- 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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,079 | 2,120 | 2,030 | 2,084 | 45,700 | 2,084 |
| 2024-12-27 | 2,009 | 2,046 | 1,983 | 1,989 | 43,400 | 1,989 |
| 2024-12-26 | 2,028 | 2,029 | 1,970 | 2,002 | 89,300 | 2,002 |
| 2024-12-25 | 2,020 | 2,143 | 2,018 | 2,045 | 72,500 | 2,045 |
| 2024-12-24 | 2,058 | 2,100 | 2,001 | 2,002 | 61,500 | 2,002 |
| 2024-12-23 | 2,088 | 2,088 | 2,016 | 2,048 | 45,200 | 2,048 |
| 2024-12-20 | 2,181 | 2,181 | 2,103 | 2,110 | 44,600 | 2,110 |
| 2024-12-19 | 2,101 | 2,213 | 2,081 | 2,181 | 39,900 | 2,181 |
| 2024-12-18 | 2,055 | 2,250 | 2,055 | 2,165 | 80,400 | 2,165 |
| 2024-12-17 | 2,172 | 2,172 | 2,030 | 2,044 | 68,200 | 2,044 |
| 2024-12-16 | 2,100 | 2,222 | 2,100 | 2,177 | 45,000 | 2,177 |
| 2024-12-13 | 2,150 | 2,160 | 2,070 | 2,071 | 39,700 | 2,071 |
| 2024-12-12 | 2,113 | 2,151 | 2,100 | 2,128 | 14,500 | 2,128 |
| 2024-12-11 | 2,091 | 2,155 | 2,084 | 2,106 | 18,100 | 2,106 |
| 2024-12-10 | 2,090 | 2,130 | 2,069 | 2,102 | 31,500 | 2,102 |
| 2024-12-09 | 2,145 | 2,177 | 2,080 | 2,112 | 43,000 | 2,112 |
| 2024-12-06 | 2,222 | 2,222 | 2,127 | 2,154 | 54,500 | 2,154 |
| 2024-12-05 | 2,341 | 2,370 | 2,224 | 2,237 | 37,700 | 2,237 |
| 2024-12-04 | 2,222 | 2,319 | 2,185 | 2,297 | 105,300 | 2,297 |
| 2024-12-03 | 2,401 | 2,406 | 2,220 | 2,220 | 95,700 | 2,220 |
| 2024-12-02 | 2,320 | 2,455 | 2,275 | 2,359 | 161,800 | 2,359 |
| 2024-11-29 | 2,250 | 2,367 | 2,250 | 2,320 | 82,700 | 2,320 |
| 2024-11-28 | 2,173 | 2,296 | 2,173 | 2,296 | 40,600 | 2,296 |
| 2024-11-27 | 2,230 | 2,239 | 2,163 | 2,198 | 91,700 | 2,198 |
| 2024-11-26 | 2,270 | 2,300 | 2,192 | 2,230 | 86,300 | 2,230 |
| 2024-11-25 | 2,252 | 2,324 | 2,231 | 2,271 | 74,800 | 2,271 |
| 2024-11-22 | 2,403 | 2,463 | 2,265 | 2,280 | 239,000 | 2,280 |
| 2024-11-21 | 2,380 | 2,524 | 2,271 | 2,453 | 431,600 | 2,453 |
| 2024-11-20 | 2,349 | 2,454 | 2,340 | 2,400 | 156,600 | 2,400 |
| 2024-11-19 | 2,444 | 2,444 | 2,317 | 2,338 | 196,900 | 2,338 |
| 2024-11-18 | 2,614 | 2,645 | 2,445 | 2,456 | 256,600 | 2,456 |
| 2024-11-15 | 2,473 | 2,724 | 2,469 | 2,724 | 253,300 | 2,724 |
| 2024-11-14 | 2,611 | 2,656 | 2,457 | 2,477 | 252,500 | 2,477 |
| 2024-11-13 | 2,699 | 2,904 | 2,564 | 2,642 | 579,900 | 2,642 |
| 2024-11-12 | 2,650 | 2,769 | 2,561 | 2,665 | 399,100 | 2,665 |
| 2024-11-11 | 2,930 | 2,931 | 2,620 | 2,647 | 879,100 | 2,647 |
| 2024-11-08 | 3,280 | 3,470 | 2,851 | 2,932 | 1,074,800 | 2,932 |
| 2024-11-07 | 3,565 | 3,840 | 3,165 | 3,420 | 1,515,700 | 3,420 |
| 2024-11-06 | 4,310 | 4,335 | 3,590 | 3,610 | 1,520,400 | 3,610 |
| 2024-11-05 | 4,040 | 4,350 | 4,030 | 4,285 | 601,900 | 4,285 |
| 2024-11-01 | 3,815 | 4,145 | 3,775 | 4,065 | 765,200 | 4,065 |
| 2024-10-31 | 3,920 | 4,255 | 3,680 | 4,000 | 931,400 | 4,000 |
| 2024-10-30 | 3,420 | 3,935 | 3,400 | 3,850 | 613,800 | 3,850 |
| 2024-10-29 | 3,140 | 3,410 | 3,125 | 3,395 | 347,100 | 3,395 |
| 2024-10-28 | 2,974 | 3,160 | 2,906 | 3,150 | 325,900 | 3,150 |
| 2024-10-25 | 3,055 | 3,160 | 2,630 | 3,005 | 985,600 | 3,005 |
| 2024-10-24 | 2,990 | 3,200 | 2,900 | 3,095 | 648,600 | 3,095 |
| 2024-10-23 | 2,701 | 3,030 | 2,650 | 3,005 | 597,800 | 3,005 |
| 2024-10-22 | 2,702 | 2,832 | 2,660 | 2,801 | 436,600 | 2,801 |
| 2024-10-21 | 2,511 | 2,720 | 2,496 | 2,696 | 345,700 | 2,696 |
| 2024-10-18 | 2,435 | 2,572 | 2,376 | 2,511 | 493,500 | 2,511 |
| 2024-10-17 | 2,284 | 2,472 | 2,261 | 2,439 | 470,700 | 2,439 |
| 2024-10-16 | 2,094 | 2,415 | 2,066 | 2,253 | 583,600 | 2,253 |
| 2024-10-15 | 2,120 | 2,181 | 2,090 | 2,163 | 126,400 | 2,163 |
| 2024-10-11 | 2,092 | 2,128 | 2,084 | 2,096 | 64,600 | 2,096 |
| 2024-10-10 | 2,128 | 2,130 | 2,063 | 2,120 | 88,800 | 2,120 |
| 2024-10-09 | 2,069 | 2,123 | 2,039 | 2,104 | 76,300 | 2,104 |
| 2024-10-08 | 2,000 | 2,090 | 1,999 | 2,069 | 62,400 | 2,069 |
| 2024-10-07 | 2,083 | 2,083 | 1,989 | 2,023 | 139,400 | 2,023 |
| 2024-10-04 | 2,248 | 2,290 | 1,981 | 1,999 | 548,600 | 1,999 |
| 2024-10-03 | 1,900 | 2,212 | 1,875 | 2,102 | 545,800 | 2,102 |
| 2024-10-02 | 1,843 | 1,878 | 1,808 | 1,830 | 189,300 | 1,830 |
| 2024-10-01 | 1,912 | 1,980 | 1,878 | 1,883 | 215,400 | 1,883 |
| 2024-09-30 | 1,880 | 1,991 | 1,821 | 1,983 | 254,700 | 1,983 |
| 2024-09-27 | 1,956 | 2,097 | 1,840 | 1,942 | 2,251,100 | 1,942 |
| 2024-09-26 | 1,841 | 2,045 | 1,806 | 1,916 | 3,603,100 | 1,916 |
分割・併合履歴 ： なし