- 2025年
- 2024年
244A グロースエクスパートナーズ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,555 | 1,555 | 1,520 | 1,522 | 23,200 | 1,522 |
| 2025-04-01 | 1,620 | 1,626 | 1,557 | 1,557 | 19,400 | 1,557 |
| 2025-03-31 | 1,630 | 1,637 | 1,602 | 1,612 | 21,000 | 1,612 |
| 2025-03-28 | 1,670 | 1,690 | 1,670 | 1,671 | 9,800 | 1,671 |
| 2025-03-27 | 1,693 | 1,695 | 1,650 | 1,670 | 13,100 | 1,670 |
| 2025-03-26 | 1,707 | 1,730 | 1,684 | 1,702 | 20,700 | 1,702 |
| 2025-03-25 | 1,665 | 1,720 | 1,655 | 1,707 | 34,800 | 1,707 |
| 2025-03-24 | 1,662 | 1,679 | 1,648 | 1,662 | 28,600 | 1,662 |
| 2025-03-21 | 1,685 | 1,699 | 1,661 | 1,661 | 35,200 | 1,661 |
| 2025-03-19 | 1,683 | 1,683 | 1,661 | 1,661 | 21,200 | 1,661 |
| 2025-03-18 | 1,646 | 1,688 | 1,641 | 1,668 | 24,200 | 1,668 |
| 2025-03-17 | 1,629 | 1,660 | 1,623 | 1,645 | 24,000 | 1,645 |
| 2025-03-14 | 1,628 | 1,645 | 1,616 | 1,630 | 11,200 | 1,630 |
| 2025-03-13 | 1,640 | 1,642 | 1,600 | 1,618 | 19,900 | 1,618 |
| 2025-03-12 | 1,577 | 1,640 | 1,575 | 1,625 | 18,100 | 1,625 |
| 2025-03-11 | 1,555 | 1,566 | 1,530 | 1,564 | 16,400 | 1,564 |
| 2025-03-10 | 1,568 | 1,593 | 1,568 | 1,580 | 10,400 | 1,580 |
| 2025-03-07 | 1,567 | 1,596 | 1,561 | 1,568 | 9,500 | 1,568 |
| 2025-03-06 | 1,620 | 1,620 | 1,572 | 1,584 | 21,800 | 1,584 |
| 2025-03-05 | 1,618 | 1,620 | 1,591 | 1,600 | 16,600 | 1,600 |
| 2025-03-04 | 1,619 | 1,637 | 1,564 | 1,601 | 23,800 | 1,601 |
| 2025-03-03 | 1,539 | 1,626 | 1,529 | 1,625 | 42,100 | 1,625 |
| 2025-02-28 | 1,590 | 1,595 | 1,510 | 1,511 | 87,000 | 1,511 |
| 2025-02-27 | 1,616 | 1,637 | 1,597 | 1,600 | 22,200 | 1,600 |
| 2025-02-26 | 1,610 | 1,638 | 1,591 | 1,616 | 28,900 | 1,616 |
| 2025-02-25 | 1,625 | 1,667 | 1,620 | 1,620 | 33,700 | 1,620 |
| 2025-02-21 | 1,682 | 1,684 | 1,645 | 1,654 | 40,600 | 1,654 |
| 2025-02-20 | 1,711 | 1,728 | 1,669 | 1,682 | 38,300 | 1,682 |
| 2025-02-19 | 1,713 | 1,728 | 1,694 | 1,724 | 30,200 | 1,724 |
| 2025-02-18 | 1,719 | 1,791 | 1,716 | 1,718 | 69,700 | 1,718 |
| 2025-02-17 | 1,727 | 1,750 | 1,672 | 1,718 | 58,600 | 1,718 |
| 2025-02-14 | 1,698 | 1,745 | 1,668 | 1,678 | 46,300 | 1,678 |
| 2025-02-13 | 1,725 | 1,741 | 1,698 | 1,701 | 35,100 | 1,701 |
| 2025-02-12 | 1,785 | 1,785 | 1,708 | 1,713 | 57,000 | 1,713 |
| 2025-02-10 | 1,700 | 1,783 | 1,672 | 1,766 | 50,900 | 1,766 |
| 2025-02-07 | 1,739 | 1,740 | 1,680 | 1,696 | 54,300 | 1,696 |
| 2025-02-06 | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 | 1,739 |
| 2025-02-05 | 1,655 | 1,670 | 1,605 | 1,609 | 45,300 | 1,609 |
| 2025-02-04 | 1,646 | 1,670 | 1,632 | 1,634 | 29,000 | 1,634 |
| 2025-02-03 | 1,652 | 1,663 | 1,610 | 1,625 | 102,100 | 1,625 |
| 2025-01-31 | 1,781 | 1,781 | 1,683 | 1,692 | 121,900 | 1,692 |
| 2025-01-30 | 1,757 | 1,810 | 1,750 | 1,783 | 84,000 | 1,783 |
| 2025-01-29 | 1,774 | 1,828 | 1,758 | 1,769 | 113,800 | 1,769 |
| 2025-01-28 | 1,791 | 1,791 | 1,711 | 1,763 | 141,900 | 1,763 |
| 2025-01-27 | 1,875 | 1,875 | 1,807 | 1,807 | 175,400 | 1,807 |
| 2025-01-24 | 1,881 | 1,910 | 1,840 | 1,865 | 141,900 | 1,865 |
| 2025-01-23 | 1,902 | 1,936 | 1,830 | 1,882 | 350,600 | 1,882 |
| 2025-01-22 | 2,302 | 2,356 | 1,923 | 1,923 | 880,500 | 1,923 |
| 2025-01-21 | 2,477 | 2,510 | 2,165 | 2,331 | 645,500 | 2,331 |
| 2025-01-20 | 2,500 | 2,588 | 2,460 | 2,495 | 503,800 | 2,495 |
| 2025-01-17 | 2,303 | 2,527 | 2,222 | 2,466 | 635,900 | 2,466 |
| 2025-01-16 | 2,197 | 2,333 | 2,140 | 2,312 | 490,000 | 2,312 |
| 2025-01-15 | 1,824 | 2,166 | 1,807 | 2,153 | 632,700 | 2,153 |
| 2025-01-14 | 1,942 | 1,960 | 1,832 | 1,832 | 386,400 | 1,832 |
| 2025-01-10 | 2,258 | 2,350 | 2,206 | 2,332 | 129,600 | 2,332 |
| 2025-01-09 | 2,300 | 2,336 | 2,202 | 2,244 | 85,200 | 2,244 |
| 2025-01-08 | 2,231 | 2,358 | 2,200 | 2,277 | 188,600 | 2,277 |
| 2025-01-07 | 2,154 | 2,191 | 2,114 | 2,158 | 33,600 | 2,158 |
| 2025-01-06 | 2,184 | 2,184 | 2,098 | 2,154 | 37,900 | 2,154 |
分割・併合履歴 ： なし