315A GX 銀行 高配当-日本株式 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 971 | 985 | 971 | 982 | 276,432 | 982 |
| 2025-05-19 | 956 | 971 | 949 | 968 | 6,174 | 968 |
| 2025-05-16 | 974 | 981 | 958 | 959 | 20,884 | 959 |
| 2025-05-15 | 984 | 986 | 960 | 960 | 18,526 | 960 |
| 2025-05-14 | 987 | 991 | 972 | 987 | 34,230 | 987 |
| 2025-05-13 | 960 | 988 | 960 | 975 | 70,505 | 975 |
| 2025-05-12 | 936 | 942 | 928 | 934 | 23,590 | 934 |
| 2025-05-09 | 915 | 928 | 914 | 923 | 131,016 | 923 |
| 2025-05-08 | 905 | 905 | 893 | 900 | 107,001 | 900 |
| 2025-05-07 | 883 | 905 | 883 | 905 | 73,395 | 905 |
| 2025-05-02 | 906 | 911 | 880 | 883 | 44,031 | 883 |
| 2025-05-01 | 934 | 934 | 898 | 904 | 41,431 | 904 |
| 2025-04-30 | 921 | 928 | 911 | 925 | 35,464 | 925 |
| 2025-04-28 | 899 | 912 | 898 | 906 | 28,791 | 906 |
| 2025-04-25 | 895 | 896 | 884 | 889 | 86,820 | 889 |
| 2025-04-24 | 878 | 889 | 877 | 881 | 22,401 | 881 |
| 2025-04-23 | 868 | 879 | 864 | 868 | 47,878 | 868 |
| 2025-04-22 | 864 | 870 | 860 | 860 | 35,876 | 860 |
| 2025-04-21 | 881 | 881 | 865 | 868 | 24,288 | 868 |
| 2025-04-18 | 890 | 891 | 880 | 885 | 20,691 | 885 |
| 2025-04-17 | 862 | 881 | 856 | 881 | 42,616 | 881 |
| 2025-04-16 | 888 | 892 | 853 | 856 | 59,888 | 856 |
| 2025-04-15 | 861 | 885 | 861 | 885 | 31,482 | 885 |
| 2025-04-14 | 853 | 878 | 853 | 856 | 43,795 | 856 |
| 2025-04-11 | 865 | 865 | 829 | 850 | 96,376 | 850 |
| 2025-04-10 | 926 | 937 | 886 | 891 | 92,529 | 891 |
| 2025-04-09 | 880 | 883 | 816 | 821 | 91,244 | 821 |
| 2025-04-08 | 855 | 890 | 849 | 889 | 101,872 | 889 |
| 2025-04-07 | 711 | 796 | 711 | 780 | 132,967 | 780 |
| 2025-04-04 | 890 | 893 | 833 | 861 | 212,363 | 861 |
| 2025-04-03 | 981 | 981 | 929 | 945 | 719,595 | 945 |
| 2025-04-02 | 1,030 | 1,033 | 1,005 | 1,033 | 35,643 | 1,033 |
| 2025-04-01 | 1,054 | 1,054 | 1,021 | 1,031 | 28,914 | 1,031 |
| 2025-03-31 | 1,062 | 1,062 | 1,025 | 1,040 | 45,220 | 1,040 |
| 2025-03-28 | 1,101 | 1,101 | 1,076 | 1,092 | 32,792 | 1,092 |
| 2025-03-27 | 1,085 | 1,097 | 1,083 | 1,091 | 21,149 | 1,091 |
| 2025-03-26 | 1,088 | 1,088 | 1,076 | 1,088 | 8,106 | 1,088 |
| 2025-03-25 | 1,098 | 1,099 | 1,079 | 1,085 | 15,910 | 1,085 |
| 2025-03-24 | 1,109 | 1,112 | 1,093 | 1,093 | 36,113 | 1,093 |
| 2025-03-21 | 1,075 | 1,119 | 1,075 | 1,117 | 42,492 | 1,117 |
| 2025-03-19 | 1,068 | 1,074 | 1,064 | 1,071 | 15,678 | 1,071 |
| 2025-03-18 | 1,051 | 1,072 | 1,049 | 1,062 | 35,098 | 1,062 |
| 2025-03-17 | 1,038 | 1,045 | 1,036 | 1,038 | 17,506 | 1,038 |
| 2025-03-14 | 1,008 | 1,033 | 1,008 | 1,029 | 34,029 | 1,029 |
| 2025-03-13 | 1,009 | 1,016 | 1,008 | 1,009 | 31,869 | 1,009 |
| 2025-03-12 | 980 | 1,003 | 980 | 999 | 33,460 | 999 |
| 2025-03-11 | 976 | 1,003 | 945 | 975 | 180,896 | 975 |
| 2025-03-10 | 1,007 | 1,007 | 996 | 996 | 37,024 | 996 |
| 2025-03-07 | 1,020 | 1,020 | 1,000 | 1,003 | 88,915 | 1,003 |
| 2025-03-06 | 1,014 | 1,024 | 1,010 | 1,024 | 28,096 | 1,024 |
| 2025-03-05 | 999 | 1,010 | 994 | 1,008 | 39,112 | 1,008 |
| 2025-03-04 | 1,015 | 1,019 | 1,001 | 1,013 | 19,734 | 1,013 |
| 2025-03-03 | 1,019 | 1,026 | 1,009 | 1,022 | 29,752 | 1,022 |
| 2025-02-28 | 1,014 | 1,017 | 997 | 1,001 | 89,933 | 1,001 |
| 2025-02-27 | 1,010 | 1,022 | 1,007 | 1,022 | 25,334 | 1,022 |
| 2025-02-26 | 1,022 | 1,023 | 1,001 | 1,010 | 67,355 | 1,010 |
| 2025-02-25 | 1,033 | 1,033 | 1,006 | 1,028 | 49,229 | 1,028 |
| 2025-02-21 | 1,033 | 1,033 | 1,020 | 1,028 | 89,089 | 1,028 |
| 2025-02-20 | 1,050 | 1,055 | 1,029 | 1,039 | 54,953 | 1,039 |
| 2025-02-19 | 1,065 | 1,068 | 1,054 | 1,058 | 28,426 | 1,058 |
| 2025-02-18 | 1,039 | 1,057 | 1,039 | 1,053 | 38,282 | 1,053 |
| 2025-02-17 | 1,028 | 1,038 | 1,025 | 1,034 | 41,224 | 1,034 |
| 2025-02-14 | 1,021 | 1,024 | 1,015 | 1,024 | 20,885 | 1,024 |
| 2025-02-13 | 1,009 | 1,020 | 1,008 | 1,020 | 41,457 | 1,020 |
| 2025-02-12 | 1,000 | 1,000 | 991 | 1,000 | 48,306 | 1,000 |
| 2025-02-10 | 1,009 | 1,009 | 994 | 996 | 55,388 | 996 |
| 2025-02-07 | 1,012 | 1,012 | 999 | 1,002 | 33,174 | 1,002 |
| 2025-02-06 | 1,016 | 1,018 | 1,002 | 1,008 | 25,145 | 1,008 |
| 2025-02-05 | 1,025 | 1,036 | 1,008 | 1,014 | 35,917 | 1,014 |
| 2025-02-04 | 1,025 | 1,025 | 1,013 | 1,019 | 16,769 | 1,019 |
| 2025-02-03 | 1,019 | 1,024 | 1,006 | 1,011 | 114,623 | 1,011 |
| 2025-01-31 | 1,036 | 1,037 | 1,024 | 1,035 | 29,120 | 1,035 |
| 2025-01-30 | 1,028 | 1,037 | 1,024 | 1,033 | 43,380 | 1,033 |
| 2025-01-29 | 1,033 | 1,036 | 1,023 | 1,033 | 87,982 | 1,033 |
| 2025-01-28 | 1,008 | 1,032 | 1,006 | 1,027 | 109,848 | 1,027 |
| 2025-01-27 | 1,003 | 1,020 | 1,000 | 1,004 | 77,436 | 1,004 |
| 2025-01-24 | 994 | 1,000 | 980 | 989 | 46,372 | 989 |
| 2025-01-23 | 993 | 993 | 980 | 991 | 37,899 | 991 |
| 2025-01-22 | 1,000 | 1,002 | 989 | 991 | 23,402 | 991 |
| 2025-01-21 | 1,004 | 1,005 | 983 | 995 | 53,267 | 995 |
| 2025-01-20 | 993 | 999 | 988 | 999 | 16,765 | 999 |
| 2025-01-17 | 984 | 984 | 959 | 981 | 43,931 | 981 |
| 2025-01-16 | 1,000 | 1,005 | 987 | 990 | 65,967 | 990 |
| 2025-01-15 | 976 | 990 | 976 | 990 | 40,683 | 990 |
| 2025-01-14 | 982 | 982 | 961 | 968 | 68,928 | 968 |
| 2025-01-10 | 995 | 995 | 978 | 982 | 81,717 | 982 |
| 2025-01-09 | 1,001 | 1,008 | 996 | 997 | 175,564 | 997 |
分割・併合履歴 ： なし