- 2025年
- 2024年
282A GX 半導体・トップ10-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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 880 | 895 | 880 | 893 | 24,495 | 893 |
| 2025-05-19 | 888 | 890 | 870 | 870 | 35,047 | 870 |
| 2025-05-16 | 919 | 919 | 889 | 891 | 52,187 | 891 |
| 2025-05-15 | 921 | 929 | 910 | 929 | 25,170 | 929 |
| 2025-05-14 | 921 | 930 | 911 | 930 | 126,521 | 930 |
| 2025-05-13 | 919 | 921 | 894 | 920 | 85,786 | 920 |
| 2025-05-12 | 858 | 887 | 858 | 880 | 29,903 | 880 |
| 2025-05-09 | 851 | 852 | 840 | 848 | 25,597 | 848 |
| 2025-05-08 | 820 | 839 | 820 | 834 | 85,352 | 834 |
| 2025-05-07 | 827 | 827 | 812 | 817 | 33,686 | 817 |
| 2025-05-02 | 825 | 826 | 807 | 815 | 14,918 | 815 |
| 2025-05-01 | 807 | 821 | 801 | 818 | 31,282 | 818 |
| 2025-04-30 | 786 | 797 | 785 | 794 | 6,762 | 794 |
| 2025-04-28 | 820 | 820 | 791 | 792 | 38,874 | 792 |
| 2025-04-25 | 795 | 807 | 792 | 805 | 16,688 | 805 |
| 2025-04-24 | 768 | 774 | 764 | 767 | 70,021 | 767 |
| 2025-04-23 | 759 | 760 | 745 | 749 | 26,332 | 749 |
| 2025-04-22 | 740 | 743 | 732 | 732 | 5,270 | 732 |
| 2025-04-21 | 737 | 748 | 736 | 738 | 9,190 | 738 |
| 2025-04-18 | 772 | 772 | 742 | 748 | 45,206 | 748 |
| 2025-04-17 | 741 | 761 | 737 | 761 | 39,200 | 761 |
| 2025-04-16 | 757 | 762 | 731 | 741 | 61,864 | 741 |
| 2025-04-15 | 779 | 780 | 771 | 772 | 59,436 | 772 |
| 2025-04-14 | 781 | 792 | 765 | 770 | 138,961 | 770 |
| 2025-04-11 | 733 | 766 | 723 | 766 | 100,863 | 766 |
| 2025-04-10 | 777 | 777 | 756 | 760 | 24,426 | 760 |
| 2025-04-09 | 696 | 696 | 668 | 677 | 25,954 | 677 |
| 2025-04-08 | 731 | 731 | 710 | 725 | 28,511 | 725 |
| 2025-04-07 | 691 | 695 | 646 | 653 | 71,489 | 653 |
| 2025-04-04 | 763 | 770 | 729 | 750 | 91,248 | 750 |
| 2025-04-03 | 805 | 809 | 778 | 804 | 413,549 | 804 |
| 2025-04-02 | 849 | 849 | 833 | 835 | 25,733 | 835 |
| 2025-04-01 | 852 | 852 | 831 | 836 | 57,207 | 836 |
| 2025-03-31 | 881 | 881 | 834 | 837 | 596,186 | 837 |
| 2025-03-28 | 910 | 911 | 891 | 896 | 46,387 | 896 |
| 2025-03-27 | 924 | 927 | 911 | 916 | 43,544 | 916 |
| 2025-03-26 | 944 | 944 | 935 | 939 | 11,673 | 939 |
| 2025-03-25 | 940 | 948 | 926 | 929 | 28,391 | 929 |
| 2025-03-24 | 931 | 933 | 925 | 925 | 25,377 | 925 |
| 2025-03-21 | 943 | 945 | 931 | 931 | 34,019 | 931 |
| 2025-03-19 | 952 | 960 | 944 | 945 | 8,987 | 945 |
| 2025-03-18 | 963 | 968 | 960 | 960 | 27,589 | 960 |
| 2025-03-17 | 948 | 949 | 939 | 948 | 12,334 | 948 |
| 2025-03-14 | 913 | 935 | 911 | 933 | 9,698 | 933 |
| 2025-03-13 | 936 | 940 | 909 | 909 | 34,387 | 909 |
| 2025-03-12 | 921 | 927 | 914 | 916 | 22,371 | 916 |
| 2025-03-11 | 912 | 924 | 891 | 922 | 41,274 | 922 |
| 2025-03-10 | 918 | 937 | 917 | 932 | 14,288 | 932 |
| 2025-03-07 | 919 | 925 | 913 | 913 | 67,592 | 913 |
| 2025-03-06 | 950 | 950 | 932 | 938 | 26,574 | 938 |
| 2025-03-05 | 941 | 952 | 934 | 937 | 32,635 | 937 |
| 2025-03-04 | 950 | 950 | 912 | 940 | 66,038 | 940 |
| 2025-03-03 | 985 | 985 | 952 | 957 | 42,544 | 957 |
| 2025-02-28 | 986 | 986 | 945 | 955 | 88,085 | 955 |
| 2025-02-27 | 1,017 | 1,021 | 1,006 | 1,016 | 9,524 | 1,016 |
| 2025-02-26 | 1,006 | 1,008 | 994 | 1,004 | 33,883 | 1,004 |
| 2025-02-25 | 1,036 | 1,051 | 1,025 | 1,027 | 65,618 | 1,027 |
| 2025-02-21 | 1,046 | 1,067 | 1,046 | 1,066 | 29,881 | 1,066 |
| 2025-02-20 | 1,064 | 1,074 | 1,053 | 1,060 | 19,776 | 1,060 |
| 2025-02-19 | 1,048 | 1,059 | 1,039 | 1,059 | 12,684 | 1,059 |
| 2025-02-18 | 1,040 | 1,050 | 1,040 | 1,041 | 7,758 | 1,041 |
| 2025-02-17 | 1,029 | 1,042 | 1,028 | 1,038 | 10,215 | 1,038 |
| 2025-02-14 | 1,049 | 1,049 | 1,026 | 1,028 | 14,710 | 1,028 |
| 2025-02-13 | 1,033 | 1,046 | 1,033 | 1,041 | 19,141 | 1,041 |
| 2025-02-12 | 1,033 | 1,033 | 1,018 | 1,028 | 18,296 | 1,028 |
| 2025-02-10 | 1,021 | 1,036 | 1,021 | 1,033 | 12,300 | 1,033 |
| 2025-02-07 | 1,020 | 1,034 | 1,020 | 1,025 | 12,387 | 1,025 |
| 2025-02-06 | 990 | 1,022 | 989 | 1,021 | 52,127 | 1,021 |
| 2025-02-05 | 995 | 996 | 980 | 983 | 20,795 | 983 |
| 2025-02-04 | 987 | 1,005 | 984 | 986 | 39,161 | 986 |
| 2025-02-03 | 1,004 | 1,004 | 971 | 977 | 89,389 | 977 |
| 2025-01-31 | 1,020 | 1,023 | 1,015 | 1,017 | 43,347 | 1,017 |
| 2025-01-30 | 1,007 | 1,021 | 1,002 | 1,018 | 15,707 | 1,018 |
| 2025-01-29 | 1,013 | 1,016 | 992 | 1,012 | 37,114 | 1,012 |
| 2025-01-28 | 1,000 | 1,009 | 981 | 996 | 60,302 | 996 |
| 2025-01-27 | 1,063 | 1,063 | 1,036 | 1,039 | 109,618 | 1,039 |
| 2025-01-24 | 1,073 | 1,086 | 1,067 | 1,075 | 50,700 | 1,075 |
| 2025-01-23 | 1,114 | 1,114 | 1,085 | 1,088 | 69,345 | 1,088 |
| 2025-01-22 | 1,069 | 1,098 | 1,068 | 1,097 | 60,641 | 1,097 |
| 2025-01-21 | 1,044 | 1,052 | 1,030 | 1,052 | 14,387 | 1,052 |
| 2025-01-20 | 1,031 | 1,035 | 1,025 | 1,032 | 37,812 | 1,032 |
| 2025-01-17 | 1,000 | 1,024 | 998 | 1,016 | 33,472 | 1,016 |
| 2025-01-16 | 1,019 | 1,030 | 1,000 | 1,019 | 36,330 | 1,019 |
| 2025-01-15 | 1,039 | 1,052 | 995 | 1,003 | 95,404 | 1,003 |
| 2025-01-14 | 1,081 | 1,160 | 1,016 | 1,016 | 131,271 | 1,016 |
| 2025-01-10 | 1,085 | 1,089 | 1,062 | 1,079 | 46,808 | 1,079 |
| 2025-01-09 | 1,085 | 1,090 | 1,062 | 1,068 | 75,986 | 1,068 |
| 2025-01-08 | 1,055 | 1,094 | 1,051 | 1,089 | 176,179 | 1,089 |
| 2025-01-07 | 1,034 | 1,106 | 1,034 | 1,065 | 113,932 | 1,065 |
| 2025-01-06 | 1,018 | 1,018 | 1,001 | 1,008 | 74,714 | 1,008 |
分割・併合履歴 ： なし