2867 GX 自動運転&EV 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 | 902 | 928 | 888 | 921 | 1,905 | 921 |
| 2025-04-03 | 996 | 996 | 921 | 943 | 1,319 | 943 |
| 2025-04-02 | 996 | 1,003 | 981 | 981 | 207 | 981 |
| 2025-04-01 | 990 | 1,001 | 988 | 997 | 505 | 997 |
| 2025-03-31 | 1,025 | 1,025 | 980 | 989 | 1,868 | 989 |
| 2025-03-28 | 1,092 | 1,092 | 1,045 | 1,049 | 77 | 1,049 |
| 2025-03-27 | 1,090 | 1,090 | 1,062 | 1,062 | 162 | 1,062 |
| 2025-03-26 | 1,089 | 1,090 | 1,053 | 1,090 | 2,203 | 1,090 |
| 2025-03-25 | 1,070 | 1,070 | 1,069 | 1,070 | 54 | 1,070 |
| 2025-03-24 | 1,070 | 1,070 | 1,041 | 1,070 | 2,703 | 1,070 |
| 2025-03-21 | 1,081 | 1,081 | 1,069 | 1,072 | 48 | 1,072 |
| 2025-03-19 | 1,072 | 1,077 | 1,061 | 1,061 | 115 | 1,061 |
| 2025-03-18 | 1,060 | 1,072 | 1,057 | 1,057 | 1,461 | 1,057 |
| 2025-03-17 | 1,033 | 1,052 | 1,033 | 1,052 | 28 | 1,052 |
| 2025-03-14 | 1,019 | 1,048 | 1,019 | 1,048 | 556 | 1,048 |
| 2025-03-13 | 1,031 | 1,040 | 1,011 | 1,011 | 211 | 1,011 |
| 2025-03-12 | 1,027 | 1,050 | 1,025 | 1,025 | 27 | 1,025 |
| 2025-03-11 | 1,068 | 1,068 | 1,016 | 1,026 | 468 | 1,026 |
| 2025-03-10 | 1,081 | 1,081 | 1,058 | 1,068 | 113 | 1,068 |
| 2025-03-07 | 1,027 | 1,060 | 1,027 | 1,058 | 1,660 | 1,058 |
| 2025-03-06 | 1,070 | 1,074 | 1,044 | 1,074 | 964 | 1,074 |
| 2025-03-05 | 1,043 | 1,048 | 1,035 | 1,035 | 81 | 1,035 |
| 2025-03-04 | 1,060 | 1,060 | 1,037 | 1,042 | 1,989 | 1,042 |
| 2025-03-03 | 1,054 | 1,086 | 1,054 | 1,082 | 63 | 1,082 |
| 2025-02-28 | 1,076 | 1,076 | 1,054 | 1,058 | 306 | 1,058 |
| 2025-02-27 | 1,075 | 1,115 | 1,075 | 1,105 | 693 | 1,105 |
| 2025-02-26 | 1,115 | 1,115 | 1,081 | 1,104 | 688 | 1,104 |
| 2025-02-25 | 1,122 | 1,122 | 1,112 | 1,117 | 206 | 1,117 |
| 2025-02-21 | 1,151 | 1,151 | 1,122 | 1,122 | 302 | 1,122 |
| 2025-02-20 | 1,130 | 1,152 | 1,124 | 1,143 | 123 | 1,143 |
| 2025-02-19 | 1,110 | 1,159 | 1,110 | 1,153 | 1,129 | 1,153 |
| 2025-02-18 | 1,134 | 1,134 | 1,114 | 1,114 | 24 | 1,114 |
| 2025-02-17 | 1,112 | 1,112 | 1,112 | 1,112 | 1 | 1,112 |
| 2025-02-14 | 1,130 | 1,130 | 1,115 | 1,115 | 2,621 | 1,115 |
| 2025-02-13 | 1,130 | 1,133 | 1,102 | 1,105 | 112 | 1,105 |
| 2025-02-12 | 1,081 | 1,110 | 1,081 | 1,085 | 243 | 1,085 |
| 2025-02-10 | 1,089 | 1,101 | 1,089 | 1,100 | 353 | 1,100 |
| 2025-02-07 | 1,119 | 1,123 | 1,097 | 1,100 | 466 | 1,100 |
| 2025-02-06 | 1,134 | 1,134 | 1,115 | 1,127 | 48 | 1,127 |
| 2025-02-05 | 1,118 | 1,131 | 1,096 | 1,119 | 1,150 | 1,119 |
| 2025-02-04 | 1,112 | 1,118 | 1,101 | 1,118 | 54 | 1,118 |
| 2025-02-03 | 1,122 | 1,122 | 1,071 | 1,099 | 1,928 | 1,099 |
| 2025-01-31 | 1,174 | 1,174 | 1,120 | 1,122 | 266 | 1,122 |
| 2025-01-30 | 1,146 | 1,146 | 1,131 | 1,144 | 465 | 1,144 |
| 2025-01-29 | 1,146 | 1,147 | 1,146 | 1,146 | 161 | 1,146 |
| 2025-01-28 | 1,175 | 1,175 | 1,140 | 1,145 | 550 | 1,145 |
| 2025-01-27 | 1,175 | 1,175 | 1,150 | 1,150 | 101 | 1,150 |
| 2025-01-24 | 1,188 | 1,188 | 1,148 | 1,148 | 85 | 1,148 |
| 2025-01-23 | 1,190 | 1,190 | 1,165 | 1,165 | 53 | 1,165 |
| 2025-01-22 | 1,195 | 1,195 | 1,165 | 1,165 | 171 | 1,165 |
| 2025-01-21 | 1,196 | 1,196 | 1,158 | 1,180 | 196 | 1,180 |
| 2025-01-20 | 1,160 | 1,168 | 1,137 | 1,166 | 506 | 1,166 |
| 2025-01-17 | 1,150 | 1,155 | 1,125 | 1,129 | 482 | 1,129 |
| 2025-01-16 | 1,151 | 1,159 | 1,151 | 1,155 | 13 | 1,155 |
| 2025-01-15 | 1,148 | 1,150 | 1,122 | 1,150 | 32 | 1,150 |
| 2025-01-14 | 1,146 | 1,151 | 1,121 | 1,147 | 2,273 | 1,147 |
| 2025-01-10 | 1,190 | 1,190 | 1,155 | 1,157 | 938 | 1,157 |
| 2025-01-09 | 1,205 | 1,205 | 1,159 | 1,160 | 1,051 | 1,160 |
| 2025-01-08 | 1,199 | 1,199 | 1,173 | 1,188 | 859 | 1,188 |
| 2025-01-07 | 1,188 | 1,188 | 1,168 | 1,169 | 191 | 1,169 |
| 2025-01-06 | 1,203 | 1,203 | 1,151 | 1,168 | 1,640 | 1,168 |
分割・併合履歴 ： なし