2867 GX 自動運転&EV 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,164 | 1,164 | 1,115 | 1,140 | 869 | 1,140 |
| 2024-11-20 | 1,114 | 1,152 | 1,114 | 1,152 | 1,781 | 1,152 |
| 2024-11-19 | 1,143 | 1,143 | 1,120 | 1,120 | 2,114 | 1,120 |
| 2024-11-18 | 1,106 | 1,140 | 1,106 | 1,139 | 1,493 | 1,139 |
| 2024-11-15 | 1,144 | 1,144 | 1,106 | 1,106 | 280 | 1,106 |
| 2024-11-14 | 1,160 | 1,160 | 1,127 | 1,150 | 122 | 1,150 |
| 2024-11-13 | 1,167 | 1,167 | 1,144 | 1,144 | 155 | 1,144 |
| 2024-11-12 | 1,160 | 1,167 | 1,131 | 1,160 | 914 | 1,160 |
| 2024-11-11 | 1,128 | 1,128 | 1,120 | 1,128 | 450 | 1,128 |
| 2024-11-08 | 1,127 | 1,128 | 1,126 | 1,127 | 184 | 1,127 |
| 2024-11-07 | 1,128 | 1,129 | 1,093 | 1,110 | 295 | 1,110 |
| 2024-11-06 | 1,112 | 1,112 | 1,081 | 1,098 | 284 | 1,098 |
| 2024-11-05 | 1,093 | 1,098 | 1,066 | 1,098 | 460 | 1,098 |
| 2024-11-01 | 1,079 | 1,079 | 1,053 | 1,053 | 190 | 1,053 |
| 2024-10-31 | 1,120 | 1,120 | 1,079 | 1,079 | 567 | 1,079 |
| 2024-10-30 | 1,143 | 1,143 | 1,120 | 1,120 | 338 | 1,120 |
| 2024-10-29 | 1,120 | 1,137 | 1,108 | 1,136 | 108 | 1,136 |
| 2024-10-28 | 1,110 | 1,120 | 1,099 | 1,109 | 523 | 1,109 |
| 2024-10-25 | 1,081 | 1,099 | 1,081 | 1,099 | 139 | 1,099 |
| 2024-10-24 | 1,074 | 1,074 | 1,065 | 1,065 | 111 | 1,065 |
| 2024-10-23 | 1,063 | 1,075 | 1,063 | 1,072 | 105 | 1,072 |
| 2024-10-22 | 1,075 | 1,075 | 1,061 | 1,061 | 100 | 1,061 |
| 2024-10-21 | 1,080 | 1,080 | 1,059 | 1,077 | 40 | 1,077 |
| 2024-10-18 | 1,083 | 1,083 | 1,050 | 1,050 | 300 | 1,050 |
| 2024-10-17 | 1,059 | 1,086 | 1,059 | 1,086 | 32 | 1,086 |
| 2024-10-16 | 1,075 | 1,075 | 1,055 | 1,055 | 56 | 1,055 |
| 2024-10-15 | 1,100 | 1,100 | 1,069 | 1,069 | 69 | 1,069 |
| 2024-10-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1 | 1,100 |
| 2024-10-10 | 1,070 | 1,105 | 1,070 | 1,101 | 322 | 1,101 |
| 2024-10-09 | 1,083 | 1,083 | 1,070 | 1,070 | 76 | 1,070 |
| 2024-10-08 | 1,100 | 1,100 | 1,083 | 1,083 | 12 | 1,083 |
| 2024-10-07 | 1,080 | 1,111 | 1,076 | 1,084 | 3,428 | 1,084 |
| 2024-10-04 | 1,080 | 1,080 | 1,044 | 1,054 | 432 | 1,054 |
| 2024-10-03 | 1,065 | 1,070 | 1,065 | 1,070 | 201 | 1,070 |
| 2024-10-02 | 1,056 | 1,070 | 1,054 | 1,054 | 35 | 1,054 |
| 2024-10-01 | 1,069 | 1,069 | 1,052 | 1,054 | 76 | 1,054 |
| 2024-09-30 | 1,070 | 1,070 | 1,061 | 1,069 | 42 | 1,069 |
| 2024-09-27 | 1,044 | 1,084 | 1,044 | 1,070 | 645 | 1,070 |
| 2024-09-26 | 1,043 | 1,043 | 1,031 | 1,043 | 876 | 1,043 |
| 2024-09-25 | 1,025 | 1,034 | 1,025 | 1,032 | 216 | 1,032 |
| 2024-09-24 | 1,007 | 1,018 | 1,005 | 1,018 | 931 | 1,018 |
| 2024-09-20 | 1,002 | 1,009 | 1,002 | 1,009 | 300 | 1,009 |
| 2024-09-19 | 993 | 1,006 | 992 | 1,006 | 3,433 | 1,006 |
| 2024-09-18 | 967 | 993 | 967 | 982 | 27 | 982 |
| 2024-09-17 | 956 | 968 | 956 | 968 | 696 | 968 |
| 2024-09-13 | 976 | 976 | 960 | 971 | 15 | 971 |
| 2024-09-12 | 975 | 980 | 967 | 977 | 114 | 977 |
| 2024-09-11 | 947 | 947 | 934 | 936 | 1,095 | 936 |
| 2024-09-10 | 970 | 970 | 954 | 954 | 52 | 954 |
| 2024-09-09 | 946 | 957 | 945 | 955 | 99 | 955 |
| 2024-09-06 | 981 | 982 | 972 | 972 | 245 | 972 |
| 2024-09-05 | 988 | 991 | 981 | 981 | 67 | 981 |
| 2024-09-04 | 1,020 | 1,020 | 991 | 992 | 670 | 992 |
| 2024-09-03 | 1,058 | 1,058 | 1,044 | 1,046 | 414 | 1,046 |
| 2024-09-02 | 1,035 | 1,052 | 1,028 | 1,049 | 1,404 | 1,049 |
| 2024-08-30 | 1,025 | 1,030 | 1,025 | 1,030 | 10 | 1,030 |
| 2024-08-29 | 1,000 | 1,024 | 1,000 | 1,024 | 167 | 1,024 |
| 2024-08-28 | 1,044 | 1,044 | 1,026 | 1,026 | 37 | 1,026 |
| 2024-08-27 | 1,040 | 1,040 | 1,028 | 1,040 | 506 | 1,040 |
| 2024-08-26 | 1,043 | 1,043 | 1,023 | 1,034 | 150 | 1,034 |
| 2024-08-23 | 1,039 | 1,039 | 1,021 | 1,030 | 225 | 1,030 |
| 2024-08-22 | 1,027 | 1,040 | 1,027 | 1,040 | 203 | 1,040 |
| 2024-08-21 | 1,037 | 1,037 | 1,021 | 1,021 | 312 | 1,021 |
| 2024-08-20 | 1,022 | 1,033 | 1,022 | 1,032 | 1,423 | 1,032 |
| 2024-08-19 | 1,037 | 1,037 | 1,018 | 1,018 | 256 | 1,018 |
| 2024-08-16 | 1,017 | 1,045 | 1,017 | 1,037 | 1,196 | 1,037 |
| 2024-08-15 | 984 | 1,023 | 984 | 1,004 | 1,615 | 1,004 |
| 2024-08-14 | 998 | 1,004 | 998 | 1,004 | 141 | 1,004 |
| 2024-08-13 | 979 | 995 | 979 | 994 | 2,834 | 994 |
| 2024-08-09 | 969 | 1,000 | 969 | 989 | 1,248 | 989 |
| 2024-08-08 | 984 | 984 | 947 | 954 | 237 | 954 |
| 2024-08-07 | 975 | 1,000 | 958 | 984 | 605 | 984 |
| 2024-08-06 | 920 | 996 | 920 | 985 | 2,790 | 985 |
| 2024-08-05 | 980 | 980 | 905 | 905 | 3,359 | 905 |
| 2024-08-02 | 1,086 | 1,086 | 1,040 | 1,040 | 1,174 | 1,040 |
| 2024-08-01 | 1,112 | 1,121 | 1,109 | 1,116 | 61 | 1,116 |
| 2024-07-31 | 1,130 | 1,142 | 1,111 | 1,111 | 205 | 1,111 |
| 2024-07-30 | 1,145 | 1,145 | 1,127 | 1,130 | 170 | 1,130 |
| 2024-07-29 | 1,140 | 1,147 | 1,137 | 1,147 | 156 | 1,147 |
| 2024-07-26 | 1,140 | 1,140 | 1,130 | 1,133 | 132 | 1,133 |
| 2024-07-25 | 1,137 | 1,146 | 1,131 | 1,135 | 476 | 1,135 |
| 2024-07-24 | 1,207 | 1,207 | 1,173 | 1,173 | 372 | 1,173 |
| 2024-07-23 | 1,229 | 1,229 | 1,212 | 1,212 | 240 | 1,212 |
| 2024-07-22 | 1,203 | 1,211 | 1,195 | 1,199 | 935 | 1,199 |
| 2024-07-19 | 1,235 | 1,235 | 1,226 | 1,226 | 280 | 1,226 |
| 2024-07-18 | 1,239 | 1,242 | 1,235 | 1,235 | 750 | 1,235 |
| 2024-07-17 | 1,275 | 1,286 | 1,272 | 1,281 | 2,286 | 1,281 |
| 2024-07-16 | 1,272 | 1,272 | 1,271 | 1,271 | 357 | 1,271 |
| 2024-07-12 | 1,275 | 1,275 | 1,252 | 1,252 | 78 | 1,252 |
| 2024-07-11 | 1,246 | 1,272 | 1,246 | 1,260 | 413 | 1,260 |
| 2024-07-10 | 1,241 | 1,250 | 1,241 | 1,243 | 432 | 1,243 |
| 2024-07-09 | 1,243 | 1,255 | 1,243 | 1,255 | 5,556 | 1,255 |
| 2024-07-08 | 1,219 | 1,228 | 1,219 | 1,224 | 418 | 1,224 |
| 2024-07-05 | 1,228 | 1,236 | 1,228 | 1,234 | 483 | 1,234 |
| 2024-07-04 | 1,220 | 1,237 | 1,220 | 1,237 | 2,112 | 1,237 |
| 2024-07-03 | 1,212 | 1,212 | 1,209 | 1,211 | 266 | 1,211 |
| 2024-07-02 | 1,202 | 1,210 | 1,202 | 1,209 | 121 | 1,209 |
| 2024-07-01 | 1,181 | 1,213 | 1,181 | 1,212 | 146 | 1,212 |
| 2024-06-28 | 1,201 | 1,210 | 1,193 | 1,206 | 161 | 1,206 |
| 2024-06-27 | 1,225 | 1,225 | 1,200 | 1,200 | 492 | 1,200 |
| 2024-06-26 | 1,200 | 1,200 | 1,181 | 1,195 | 75 | 1,195 |
| 2024-06-25 | 1,209 | 1,209 | 1,191 | 1,192 | 33 | 1,192 |
| 2024-06-24 | 1,203 | 1,203 | 1,191 | 1,194 | 366 | 1,194 |
| 2024-06-21 | 1,215 | 1,215 | 1,194 | 1,194 | 147 | 1,194 |
| 2024-06-20 | 1,194 | 1,211 | 1,194 | 1,211 | 1,201 | 1,211 |
| 2024-06-19 | 1,225 | 1,225 | 1,205 | 1,205 | 58 | 1,205 |
| 2024-06-18 | 1,220 | 1,220 | 1,209 | 1,209 | 55 | 1,209 |
| 2024-06-17 | 1,225 | 1,230 | 1,189 | 1,190 | 2,556 | 1,190 |
| 2024-06-14 | 1,234 | 1,234 | 1,217 | 1,219 | 408 | 1,219 |
| 2024-06-13 | 1,212 | 1,232 | 1,212 | 1,232 | 356 | 1,232 |
| 2024-06-12 | 1,220 | 1,220 | 1,218 | 1,220 | 108 | 1,220 |
| 2024-06-11 | 1,220 | 1,220 | 1,215 | 1,215 | 121 | 1,215 |
| 2024-06-10 | 1,221 | 1,221 | 1,207 | 1,217 | 135 | 1,217 |
| 2024-06-07 | 1,201 | 1,221 | 1,201 | 1,221 | 67 | 1,221 |
| 2024-06-06 | 1,212 | 1,221 | 1,212 | 1,221 | 51 | 1,221 |
| 2024-06-05 | 1,229 | 1,229 | 1,200 | 1,211 | 8 | 1,211 |
| 2024-06-04 | 1,235 | 1,235 | 1,223 | 1,224 | 44 | 1,224 |
| 2024-06-03 | 1,226 | 1,236 | 1,226 | 1,230 | 67 | 1,230 |
| 2024-05-31 | 1,241 | 1,241 | 1,201 | 1,223 | 65 | 1,223 |
| 2024-05-30 | 1,206 | 1,234 | 1,206 | 1,217 | 32 | 1,217 |
| 2024-05-29 | 1,233 | 1,234 | 1,226 | 1,226 | 220 | 1,226 |
| 2024-05-28 | 1,211 | 1,231 | 1,211 | 1,231 | 52 | 1,231 |
| 2024-05-27 | 1,215 | 1,231 | 1,215 | 1,229 | 3,626 | 1,229 |
| 2024-05-24 | 1,239 | 1,239 | 1,205 | 1,205 | 369 | 1,205 |
| 2024-05-23 | 1,217 | 1,224 | 1,215 | 1,224 | 9 | 1,224 |
| 2024-05-22 | 1,228 | 1,228 | 1,215 | 1,217 | 452 | 1,217 |
| 2024-05-21 | 1,220 | 1,231 | 1,219 | 1,229 | 324 | 1,229 |
| 2024-05-20 | 1,220 | 1,220 | 1,197 | 1,220 | 490 | 1,220 |
| 2024-05-17 | 1,191 | 1,220 | 1,191 | 1,220 | 28 | 1,220 |
| 2024-05-16 | 1,220 | 1,242 | 1,205 | 1,213 | 1,427 | 1,213 |
| 2024-05-15 | 1,202 | 1,229 | 1,202 | 1,219 | 1,362 | 1,219 |
| 2024-05-14 | 1,175 | 1,199 | 1,175 | 1,193 | 255 | 1,193 |
| 2024-05-13 | 1,190 | 1,190 | 1,176 | 1,187 | 22 | 1,187 |
| 2024-05-10 | 1,182 | 1,193 | 1,182 | 1,185 | 644 | 1,185 |
| 2024-05-09 | 1,173 | 1,180 | 1,173 | 1,178 | 395 | 1,178 |
| 2024-05-08 | 1,180 | 1,180 | 1,176 | 1,179 | 56 | 1,179 |
| 2024-05-07 | 1,150 | 1,187 | 1,150 | 1,180 | 862 | 1,180 |
| 2024-05-02 | 1,170 | 1,170 | 1,145 | 1,152 | 364 | 1,152 |
| 2024-05-01 | 1,174 | 1,174 | 1,151 | 1,163 | 384 | 1,163 |
| 2024-04-30 | 1,163 | 1,174 | 1,144 | 1,170 | 1,937 | 1,170 |
| 2024-04-26 | 1,142 | 1,142 | 1,130 | 1,130 | 311 | 1,130 |
| 2024-04-25 | 1,129 | 1,129 | 1,119 | 1,122 | 15 | 1,122 |
| 2024-04-24 | 1,103 | 1,121 | 1,103 | 1,120 | 763 | 1,120 |
| 2024-04-23 | 1,105 | 1,111 | 1,100 | 1,103 | 167 | 1,103 |
| 2024-04-22 | 1,090 | 1,105 | 1,090 | 1,102 | 685 | 1,102 |
| 2024-04-19 | 1,120 | 1,120 | 1,080 | 1,097 | 431 | 1,097 |
| 2024-04-18 | 1,130 | 1,130 | 1,117 | 1,120 | 120 | 1,120 |
| 2024-04-17 | 1,123 | 1,140 | 1,123 | 1,130 | 101 | 1,130 |
| 2024-04-16 | 1,158 | 1,158 | 1,128 | 1,141 | 595 | 1,141 |
| 2024-04-15 | 1,180 | 1,180 | 1,152 | 1,158 | 681 | 1,158 |
| 2024-04-12 | 1,190 | 1,190 | 1,189 | 1,189 | 5 | 1,189 |
| 2024-04-11 | 1,190 | 1,190 | 1,170 | 1,175 | 124 | 1,175 |
| 2024-04-10 | 1,185 | 1,186 | 1,185 | 1,186 | 66 | 1,186 |
| 2024-04-09 | 1,168 | 1,182 | 1,168 | 1,182 | 374 | 1,182 |
| 2024-04-08 | 1,159 | 1,169 | 1,157 | 1,158 | 3,270 | 1,158 |
| 2024-04-05 | 1,178 | 1,178 | 1,154 | 1,155 | 298 | 1,155 |
| 2024-04-04 | 1,195 | 1,195 | 1,171 | 1,171 | 890 | 1,171 |
| 2024-04-03 | 1,161 | 1,193 | 1,156 | 1,165 | 1,167 | 1,165 |
| 2024-04-02 | 1,200 | 1,200 | 1,179 | 1,188 | 554 | 1,188 |
| 2024-04-01 | 1,200 | 1,200 | 1,189 | 1,189 | 885 | 1,189 |
| 2024-03-29 | 1,196 | 1,196 | 1,173 | 1,189 | 589 | 1,189 |
| 2024-03-28 | 1,171 | 1,179 | 1,171 | 1,174 | 532 | 1,174 |
| 2024-03-27 | 1,164 | 1,164 | 1,158 | 1,161 | 385 | 1,161 |
| 2024-03-26 | 1,155 | 1,162 | 1,151 | 1,162 | 1,369 | 1,162 |
| 2024-03-25 | 1,180 | 1,180 | 1,165 | 1,165 | 181 | 1,165 |
| 2024-03-22 | 1,176 | 1,179 | 1,173 | 1,177 | 723 | 1,177 |
| 2024-03-21 | 1,159 | 1,166 | 1,159 | 1,166 | 7,247 | 1,166 |
| 2024-03-19 | 1,147 | 1,149 | 1,117 | 1,145 | 2,412 | 1,145 |
| 2024-03-18 | 1,131 | 1,137 | 1,131 | 1,137 | 166 | 1,137 |
| 2024-03-15 | 1,128 | 1,128 | 1,120 | 1,124 | 193 | 1,124 |
| 2024-03-14 | 1,150 | 1,150 | 1,134 | 1,134 | 45 | 1,134 |
| 2024-03-13 | 1,159 | 1,159 | 1,140 | 1,140 | 14 | 1,140 |
| 2024-03-12 | 1,126 | 1,140 | 1,126 | 1,139 | 45 | 1,139 |
| 2024-03-11 | 1,143 | 1,143 | 1,126 | 1,126 | 461 | 1,126 |
| 2024-03-08 | 1,134 | 1,147 | 1,134 | 1,147 | 934 | 1,147 |
| 2024-03-07 | 1,144 | 1,147 | 1,140 | 1,140 | 530 | 1,140 |
| 2024-03-06 | 1,150 | 1,150 | 1,126 | 1,143 | 608 | 1,143 |
| 2024-03-05 | 1,146 | 1,160 | 1,146 | 1,157 | 308 | 1,157 |
| 2024-03-04 | 1,176 | 1,176 | 1,159 | 1,170 | 457 | 1,170 |
| 2024-03-01 | 1,142 | 1,156 | 1,142 | 1,156 | 1,860 | 1,156 |
| 2024-02-29 | 1,140 | 1,141 | 1,130 | 1,133 | 436 | 1,133 |
| 2024-02-28 | 1,132 | 1,142 | 1,132 | 1,140 | 391 | 1,140 |
| 2024-02-27 | 1,129 | 1,132 | 1,120 | 1,132 | 253 | 1,132 |
| 2024-02-26 | 1,135 | 1,135 | 1,125 | 1,129 | 770 | 1,129 |
| 2024-02-22 | 1,125 | 1,135 | 1,125 | 1,135 | 195 | 1,135 |
| 2024-02-21 | 1,122 | 1,125 | 1,109 | 1,125 | 1,387 | 1,125 |
| 2024-02-20 | 1,145 | 1,145 | 1,130 | 1,130 | 639 | 1,130 |
| 2024-02-19 | 1,145 | 1,145 | 1,130 | 1,139 | 1,777 | 1,139 |
| 2024-02-16 | 1,143 | 1,145 | 1,120 | 1,145 | 1,122 | 1,145 |
| 2024-02-15 | 1,124 | 1,127 | 1,120 | 1,123 | 1,311 | 1,123 |
| 2024-02-14 | 1,122 | 1,122 | 1,111 | 1,118 | 1,726 | 1,118 |
| 2024-02-13 | 1,132 | 1,147 | 1,132 | 1,137 | 1,704 | 1,137 |
| 2024-02-09 | 1,112 | 1,120 | 1,105 | 1,111 | 1,783 | 1,111 |
| 2024-02-08 | 1,100 | 1,105 | 1,075 | 1,100 | 3,852 | 1,100 |
| 2024-02-07 | 1,074 | 1,100 | 1,074 | 1,100 | 1,309 | 1,100 |
| 2024-02-06 | 1,078 | 1,080 | 1,067 | 1,074 | 2,384 | 1,074 |
| 2024-02-05 | 1,076 | 1,084 | 1,072 | 1,073 | 544 | 1,073 |
| 2024-02-02 | 1,088 | 1,088 | 1,066 | 1,075 | 2,420 | 1,075 |
| 2024-02-01 | 1,071 | 1,073 | 1,064 | 1,069 | 1,251 | 1,069 |
| 2024-01-31 | 1,085 | 1,085 | 1,073 | 1,085 | 1,057 | 1,085 |
| 2024-01-30 | 1,085 | 1,092 | 1,083 | 1,084 | 299 | 1,084 |
| 2024-01-29 | 1,083 | 1,087 | 1,074 | 1,087 | 139 | 1,087 |
| 2024-01-26 | 1,094 | 1,094 | 1,073 | 1,084 | 420 | 1,084 |
| 2024-01-25 | 1,076 | 1,092 | 1,076 | 1,089 | 350 | 1,089 |
| 2024-01-24 | 1,078 | 1,095 | 1,078 | 1,094 | 429 | 1,094 |
| 2024-01-23 | 1,094 | 1,094 | 1,077 | 1,089 | 1,381 | 1,089 |
| 2024-01-22 | 1,073 | 1,084 | 1,072 | 1,083 | 537 | 1,083 |
| 2024-01-19 | 1,080 | 1,095 | 1,065 | 1,065 | 1,784 | 1,065 |
| 2024-01-18 | 1,068 | 1,084 | 1,060 | 1,062 | 1,084 | 1,062 |
| 2024-01-17 | 1,071 | 1,077 | 1,068 | 1,068 | 605 | 1,068 |
| 2024-01-16 | 1,072 | 1,073 | 1,068 | 1,071 | 301 | 1,071 |
| 2024-01-15 | 1,075 | 1,082 | 1,065 | 1,071 | 4,259 | 1,071 |
| 2024-01-12 | 1,100 | 1,116 | 1,076 | 1,116 | 2,585 | 1,116 |
| 2024-01-11 | 1,106 | 1,106 | 1,081 | 1,104 | 912 | 1,104 |
| 2024-01-10 | 1,099 | 1,099 | 1,084 | 1,084 | 704 | 1,084 |
| 2024-01-09 | 1,087 | 1,097 | 1,083 | 1,088 | 925 | 1,088 |
| 2024-01-05 | 1,077 | 1,090 | 1,077 | 1,087 | 394 | 1,087 |
| 2024-01-04 | 1,107 | 1,107 | 1,074 | 1,084 | 1,102 | 1,084 |
分割・併合履歴 ： なし
