- 2025年
- 2024年
235A GX 高配当30-日本株式 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 | 982 | 984 | 959 | 977 | 77,353 | 977 |
| 2025-04-03 | 990 | 999 | 984 | 997 | 137,004 | 997 |
| 2025-04-02 | 1,031 | 1,031 | 1,013 | 1,019 | 15,814 | 1,019 |
| 2025-04-01 | 1,038 | 1,038 | 1,027 | 1,031 | 9,374 | 1,031 |
| 2025-03-31 | 1,032 | 1,032 | 1,018 | 1,025 | 30,285 | 1,025 |
| 2025-03-28 | 1,056 | 1,056 | 1,047 | 1,051 | 10,875 | 1,051 |
| 2025-03-27 | 1,055 | 1,060 | 1,049 | 1,060 | 10,848 | 1,060 |
| 2025-03-26 | 1,062 | 1,064 | 1,057 | 1,058 | 9,937 | 1,058 |
| 2025-03-25 | 1,060 | 1,061 | 1,050 | 1,050 | 18,971 | 1,050 |
| 2025-03-24 | 1,060 | 1,060 | 1,051 | 1,055 | 4,358 | 1,055 |
| 2025-03-21 | 1,051 | 1,062 | 1,048 | 1,057 | 6,159 | 1,057 |
| 2025-03-19 | 1,053 | 1,060 | 1,051 | 1,056 | 5,035 | 1,056 |
| 2025-03-18 | 1,044 | 1,053 | 1,044 | 1,047 | 26,805 | 1,047 |
| 2025-03-17 | 1,030 | 1,039 | 1,030 | 1,034 | 9,421 | 1,034 |
| 2025-03-14 | 1,020 | 1,028 | 1,020 | 1,027 | 40,609 | 1,027 |
| 2025-03-13 | 1,022 | 1,026 | 1,020 | 1,023 | 11,069 | 1,023 |
| 2025-03-12 | 1,014 | 1,022 | 1,013 | 1,022 | 22,410 | 1,022 |
| 2025-03-11 | 1,020 | 1,023 | 1,010 | 1,022 | 53,054 | 1,022 |
| 2025-03-10 | 1,028 | 1,032 | 1,024 | 1,024 | 35,645 | 1,024 |
| 2025-03-07 | 1,022 | 1,029 | 1,015 | 1,027 | 25,718 | 1,027 |
| 2025-03-06 | 1,025 | 1,032 | 1,025 | 1,030 | 9,057 | 1,030 |
| 2025-03-05 | 1,020 | 1,023 | 1,012 | 1,022 | 9,534 | 1,022 |
| 2025-03-04 | 1,019 | 1,021 | 1,011 | 1,016 | 62,903 | 1,016 |
| 2025-03-03 | 1,014 | 1,022 | 1,014 | 1,022 | 43,869 | 1,022 |
| 2025-02-28 | 1,010 | 1,014 | 1,003 | 1,009 | 26,814 | 1,009 |
| 2025-02-27 | 1,008 | 1,017 | 1,008 | 1,016 | 25,279 | 1,016 |
| 2025-02-26 | 1,012 | 1,012 | 1,001 | 1,011 | 24,555 | 1,011 |
| 2025-02-25 | 999 | 1,011 | 999 | 1,011 | 20,679 | 1,011 |
| 2025-02-21 | 999 | 1,005 | 999 | 1,005 | 15,269 | 1,005 |
| 2025-02-20 | 1,008 | 1,008 | 997 | 1,000 | 38,624 | 1,000 |
| 2025-02-19 | 1,014 | 1,019 | 1,010 | 1,011 | 20,036 | 1,011 |
| 2025-02-18 | 1,019 | 1,019 | 1,007 | 1,015 | 12,109 | 1,015 |
| 2025-02-17 | 1,027 | 1,027 | 1,010 | 1,012 | 32,096 | 1,012 |
| 2025-02-14 | 1,029 | 1,029 | 1,016 | 1,020 | 18,540 | 1,020 |
| 2025-02-13 | 1,015 | 1,025 | 1,015 | 1,020 | 17,750 | 1,020 |
| 2025-02-12 | 1,010 | 1,017 | 1,004 | 1,008 | 19,991 | 1,008 |
| 2025-02-10 | 1,004 | 1,006 | 1,000 | 1,006 | 29,950 | 1,006 |
| 2025-02-07 | 1,004 | 1,006 | 996 | 1,006 | 24,057 | 1,006 |
| 2025-02-06 | 1,003 | 1,007 | 1,001 | 1,004 | 18,623 | 1,004 |
| 2025-02-05 | 1,004 | 1,008 | 997 | 1,004 | 18,640 | 1,004 |
| 2025-02-04 | 1,003 | 1,005 | 996 | 999 | 19,948 | 999 |
| 2025-02-03 | 1,009 | 1,009 | 985 | 996 | 107,815 | 996 |
| 2025-01-31 | 1,014 | 1,022 | 1,011 | 1,022 | 16,900 | 1,022 |
| 2025-01-30 | 1,017 | 1,017 | 1,010 | 1,015 | 5,910 | 1,015 |
| 2025-01-29 | 1,016 | 1,017 | 1,011 | 1,017 | 5,532 | 1,017 |
| 2025-01-28 | 1,012 | 1,017 | 1,004 | 1,016 | 11,624 | 1,016 |
| 2025-01-27 | 1,005 | 1,013 | 1,005 | 1,009 | 75,511 | 1,009 |
| 2025-01-24 | 1,002 | 1,005 | 995 | 998 | 29,382 | 998 |
| 2025-01-23 | 995 | 998 | 990 | 997 | 29,416 | 997 |
| 2025-01-22 | 995 | 998 | 991 | 994 | 36,020 | 994 |
| 2025-01-21 | 1,000 | 1,000 | 990 | 991 | 22,222 | 991 |
| 2025-01-20 | 998 | 998 | 991 | 994 | 29,113 | 994 |
| 2025-01-17 | 988 | 994 | 978 | 994 | 176,723 | 994 |
| 2025-01-16 | 1,005 | 1,005 | 989 | 990 | 51,817 | 990 |
| 2025-01-15 | 1,004 | 1,004 | 994 | 997 | 22,456 | 997 |
| 2025-01-14 | 1,002 | 1,002 | 987 | 999 | 73,959 | 999 |
| 2025-01-10 | 1,010 | 1,010 | 999 | 999 | 61,998 | 999 |
| 2025-01-09 | 1,020 | 1,020 | 1,007 | 1,010 | 17,547 | 1,010 |
| 2025-01-08 | 1,025 | 1,025 | 1,017 | 1,022 | 5,167 | 1,022 |
| 2025-01-07 | 1,023 | 1,026 | 1,014 | 1,023 | 17,517 | 1,023 |
| 2025-01-06 | 1,025 | 1,025 | 1,014 | 1,020 | 25,516 | 1,020 |
分割・併合履歴 ： なし