 | 758 | 751 | 753 | 77 | 753 |
| 2024-07-16 | 763 | 763 | 732 | 755 | 21,103 | 755 |
| 2024-07-12 | 778 | 778 | 757 | 763 | 3,785 | 763 |
| 2024-07-11 | 742 | 777 | 742 | 771 | 12,902 | 771 |
| 2024-07-10 | 755 | 768 | 750 | 757 | 31,144 | 757 |
| 2024-07-09 | 752 | 752 | 731 | 748 | 7,321 | 748 |
| 2024-07-08 | 748 | 748 | 736 | 736 | 23,704 | 736 |
| 2024-07-05 | 775 | 775 | 743 | 746 | 10,210 | 746 |
| 2024-07-04 | 763 | 770 | 759 | 760 | 13,941 | 760 |
| 2024-07-03 | 755 | 766 | 754 | 763 | 3,530 | 763 |
| 2024-07-02 | 760 | 766 | 757 | 758 | 31,429 | 758 |
| 2024-07-01 | 773 | 773 | 740 | 758 | 1,606 | 758 |
| 2024-06-28 | 783 | 783 | 744 | 773 | 5,669 | 773 |
| 2024-06-27 | 782 | 785 | 774 | 775 | 10,324 | 775 |
| 2024-06-26 | 791 | 791 | 765 | 781 | 14,787 | 781 |
| 2024-06-25 | 800 | 800 | 772 | 776 | 15,114 | 776 |
| 2024-06-24 | 775 | 786 | 775 | 785 | 2,431 | 785 |
| 2024-06-21 | 802 | 802 | 776 | 782 | 1,045 | 782 |
| 2024-06-20 | 803 | 803 | 786 | 788 | 9,686 | 788 |
| 2024-06-19 | 803 | 819 | 800 | 803 | 1,581 | 803 |
| 2024-06-18 | 820 | 820 | 812 | 813 | 1,090 | 813 |
| 2024-06-17 | 785 | 820 | 785 | 820 | 16,000 | 820 |
| 2024-06-14 | 804 | 804 | 787 | 803 | 514 | 803 |
| 2024-06-13 | 796 | 808 | 786 | 801 | 31,572 | 801 |
| 2024-06-12 | 815 | 815 | 797 | 799 | 1,389 | 799 |
| 2024-06-11 | 792 | 801 | 792 | 800 | 128,586 | 800 |
| 2024-06-10 | 809 | 809 | 793 | 793 | 14,205 | 793 |
| 2024-06-07 | 833 | 833 | 786 | 790 | 40,273 | 790 |
| 2024-06-06 | 844 | 844 | 815 | 818 | 4,090 | 818 |
| 2024-06-05 | 818 | 830 | 818 | 825 | 2,467 | 825 |
| 2024-06-04 | 828 | 828 | 812 | 817 | 1,173 | 817 |
| 2024-06-03 | 831 | 831 | 805 | 817 | 25,697 | 817 |
| 2024-05-31 | 815 | 825 | 812 | 816 | 3,245 | 816 |
| 2024-05-30 | 805 | 813 | 805 | 812 | 17,309 | 812 |
| 2024-05-29 | 798 | 812 | 794 | 808 | 18,626 | 808 |
| 2024-05-28 | 823 | 823 | 794 | 797 | 3,495 | 797 |
| 2024-05-27 | 808 | 808 | 791 | 797 | 22,462 | 797 |
| 2024-05-24 | 830 | 830 | 805 | 805 | 99,111 | 805 |
| 2024-05-23 | 842 | 849 | 815 | 815 | 30,555 | 815 |
| 2024-05-22 | 812 | 827 | 812 | 827 | 2,847 | 827 |
| 2024-05-21 | 831 | 845 | 820 | 821 | 22,912 | 821 |
| 2024-05-20 | 835 | 860 | 825 | 830 | 2,699 | 830 |
| 2024-05-17 | 817 | 825 | 816 | 820 | 3,662 | 820 |
| 2024-05-16 | 835 | 835 | 807 | 816 | 5,227 | 816 |
| 2024-05-15 | 851 | 851 | 828 | 828 | 12,997 | 828 |
| 2024-05-14 | 837 | 843 | 833 | 836 | 10,608 | 836 |
| 2024-05-13 | 843 | 850 | 828 | 835 | 26,669 | 835 |
| 2024-05-10 | 876 | 876 | 849 | 850 | 31,355 | 850 |
| 2024-05-09 | 835 | 869 | 835 | 862 | 8,752 | 862 |
| 2024-05-08 | 842 | 853 | 841 | 843 | 1,464 | 843 |
| 2024-05-07 | 848 | 856 | 845 | 856 | 5,896 | 856 |
| 2024-05-02 | 840 | 865 | 832 | 863 | 1,785 | 863 |
| 2024-05-01 | 843 | 870 | 833 | 870 | 1,396 | 870 |
| 2024-04-30 | 803 | 852 | 803 | 842 | 45,192 | 842 |
| 2024-04-26 | 789 | 813 | 785 | 811 | 9,182 | 811 |
| 2024-04-25 | 779 | 789 | 773 | 786 | 15,915 | 786 |
| 2024-04-24 | 782 | 787 | 772 | 777 | 68,162 | 777 |
| 2024-04-23 | 803 | 803 | 772 | 781 | 2,079 | 781 |
| 2024-04-22 | 814 | 814 | 792 | 792 | 347 | 792 |
| 2024-04-19 | 809 | 817 | 779 | 799 | 5,573 | 799 |
| 2024-04-18 | 800 | 833 | 800 | 820 | 1,308 | 820 |
| 2024-04-17 | 824 | 824 | 800 | 806 | 4,962 | 806 |
| 2024-04-16 | 821 | 821 | 805 | 809 | 19,065 | 809 |
| 2024-04-15 | 807 | 823 | 796 | 821 | 33,324 | 821 |
| 2024-04-12 | 829 | 829 | 807 | 808 | 8,333 | 808 |
| 2024-04-11 | 815 | 824 | 808 | 819 | 4,033 | 819 |
| 2024-04-10 | 817 | 834 | 813 | 813 | 3,843 | 813 |
| 2024-04-09 | 809 | 829 | 809 | 824 | 8,706 | 824 |
| 2024-04-08 | 806 | 826 | 806 | 816 | 7,012 | 816 |
| 2024-04-05 | 824 | 824 | 809 | 815 | 146,960 | 815 |
| 2024-04-04 | 808 | 827 | 808 | 824 | 78,579 | 824 |
| 2024-04-03 | 830 | 831 | 821 | 821 | 14,136 | 821 |
| 2024-04-02 | 830 | 830 | 814 | 825 | 76,440 | 825 |
| 2024-04-01 | 801 | 823 | 791 | 819 | 48,806 | 819 |
| 2024-03-29 | 797 | 799 | 784 | 786 | 20,659 | 786 |
| 2024-03-28 | 784 | 797 | 779 | 792 | 26,118 | 792 |
| 2024-03-27 | 819 | 819 | 792 | 795 | 2,502 | 795 |
| 2024-03-26 | 799 | 807 | 787 | 807 | 4,361 | 807 |
| 2024-03-25 | 814 | 814 | 793 | 799 | 12,955 | 799 |
| 2024-03-22 | 815 | 824 | 797 | 799 | 13,830 | 799 |
| 2024-03-21 | 841 | 841 | 814 | 825 | 7,448 | 825 |
| 2024-03-19 | 839 | 839 | 819 | 826 | 3,679 | 826 |
| 2024-03-18 | 796 | 826 | 796 | 824 | 84,163 | 824 |
| 2024-03-15 | 795 | 798 | 782 | 797 | 9,572 | 797 |
| 2024-03-14 | 807 | 813 | 797 | 797 | 1,926 | 797 |
| 2024-03-13 | 806 | 808 | 796 | 804 | 12,799 | 804 |
| 2024-03-12 | 792 | 812 | 792 | 805 | 6,044 | 805 |
| 2024-03-11 | 755 | 795 | 754 | 794 | 47,606 | 794 |
| 2024-03-08 | 743 | 743 | 736 | 740 | 61,785 | 740 |
| 2024-03-07 | 763 | 763 | 742 | 742 | 24,950 | 742 |
| 2024-03-06 | 761 | 773 | 757 | 765 | 44,652 | 765 |
| 2024-03-05 | 769 | 769 | 754 | 761 | 24,499 | 761 |
| 2024-03-04 | 772 | 774 | 761 | 763 | 1,294 | 763 |
| 2024-03-01 | 758 | 773 | 758 | 770 | 14,319 | 770 |
| 2024-02-29 | 742 | 757 | 737 | 755 | 15,495 | 755 |
| 2024-02-28 | 754 | 772 | 750 | 754 | 21,977 | 754 |
| 2024-02-27 | 740 | 750 | 736 | 749 | 17,335 | 749 |
| 2024-02-26 | 740 | 748 | 731 | 745 | 162,640 | 745 |
| 2024-02-22 | 730 | 732 | 727 | 730 | 17,519 | 730 |
| 2024-02-21 | 716 | 742 | 712 | 742 | 25,871 | 742 |
| 2024-02-20 | 721 | 722 | 709 | 711 | 13,652 | 711 |
| 2024-02-19 | 739 | 741 | 715 | 718 | 56,207 | 718 |
| 2024-02-16 | 726 | 739 | 724 | 738 | 21,454 | 738 |
| 2024-02-15 | 734 | 734 | 717 | 720 | 1,875 | 720 |
| 2024-02-14 | 728 | 728 | 716 | 725 | 42,941 | 725 |
| 2024-02-13 | 724 | 730 | 724 | 729 | 11,413 | 729 |
| 2024-02-09 | 729 | 729 | 710 | 715 | 61,867 | 715 |
| 2024-02-08 | 705 | 733 | 704 | 717 | 203,781 | 717 |
| 2024-02-07 | 688 | 710 | 687 | 702 | 31,072 | 702 |
| 2024-02-06 | 647 | 692 | 642 | 686 | 44,192 | 686 |
| 2024-02-05 | 648 | 675 | 632 | 672 | 130,261 | 672 |
| 2024-02-02 | 665 | 666 | 639 | 639 | 49,957 | 639 |
| 2024-02-01 | 677 | 677 | 661 | 666 | 68,991 | 666 |
| 2024-01-31 | 678 | 688 | 668 | 677 | 49,578 | 677 |
| 2024-01-30 | 698 | 698 | 678 | 682 | 49,732 | 682 |
| 2024-01-29 | 730 | 730 | 697 | 698 | 61,941 | 698 |
| 2024-01-26 | 741 | 741 | 718 | 722 | 25,419 | 722 |
| 2024-01-25 | 743 | 745 | 715 | 734 | 31,447 | 734 |
| 2024-01-24 | 727 | 741 | 709 | 720 | 21,789 | 720 |
| 2024-01-23 | 738 | 744 | 718 | 733 | 98,319 | 733 |
| 2024-01-22 | 758 | 758 | 727 | 738 | 89,793 | 738 |
| 2024-01-19 | 752 | 761 | 746 | 748 | 77,923 | 748 |
| 2024-01-18 | 741 | 744 | 730 | 735 | 82,772 | 735 |
| 2024-01-17 | 763 | 763 | 744 | 747 | 126,327 | 747 |
| 2024-01-16 | 743 | 763 | 743 | 749 | 25,974 | 749 |
| 2024-01-15 | 774 | 774 | 746 | 753 | 19,735 | 753 |
| 2024-01-12 | 776 | 776 | 763 | 765 | 20,463 | 765 |
| 2024-01-11 | 746 | 779 | 743 | 774 | 26,920 | 774 |
| 2024-01-10 | 749 | 754 | 733 | 746 | 7,847 | 746 |
| 2024-01-09 | 759 | 759 | 725 | 732 | 71,387 | 732 |
| 2024-01-05 | 749 | 764 | 749 | 752 | 8,197 | 752 |
| 2024-01-04 | 781 | 781 | 745 | 746 | 17,747 | 746 |
分割・併合履歴 ： なし