GX 革新的優良企業(178A)の株価時系列情報
GX 革新的優良企業(178A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/17 | 1,634 | 1,638 | 1,631 | 1,638 | 38,913 |
| 2026/06/16 | 1,651 | 1,653 | 1,644 | 1,652 | 40,893 |
| 2026/06/15 | 1,638 | 1,641 | 1,633 | 1,640 | 8,016 |
| 2026/06/12 | 1,625 | 1,629 | 1,619 | 1,620 | 26,070 |
| 2026/06/11 | 1,585 | 1,603 | 1,581 | 1,597 | 36,322 |
| 2026/06/10 | 1,642 | 1,644 | 1,624 | 1,633 | 17,470 |
| 2026/06/09 | 1,655 | 1,663 | 1,645 | 1,663 | 55,448 |
| 2026/06/08 | 1,648 | 1,660 | 1,638 | 1,651 | 66,248 |
| 2026/06/05 | 1,706 | 1,706 | 1,690 | 1,699 | 15,435 |
| 2026/06/04 | 1,693 | 1,695 | 1,684 | 1,689 | 41,646 |
| 2026/06/03 | 1,742 | 1,742 | 1,731 | 1,733 | 32,274 |
| 2026/06/02 | 1,725 | 1,736 | 1,719 | 1,736 | 34,861 |
| 2026/06/01 | 1,721 | 1,727 | 1,720 | 1,724 | 40,429 |
| 2026/05/29 | 1,672 | 1,695 | 1,672 | 1,695 | 29,866 |
| 2026/05/28 | 1,649 | 1,657 | 1,639 | 1,645 | 44,657 |
| 2026/05/27 | 1,651 | 1,656 | 1,642 | 1,645 | 22,488 |
| 2026/05/26 | 1,659 | 1,659 | 1,650 | 1,651 | 64,055 |
| 2026/05/25 | 1,656 | 1,663 | 1,655 | 1,661 | 57,993 |
| 2026/05/22 | 1,642 | 1,648 | 1,641 | 1,641 | 15,270 |
| 2026/05/21 | 1,618 | 1,635 | 1,618 | 1,627 | 93,540 |
| 2026/05/20 | 1,606 | 1,609 | 1,599 | 1,605 | 7,910 |
| 2026/05/19 | 1,616 | 1,619 | 1,605 | 1,609 | 12,533 |
| 2026/05/18 | 1,630 | 1,630 | 1,617 | 1,617 | 26,006 |
| 2026/05/15 | 1,644 | 1,656 | 1,630 | 1,634 | 21,068 |
| 2026/05/14 | 1,625 | 1,635 | 1,622 | 1,631 | 23,960 |
| 2026/05/13 | 1,608 | 1,617 | 1,605 | 1,615 | 38,270 |
| 2026/05/12 | 1,625 | 1,625 | 1,603 | 1,604 | 23,650 |
| 2026/05/11 | 1,619 | 1,625 | 1,617 | 1,625 | 86,158 |
| 2026/05/08 | 1,608 | 1,615 | 1,608 | 1,611 | 28,257 |
| 2026/05/07 | 1,616 | 1,619 | 1,605 | 1,617 | 70,145 |
| 2026/05/01 | 1,570 | 1,573 | 1,565 | 1,572 | 7,749 |
| 2026/04/30 | 1,592 | 1,597 | 1,575 | 1,575 | 28,658 |
| 2026/04/28 | 1,602 | 1,602 | 1,588 | 1,588 | 31,209 |
| 2026/04/27 | 1,597 | 1,607 | 1,596 | 1,598 | 21,506 |
| 2026/04/24 | 1,588 | 1,591 | 1,585 | 1,591 | 42,876 |
| 2026/04/23 | 1,605 | 1,608 | 1,592 | 1,602 | 82,633 |
| 2026/04/22 | 1,587 | 1,592 | 1,585 | 1,589 | 38,910 |
| 2026/04/21 | 1,578 | 1,588 | 1,578 | 1,587 | 10,236 |
| 2026/04/20 | 1,580 | 1,582 | 1,572 | 1,574 | 41,934 |
| 2026/04/17 | 1,590 | 1,590 | 1,570 | 1,572 | 14,705 |
| 2026/04/16 | 1,568 | 1,586 | 1,568 | 1,586 | 16,388 |
| 2026/04/15 | 1,545 | 1,560 | 1,545 | 1,549 | 68,552 |
| 2026/04/14 | 1,529 | 1,531 | 1,523 | 1,525 | 38,939 |
| 2026/04/13 | 1,489 | 1,503 | 1,486 | 1,503 | 24,767 |
| 2026/04/10 | 1,481 | 1,493 | 1,477 | 1,490 | 40,243 |
| 2026/04/09 | 1,474 | 1,474 | 1,464 | 1,466 | 89,112 |
| 2026/04/08 | 1,462 | 1,475 | 1,461 | 1,474 | 170,851 |
| 2026/04/07 | 1,424 | 1,428 | 1,418 | 1,418 | 3,841 |
| 2026/04/06 | 1,450 | 1,450 | 1,420 | 1,422 | 19,197 |
| 2026/04/03 | 1,428 | 1,433 | 1,419 | 1,419 | 4,898 |
| 2026/03/27 | 1,407 | 1,415 | 1,400 | 1,412 | 44,089 |
| 2026/03/26 | 1,441 | 1,445 | 1,434 | 1,434 | 28,558 |
| 2026/03/25 | 1,442 | 1,446 | 1,437 | 1,442 | 59,594 |
| 2026/03/24 | 1,448 | 1,448 | 1,429 | 1,436 | 67,875 |
| 2026/03/23 | 1,410 | 1,426 | 1,410 | 1,413 | 280,982 |
| 2026/03/19 | 1,451 | 1,457 | 1,448 | 1,448 | 14,669 |
| 2026/03/18 | 1,469 | 1,476 | 1,467 | 1,471 | 26,481 |
| 2026/03/17 | 1,474 | 1,475 | 1,465 | 1,470 | 22,824 |
| 2026/03/16 | 1,451 | 1,467 | 1,451 | 1,464 | 112,092 |
| 2026/03/13 | 1,464 | 1,474 | 1,461 | 1,470 | 46,843 |
| 2026/03/12 | 1,480 | 1,482 | 1,473 | 1,478 | 35,331 |
| 2026/03/11 | 1,469 | 1,488 | 1,469 | 1,481 | 19,166 |
| 2026/03/10 | 1,458 | 1,465 | 1,453 | 1,462 | 52,596 |
| 2026/03/09 | 1,411 | 1,428 | 1,403 | 1,428 | 74,924 |
| 2026/03/06 | 1,450 | 1,455 | 1,447 | 1,455 | 3,890 |
| 2026/03/05 | 1,451 | 1,452 | 1,441 | 1,442 | 13,760 |
| 2026/03/04 | 1,428 | 1,432 | 1,412 | 1,414 | 14,655 |
| 2026/03/03 | 1,443 | 1,444 | 1,428 | 1,431 | 7,352 |
| 2026/03/02 | 1,419 | 1,428 | 1,416 | 1,424 | 34,728 |
| 2026/02/27 | 1,440 | 1,440 | 1,425 | 1,429 | 14,504 |
| 2026/02/26 | 1,466 | 1,467 | 1,452 | 1,455 | 20,977 |
| 2026/02/25 | 1,450 | 1,453 | 1,446 | 1,449 | 5,030 |
| 2026/02/24 | 1,443 | 1,443 | 1,433 | 1,435 | 7,183 |
| 2026/02/20 | 1,445 | 1,451 | 1,444 | 1,450 | 3,135 |
| 2026/02/19 | 1,444 | 1,452 | 1,443 | 1,450 | 8,838 |
| 2026/02/18 | 1,417 | 1,429 | 1,417 | 1,426 | 8,595 |
| 2026/02/17 | 1,424 | 1,424 | 1,403 | 1,406 | 30,869 |
| 2026/02/16 | 1,415 | 1,419 | 1,413 | 1,417 | 14,327 |
| 2026/02/13 | 1,423 | 1,427 | 1,416 | 1,416 | 38,608 |
| 2026/02/12 | 1,450 | 1,452 | 1,441 | 1,450 | 20,935 |
| 2026/02/10 | 1,485 | 1,486 | 1,472 | 1,473 | 50,991 |
| 2026/02/09 | 1,486 | 1,487 | 1,467 | 1,467 | 18,004 |
| 2026/02/06 | 1,402 | 1,427 | 1,399 | 1,426 | 136,110 |
| 2026/02/05 | 1,468 | 1,473 | 1,459 | 1,465 | 62,954 |
| 2026/02/04 | 1,480 | 1,489 | 1,473 | 1,487 | 29,045 |
| 2026/02/03 | 1,516 | 1,520 | 1,513 | 1,520 | 27,290 |
| 2026/02/02 | 1,493 | 1,498 | 1,467 | 1,472 | 28,077 |
| 2026/01/30 | 1,493 | 1,496 | 1,486 | 1,488 | 33,615 |
| 2026/01/29 | 1,530 | 1,530 | 1,494 | 1,502 | 42,354 |
| 2026/01/28 | 1,509 | 1,522 | 1,506 | 1,522 | 51,415 |
| 2026/01/27 | 1,517 | 1,527 | 1,507 | 1,527 | 10,555 |
| 2026/01/26 | 1,510 | 1,510 | 1,491 | 1,496 | 47,161 |
| 2026/01/23 | 1,536 | 1,544 | 1,531 | 1,544 | 18,136 |
| 2026/01/22 | 1,523 | 1,526 | 1,519 | 1,519 | 24,451 |
| 2026/01/21 | 1,515 | 1,516 | 1,508 | 1,515 | 37,827 |
| 2026/01/20 | 1,533 | 1,539 | 1,530 | 1,530 | 39,213 |
| 2026/01/19 | 1,535 | 1,538 | 1,529 | 1,531 | 25,379 |
| 2026/01/16 | 1,550 | 1,553 | 1,545 | 1,552 | 23,370 |
| 2026/01/15 | 1,540 | 1,546 | 1,535 | 1,544 | 62,833 |
| 2026/01/14 | 1,572 | 1,576 | 1,565 | 1,569 | 35,228 |
| 2026/01/13 | 1,550 | 1,573 | 1,549 | 1,573 | 82,259 |
| 2026/01/09 | 1,525 | 1,530 | 1,522 | 1,530 | 11,447 |
| 2026/01/08 | 1,535 | 1,537 | 1,522 | 1,522 | 49,074 |
| 2026/01/07 | 1,530 | 1,535 | 1,522 | 1,523 | 55,332 |
| 2026/01/06 | 1,523 | 1,525 | 1,517 | 1,525 | 47,145 |
| 2026/01/05 | 1,516 | 1,520 | 1,513 | 1,516 | 45,481 |
| 2025/12/30 | 1,500 | 1,505 | 1,498 | 1,503 | 21,324 |
| 2025/12/29 | 1,522 | 1,522 | 1,510 | 1,510 | 26,698 |
| 2025/12/26 | 1,510 | 1,518 | 1,507 | 1,517 | 28,485 |
| 2025/12/25 | 1,497 | 1,507 | 1,496 | 1,507 | 23,428 |
| 2025/12/24 | 1,498 | 1,508 | 1,496 | 1,497 | 33,128 |
| 2025/12/23 | 1,497 | 1,497 | 1,485 | 1,485 | 52,170 |
| 2025/12/22 | 1,501 | 1,501 | 1,493 | 1,497 | 23,488 |
| 2025/12/19 | 1,451 | 1,462 | 1,450 | 1,461 | 28,473 |
| 2025/12/18 | 1,455 | 1,455 | 1,430 | 1,438 | 37,443 |
| 2025/12/17 | 1,451 | 1,470 | 1,449 | 1,470 | 11,194 |
| 2025/12/16 | 1,462 | 1,467 | 1,445 | 1,451 | 23,811 |
| 2025/12/15 | 1,499 | 1,499 | 1,472 | 1,472 | 36,955 |
| 2025/12/12 | 1,511 | 1,517 | 1,508 | 1,517 | 23,054 |
| 2025/12/11 | 1,521 | 1,521 | 1,496 | 1,502 | 48,904 |
| 2025/12/10 | 1,521 | 1,523 | 1,515 | 1,521 | 26,829 |
| 2025/12/09 | 1,516 | 1,519 | 1,513 | 1,515 | 15,548 |
| 2025/12/08 | 1,509 | 1,512 | 1,502 | 1,511 | 33,558 |
| 2025/12/05 | 1,493 | 1,500 | 1,493 | 1,497 | 14,370 |
| 2025/12/04 | 1,491 | 1,498 | 1,491 | 1,498 | 18,368 |
| 2025/12/03 | 1,499 | 1,500 | 1,495 | 1,496 | 22,934 |
| 2025/12/02 | 1,500 | 1,500 | 1,490 | 1,492 | 12,255 |
| 2025/12/01 | 1,505 | 1,505 | 1,481 | 1,489 | 55,971 |
| 2025/11/28 | 1,498 | 1,505 | 1,497 | 1,505 | 19,303 |
| 2025/11/27 | 1,497 | 1,498 | 1,491 | 1,497 | 61,291 |
| 2025/11/26 | 1,482 | 1,488 | 1,476 | 1,488 | 42,938 |
| 2025/11/25 | 1,470 | 1,471 | 1,462 | 1,462 | 51,534 |
| 2025/11/21 | 1,434 | 1,442 | 1,431 | 1,433 | 53,588 |
| 2025/11/20 | 1,501 | 1,506 | 1,497 | 1,503 | 93,361 |
| 2025/11/19 | 1,441 | 1,443 | 1,429 | 1,434 | 16,725 |
| 2025/11/18 | 1,459 | 1,460 | 1,435 | 1,440 | 46,963 |
| 2025/11/17 | 1,462 | 1,469 | 1,458 | 1,464 | 34,644 |
| 2025/11/14 | 1,466 | 1,466 | 1,451 | 1,459 | 34,532 |
| 2025/11/13 | 1,485 | 1,500 | 1,480 | 1,496 | 14,235 |
| 2025/11/12 | 1,486 | 1,498 | 1,483 | 1,498 | 12,517 |
| 2025/11/11 | 1,489 | 1,494 | 1,482 | 1,487 | 21,592 |
| 2025/11/10 | 1,457 | 1,468 | 1,451 | 1,467 | 47,027 |
| 2025/11/07 | 1,451 | 1,457 | 1,442 | 1,457 | 26,754 |
| 2025/11/06 | 1,484 | 1,520 | 1,472 | 1,481 | 22,252 |
| 2025/11/05 | 1,462 | 1,470 | 1,445 | 1,470 | 84,450 |
| 2025/11/04 | 1,510 | 1,511 | 1,480 | 1,480 | 33,592 |
| 2025/10/31 | 1,520 | 1,522 | 1,511 | 1,518 | 20,665 |
| 2025/10/30 | 1,508 | 1,524 | 1,504 | 1,512 | 42,661 |
| 2025/10/29 | 1,490 | 1,503 | 1,485 | 1,503 | 20,122 |
| 2025/10/28 | 1,489 | 1,489 | 1,477 | 1,482 | 14,500 |
| 2025/10/27 | 1,482 | 1,484 | 1,476 | 1,484 | 23,244 |
| 2025/10/24 | 1,449 | 1,459 | 1,445 | 1,459 | 25,757 |
| 2025/10/23 | 1,427 | 1,435 | 1,423 | 1,430 | 12,374 |
| 2025/10/22 | 1,438 | 1,441 | 1,431 | 1,440 | 17,483 |
| 2025/10/21 | 1,437 | 1,444 | 1,431 | 1,444 | 29,214 |
| 2025/10/20 | 1,421 | 1,430 | 1,419 | 1,427 | 39,905 |
| 2025/10/17 | 1,435 | 1,435 | 1,403 | 1,407 | 83,573 |
| 2025/10/16 | 1,438 | 1,450 | 1,428 | 1,450 | 5,552 |
| 2025/10/15 | 1,425 | 1,433 | 1,420 | 1,433 | 63,509 |
| 2025/10/14 | 1,450 | 1,467 | 1,425 | 1,425 | 114,520 |
| 2025/10/10 | 1,477 | 1,481 | 1,465 | 1,472 | 33,618 |
| 2025/10/09 | 1,463 | 1,476 | 1,463 | 1,475 | 53,133 |
| 2025/10/08 | 1,447 | 1,454 | 1,446 | 1,447 | 25,476 |
| 2025/10/07 | 1,446 | 1,449 | 1,443 | 1,449 | 59,285 |
| 2025/10/06 | 1,432 | 1,440 | 1,429 | 1,439 | 44,227 |
| 2025/10/03 | 1,406 | 1,413 | 1,405 | 1,413 | 66,659 |
| 2025/10/02 | 1,387 | 1,403 | 1,387 | 1,403 | 18,906 |
| 2025/10/01 | 1,386 | 1,386 | 1,372 | 1,372 | 56,428 |
| 2025/09/30 | 1,385 | 1,391 | 1,382 | 1,386 | 9,639 |
| 2025/09/29 | 1,388 | 1,393 | 1,386 | 1,390 | 29,980 |
| 2025/09/26 | 1,400 | 1,400 | 1,392 | 1,399 | 53,746 |
| 2025/09/25 | 1,402 | 1,409 | 1,398 | 1,405 | 36,756 |
| 2025/09/24 | 1,401 | 1,406 | 1,395 | 1,406 | 66,992 |
| 2025/09/22 | 1,413 | 1,413 | 1,399 | 1,401 | 44,695 |
| 2025/09/19 | 1,397 | 1,397 | 1,385 | 1,389 | 41,614 |
| 2025/09/18 | 1,381 | 1,389 | 1,380 | 1,385 | 40,845 |
| 2025/09/17 | 1,371 | 1,381 | 1,369 | 1,378 | 30,093 |
| 2025/09/16 | 1,360 | 1,380 | 1,360 | 1,371 | 65,151 |
| 2025/09/12 | 1,355 | 1,359 | 1,326 | 1,352 | 39,706 |
| 2025/09/11 | 1,358 | 1,366 | 1,356 | 1,366 | 86,309 |
| 2025/09/10 | 1,342 | 1,345 | 1,341 | 1,345 | 47,732 |
| 2025/09/09 | 1,305 | 1,306 | 1,300 | 1,303 | 69,640 |
| 2025/09/08 | 1,302 | 1,307 | 1,299 | 1,301 | 39,512 |
| 2025/09/05 | 1,280 | 1,291 | 1,280 | 1,291 | 136,257 |
| 2025/09/04 | 1,257 | 1,269 | 1,257 | 1,261 | 9,984 |
| 2025/09/03 | 1,260 | 1,264 | 1,258 | 1,260 | 28,742 |
| 2025/09/02 | 1,244 | 1,260 | 1,244 | 1,256 | 17,798 |
| 2025/09/01 | 1,262 | 1,264 | 1,246 | 1,246 | 70,077 |
| 2025/08/29 | 1,255 | 1,277 | 1,255 | 1,273 | 32,301 |
| 2025/08/28 | 1,252 | 1,256 | 1,250 | 1,251 | 3,634 |
| 2025/08/27 | 1,264 | 1,265 | 1,259 | 1,259 | 5,607 |
| 2025/08/26 | 1,258 | 1,259 | 1,244 | 1,258 | 10,469 |
| 2025/08/25 | 1,252 | 1,257 | 1,252 | 1,252 | 17,421 |
| 2025/08/22 | 1,237 | 1,242 | 1,236 | 1,238 | 9,353 |
| 2025/08/21 | 1,234 | 1,237 | 1,231 | 1,233 | 7,987 |
| 2025/08/20 | 1,244 | 1,244 | 1,234 | 1,234 | 42,357 |
| 2025/08/19 | 1,269 | 1,269 | 1,260 | 1,260 | 8,228 |
| 2025/08/18 | 1,260 | 1,272 | 1,260 | 1,267 | 17,691 |
| 2025/08/15 | 1,247 | 1,260 | 1,247 | 1,257 | 13,834 |
| 2025/08/14 | 1,251 | 1,253 | 1,244 | 1,247 | 18,941 |