- 2025年
- 2024年
282A GX 半導体・トップ10-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 | 1,029 | 1,029 | 995 | 1,020 | 256,786 | 1,020 |
| 2024-12-27 | 994 | 1,023 | 994 | 1,023 | 65,784 | 1,023 |
| 2024-12-26 | 991 | 995 | 981 | 985 | 41,787 | 985 |
| 2024-12-25 | 990 | 990 | 976 | 985 | 24,815 | 985 |
| 2024-12-24 | 999 | 1,000 | 981 | 986 | 71,822 | 986 |
| 2024-12-23 | 972 | 988 | 968 | 986 | 34,548 | 986 |
| 2024-12-20 | 977 | 977 | 961 | 967 | 51,392 | 967 |
| 2024-12-19 | 974 | 979 | 950 | 976 | 68,553 | 976 |
| 2024-12-18 | 972 | 990 | 966 | 989 | 17,916 | 989 |
| 2024-12-17 | 1,009 | 1,016 | 977 | 979 | 28,121 | 979 |
| 2024-12-16 | 997 | 1,011 | 994 | 1,002 | 23,204 | 1,002 |
| 2024-12-13 | 978 | 996 | 974 | 994 | 33,048 | 994 |
| 2024-12-12 | 1,004 | 1,004 | 992 | 993 | 53,809 | 993 |
| 2024-12-11 | 978 | 982 | 970 | 982 | 17,914 | 982 |
| 2024-12-10 | 972 | 990 | 970 | 990 | 15,196 | 990 |
| 2024-12-09 | 993 | 993 | 966 | 971 | 48,041 | 971 |
| 2024-12-06 | 1,003 | 1,003 | 981 | 983 | 100,517 | 983 |
| 2024-12-05 | 1,025 | 1,025 | 1,006 | 1,012 | 38,027 | 1,012 |
| 2024-12-04 | 1,019 | 1,024 | 974 | 1,005 | 47,672 | 1,005 |
| 2024-12-03 | 991 | 1,022 | 991 | 1,022 | 117,603 | 1,022 |
| 2024-12-02 | 974 | 987 | 965 | 981 | 74,004 | 981 |
| 2024-11-29 | 968 | 972 | 956 | 965 | 36,233 | 965 |
| 2024-11-28 | 968 | 995 | 950 | 973 | 96,416 | 973 |
| 2024-11-27 | 977 | 983 | 972 | 983 | 88,717 | 983 |
| 2024-11-26 | 1,011 | 1,012 | 976 | 980 | 190,451 | 980 |
| 2024-11-25 | 1,022 | 1,030 | 1,013 | 1,019 | 46,232 | 1,019 |
| 2024-11-22 | 1,012 | 1,024 | 1,003 | 1,012 | 61,383 | 1,012 |
| 2024-11-21 | 1,017 | 1,022 | 987 | 1,004 | 62,425 | 1,004 |
分割・併合履歴 ： なし