- 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 |
---|---|---|---|---|---|---|
2025-02-13 | 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