- 2025年
- 2024年
235A GX 高配当30-日本株式 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 | 1,025 | 1,028 | 1,019 | 1,020 | 112,532 | 1,020 |
| 2024-12-27 | 1,015 | 1,023 | 1,015 | 1,023 | 126,932 | 1,023 |
| 2024-12-26 | 1,004 | 1,011 | 1,004 | 1,007 | 28,748 | 1,007 |
| 2024-12-25 | 1,005 | 1,005 | 994 | 998 | 5,246 | 998 |
| 2024-12-24 | 992 | 1,003 | 992 | 1,001 | 22,491 | 1,001 |
| 2024-12-23 | 984 | 988 | 980 | 988 | 15,525 | 988 |
| 2024-12-20 | 990 | 992 | 981 | 981 | 77,317 | 981 |
| 2024-12-19 | 975 | 997 | 973 | 982 | 30,965 | 982 |
| 2024-12-18 | 985 | 990 | 983 | 984 | 11,372 | 984 |
| 2024-12-17 | 994 | 998 | 988 | 988 | 27,137 | 988 |
| 2024-12-16 | 999 | 999 | 992 | 994 | 6,624 | 994 |
| 2024-12-13 | 1,002 | 1,002 | 993 | 995 | 17,531 | 995 |
| 2024-12-12 | 1,000 | 1,006 | 1,000 | 1,003 | 7,721 | 1,003 |
| 2024-12-11 | 999 | 1,001 | 994 | 998 | 6,774 | 998 |
| 2024-12-10 | 1,000 | 1,005 | 996 | 999 | 21,784 | 999 |
| 2024-12-09 | 997 | 999 | 992 | 996 | 8,849 | 996 |
| 2024-12-06 | 997 | 997 | 990 | 993 | 12,064 | 993 |
| 2024-12-05 | 1,001 | 1,001 | 991 | 995 | 16,998 | 995 |
| 2024-12-04 | 1,003 | 1,003 | 992 | 992 | 11,486 | 992 |
| 2024-12-03 | 999 | 1,005 | 997 | 997 | 39,519 | 997 |
| 2024-12-02 | 985 | 993 | 984 | 992 | 38,765 | 992 |
| 2024-11-29 | 986 | 986 | 979 | 984 | 102,589 | 984 |
| 2024-11-28 | 980 | 989 | 977 | 985 | 23,204 | 985 |
| 2024-11-27 | 991 | 991 | 978 | 980 | 95,042 | 980 |
| 2024-11-26 | 999 | 999 | 986 | 994 | 137,907 | 994 |
| 2024-11-25 | 1,007 | 1,008 | 1,001 | 1,002 | 26,644 | 1,002 |
| 2024-11-22 | 996 | 1,003 | 995 | 1,000 | 27,356 | 1,000 |
| 2024-11-21 | 999 | 999 | 992 | 992 | 115,784 | 992 |
| 2024-11-20 | 1,015 | 1,018 | 1,008 | 1,009 | 55,076 | 1,009 |
| 2024-11-19 | 1,015 | 1,019 | 1,011 | 1,015 | 15,149 | 1,015 |
| 2024-11-18 | 1,014 | 1,014 | 1,007 | 1,008 | 12,506 | 1,008 |
| 2024-11-15 | 1,015 | 1,017 | 1,012 | 1,016 | 22,581 | 1,016 |
| 2024-11-14 | 1,013 | 1,018 | 1,008 | 1,008 | 4,948 | 1,008 |
| 2024-11-13 | 1,021 | 1,021 | 1,005 | 1,006 | 14,911 | 1,006 |
| 2024-11-12 | 1,024 | 1,026 | 1,015 | 1,016 | 10,400 | 1,016 |
| 2024-11-11 | 1,017 | 1,021 | 1,012 | 1,013 | 14,469 | 1,013 |
| 2024-11-08 | 1,040 | 1,040 | 1,017 | 1,020 | 18,171 | 1,020 |
| 2024-11-07 | 1,029 | 1,034 | 1,019 | 1,029 | 13,271 | 1,029 |
| 2024-11-06 | 1,015 | 1,030 | 1,015 | 1,019 | 39,320 | 1,019 |
| 2024-11-05 | 1,008 | 1,015 | 1,007 | 1,015 | 12,233 | 1,015 |
| 2024-11-01 | 1,007 | 1,015 | 1,004 | 1,007 | 23,677 | 1,007 |
| 2024-10-31 | 1,022 | 1,022 | 1,014 | 1,019 | 40,322 | 1,019 |
| 2024-10-30 | 1,016 | 1,023 | 1,014 | 1,022 | 40,809 | 1,022 |
| 2024-10-29 | 1,010 | 1,017 | 1,006 | 1,017 | 14,401 | 1,017 |
| 2024-10-28 | 988 | 1,007 | 985 | 1,006 | 25,410 | 1,006 |
| 2024-10-25 | 998 | 998 | 987 | 990 | 40,060 | 990 |
| 2024-10-24 | 997 | 1,003 | 991 | 1,001 | 34,641 | 1,001 |
| 2024-10-23 | 1,005 | 1,010 | 1,001 | 1,002 | 11,120 | 1,002 |
| 2024-10-22 | 1,009 | 1,009 | 997 | 1,003 | 41,614 | 1,003 |
| 2024-10-21 | 1,015 | 1,015 | 1,006 | 1,010 | 56,503 | 1,010 |
| 2024-10-18 | 1,018 | 1,018 | 1,010 | 1,013 | 10,233 | 1,013 |
| 2024-10-17 | 1,014 | 1,016 | 1,010 | 1,012 | 12,097 | 1,012 |
| 2024-10-16 | 1,009 | 1,017 | 1,003 | 1,007 | 19,100 | 1,007 |
| 2024-10-15 | 1,021 | 1,023 | 1,015 | 1,015 | 9,258 | 1,015 |
| 2024-10-11 | 1,029 | 1,029 | 1,016 | 1,017 | 4,976 | 1,017 |
| 2024-10-10 | 1,025 | 1,025 | 1,020 | 1,022 | 2,506 | 1,022 |
| 2024-10-09 | 1,024 | 1,024 | 1,011 | 1,015 | 5,809 | 1,015 |
| 2024-10-08 | 1,028 | 1,028 | 1,014 | 1,018 | 14,157 | 1,018 |
| 2024-10-07 | 1,026 | 1,033 | 1,024 | 1,030 | 83,047 | 1,030 |
| 2024-10-04 | 1,015 | 1,017 | 1,012 | 1,015 | 7,268 | 1,015 |
| 2024-10-03 | 1,014 | 1,019 | 1,009 | 1,012 | 7,080 | 1,012 |
| 2024-10-02 | 1,004 | 1,009 | 998 | 1,001 | 6,407 | 1,001 |
| 2024-10-01 | 1,009 | 1,009 | 998 | 1,007 | 17,376 | 1,007 |
| 2024-09-30 | 1,003 | 1,003 | 986 | 992 | 60,736 | 992 |
| 2024-09-27 | 1,010 | 1,020 | 1,004 | 1,020 | 34,751 | 1,020 |
| 2024-09-26 | 995 | 1,004 | 992 | 1,004 | 27,015 | 1,004 |
| 2024-09-25 | 995 | 995 | 989 | 990 | 40,980 | 990 |
| 2024-09-24 | 1,004 | 1,004 | 991 | 995 | 21,165 | 995 |
| 2024-09-20 | 998 | 998 | 989 | 991 | 65,617 | 991 |
| 2024-09-19 | 978 | 990 | 978 | 984 | 63,483 | 984 |
| 2024-09-18 | 964 | 970 | 958 | 967 | 9,743 | 967 |
| 2024-09-17 | 975 | 975 | 950 | 962 | 36,685 | 962 |
| 2024-09-13 | 978 | 978 | 962 | 964 | 23,316 | 964 |
| 2024-09-12 | 970 | 979 | 968 | 977 | 41,696 | 977 |
| 2024-09-11 | 973 | 973 | 951 | 959 | 65,995 | 959 |
| 2024-09-10 | 991 | 991 | 978 | 978 | 21,541 | 978 |
| 2024-09-09 | 976 | 985 | 964 | 985 | 67,996 | 985 |
| 2024-09-06 | 998 | 999 | 986 | 991 | 76,300 | 991 |
| 2024-09-05 | 993 | 1,011 | 986 | 1,001 | 61,055 | 1,001 |
| 2024-09-04 | 1,009 | 1,013 | 999 | 1,002 | 149,090 | 1,002 |
| 2024-09-03 | 1,026 | 1,033 | 1,023 | 1,031 | 14,469 | 1,031 |
| 2024-09-02 | 1,026 | 1,028 | 1,018 | 1,025 | 42,574 | 1,025 |
| 2024-08-30 | 1,018 | 1,023 | 1,017 | 1,021 | 28,425 | 1,021 |
| 2024-08-29 | 1,017 | 1,018 | 1,014 | 1,018 | 15,496 | 1,018 |
| 2024-08-28 | 1,013 | 1,017 | 1,010 | 1,016 | 12,657 | 1,016 |
| 2024-08-27 | 1,009 | 1,017 | 1,008 | 1,017 | 17,677 | 1,017 |
| 2024-08-26 | 1,012 | 1,012 | 1,003 | 1,007 | 76,687 | 1,007 |
| 2024-08-23 | 1,014 | 1,021 | 1,010 | 1,021 | 39,353 | 1,021 |
| 2024-08-22 | 1,012 | 1,014 | 1,008 | 1,014 | 133,385 | 1,014 |
分割・併合履歴 ： なし