- 2025年
- 2024年
283A GX USテック・配当貴族 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 849 | 849 | 833 | 845 | 4,421 | 845 |
| 2025-04-03 | 888 | 896 | 887 | 891 | 256,075 | 891 |
| 2025-04-02 | 940 | 940 | 922 | 924 | 1,153 | 924 |
| 2025-04-01 | 922 | 925 | 919 | 925 | 944 | 925 |
| 2025-03-31 | 910 | 911 | 904 | 907 | 84,994 | 907 |
| 2025-03-28 | 957 | 957 | 947 | 952 | 984 | 952 |
| 2025-03-27 | 950 | 955 | 949 | 955 | 1,438 | 955 |
| 2025-03-26 | 963 | 966 | 956 | 959 | 826 | 959 |
| 2025-03-25 | 961 | 962 | 954 | 955 | 1,235 | 955 |
| 2025-03-24 | 952 | 952 | 939 | 943 | 1,420 | 943 |
| 2025-03-21 | 947 | 947 | 936 | 940 | 3,056 | 940 |
| 2025-03-19 | 948 | 950 | 943 | 947 | 41,445 | 947 |
| 2025-03-18 | 945 | 952 | 945 | 949 | 2,420 | 949 |
| 2025-03-17 | 929 | 934 | 926 | 930 | 93,507 | 930 |
| 2025-03-14 | 910 | 924 | 910 | 923 | 41,513 | 923 |
| 2025-03-13 | 934 | 934 | 910 | 913 | 12,191 | 913 |
| 2025-03-12 | 925 | 928 | 922 | 927 | 18,300 | 927 |
| 2025-03-11 | 933 | 957 | 924 | 957 | 125,865 | 957 |
| 2025-03-10 | 960 | 966 | 956 | 966 | 4,498 | 966 |
| 2025-03-07 | 960 | 969 | 950 | 951 | 44,589 | 951 |
| 2025-03-06 | 981 | 981 | 972 | 974 | 1,526 | 974 |
| 2025-03-05 | 981 | 981 | 972 | 974 | 964 | 974 |
| 2025-03-04 | 974 | 976 | 966 | 976 | 38,301 | 976 |
| 2025-03-03 | 1,000 | 1,000 | 992 | 998 | 56,601 | 998 |
| 2025-02-28 | 990 | 990 | 975 | 985 | 86,865 | 985 |
| 2025-02-27 | 1,008 | 1,008 | 997 | 1,008 | 38,253 | 1,008 |
| 2025-02-26 | 1,005 | 1,005 | 996 | 1,005 | 1,608 | 1,005 |
| 2025-02-25 | 1,016 | 1,016 | 1,006 | 1,010 | 42,129 | 1,010 |
| 2025-02-21 | 1,017 | 1,034 | 1,017 | 1,033 | 2,157 | 1,033 |
| 2025-02-20 | 1,040 | 1,040 | 1,029 | 1,029 | 1,105 | 1,029 |
| 2025-02-19 | 1,037 | 1,037 | 1,029 | 1,031 | 738 | 1,031 |
| 2025-02-18 | 1,029 | 1,029 | 1,020 | 1,025 | 695 | 1,025 |
| 2025-02-17 | 1,035 | 1,035 | 1,023 | 1,025 | 1,693 | 1,025 |
| 2025-02-14 | 1,040 | 1,040 | 1,030 | 1,032 | 316 | 1,032 |
| 2025-02-13 | 1,031 | 1,039 | 1,031 | 1,037 | 1,567 | 1,037 |
| 2025-02-12 | 1,030 | 1,034 | 1,027 | 1,034 | 3,072 | 1,034 |
| 2025-02-10 | 1,018 | 1,021 | 1,016 | 1,021 | 37,975 | 1,021 |
| 2025-02-07 | 1,028 | 1,041 | 1,015 | 1,019 | 1,840 | 1,019 |
| 2025-02-06 | 1,026 | 1,028 | 1,021 | 1,028 | 39,954 | 1,028 |
| 2025-02-05 | 1,037 | 1,037 | 1,024 | 1,026 | 3,696 | 1,026 |
| 2025-02-04 | 1,048 | 1,048 | 1,019 | 1,029 | 90,199 | 1,029 |
| 2025-02-03 | 1,033 | 1,033 | 1,017 | 1,019 | 28,778 | 1,019 |
| 2025-01-31 | 1,029 | 1,044 | 1,029 | 1,044 | 4,279 | 1,044 |
| 2025-01-30 | 1,034 | 1,034 | 1,024 | 1,030 | 38,724 | 1,030 |
| 2025-01-29 | 1,033 | 1,033 | 1,021 | 1,026 | 367 | 1,026 |
| 2025-01-28 | 1,020 | 1,025 | 1,015 | 1,022 | 122,445 | 1,022 |
| 2025-01-27 | 1,052 | 1,052 | 1,030 | 1,032 | 4,472 | 1,032 |
| 2025-01-24 | 1,070 | 1,070 | 1,051 | 1,054 | 355 | 1,054 |
| 2025-01-23 | 1,050 | 1,058 | 1,050 | 1,056 | 947 | 1,056 |
| 2025-01-22 | 1,042 | 1,046 | 1,039 | 1,045 | 1,068 | 1,045 |
| 2025-01-21 | 1,045 | 1,045 | 1,022 | 1,029 | 1,055 | 1,029 |
| 2025-01-20 | 1,040 | 1,040 | 1,025 | 1,030 | 505 | 1,030 |
| 2025-01-17 | 1,016 | 1,021 | 1,012 | 1,021 | 614 | 1,021 |
| 2025-01-16 | 1,034 | 1,034 | 1,017 | 1,024 | 15,747 | 1,024 |
| 2025-01-15 | 1,030 | 1,030 | 1,017 | 1,019 | 9,887 | 1,019 |
| 2025-01-14 | 1,022 | 1,022 | 1,005 | 1,013 | 79,820 | 1,013 |
| 2025-01-10 | 1,024 | 1,030 | 1,021 | 1,029 | 5,445 | 1,029 |
| 2025-01-09 | 1,034 | 1,034 | 1,025 | 1,029 | 4,599 | 1,029 |
| 2025-01-08 | 1,035 | 1,035 | 1,027 | 1,030 | 57,094 | 1,030 |
| 2025-01-07 | 1,035 | 1,035 | 1,025 | 1,028 | 6,116 | 1,028 |
| 2025-01-06 | 1,027 | 1,027 | 1,018 | 1,024 | 10,462 | 1,024 |
分割・併合履歴 ： なし