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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
