2867 GX 自動運転&EV の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	844	847	842	845	201	845
2022-12-29	838	838	830	835	2,603	835
2022-12-28	860	860	838	847	2,801	847
2022-12-27	874	874	860	862	2,751	862
2022-12-26	877	877	852	853	2,221	853
2022-12-23	874	874	851	855	1,758	855
2022-12-22	874	878	873	878	9,053	878
2022-12-21	860	870	860	867	4,224	867
2022-12-20	902	907	863	865	13,291	865
2022-12-19	918	918	913	915	2,307	915
2022-12-16	955	955	930	937	4,611	937
2022-12-15	969	969	949	954	5,163	954
2022-12-14	959	967	959	965	5,254	965
2022-12-13	958	969	958	964	1,156	964
2022-12-12	953	953	948	953	1,696	953
2022-12-09	957	962	957	961	6,356	961
2022-12-08	959	959	948	957	2,656	957
2022-12-07	970	973	965	972	4,051	972
2022-12-06	1,004	1,004	980	984	2,765	984
2022-12-05	994	994	987	991	3,332	991
2022-12-02	991	991	983	986	2,756	986
2022-12-01	1,008	1,009	1,001	1,003	38,435	1,003
2022-11-30	974	976	967	975	877	975
2022-11-29	986	986	968	976	4,829	976
2022-11-28	1,009	1,009	983	988	50,599	988
2022-11-25	1,002	1,012	1,002	1,008	4,833	1,008
2022-11-24	1,000	1,013	1,000	1,011	42,236	1,011
2022-11-22	1,005	1,010	1,003	1,003	9,856	1,003
2022-11-21	1,002	1,005	1,002	1,005	365	1,005
2022-11-18	1,002	1,002	997	998	5,815	998
2022-11-17	1,008	1,009	1,005	1,007	2,312	1,007
2022-11-16	1,032	1,036	1,028	1,036	3,389	1,036
2022-11-15	1,025	1,033	1,024	1,033	45,685	1,033
2022-11-14	1,033	1,033	1,025	1,028	5,771	1,028
2022-11-11	1,024	1,030	1,019	1,030	4,120	1,030
2022-11-10	983	984	980	984	4,965	984
2022-11-09	1,016	1,016	1,008	1,011	70,759	1,011
2022-11-08	1,026	1,026	1,008	1,009	85,409	1,009

分割・併合履歴：なし