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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,248 | 1,252 | 1,244 | 1,247 | 66,447 |
| 2024/12/27 | 1,260 | 1,263 | 1,256 | 1,257 | 73,612 |
| 2024/12/26 | 1,253 | 1,264 | 1,253 | 1,260 | 71,718 |
| 2024/12/25 | 1,255 | 1,255 | 1,247 | 1,250 | 61,461 |
| 2024/12/24 | 1,234 | 1,247 | 1,234 | 1,246 | 67,326 |
| 2024/12/23 | 1,221 | 1,226 | 1,216 | 1,226 | 47,847 |
| 2024/12/20 | 1,223 | 1,229 | 1,211 | 1,213 | 69,947 |
| 2024/12/19 | 1,207 | 1,218 | 1,206 | 1,213 | 59,209 |
| 2024/12/18 | 1,236 | 1,243 | 1,236 | 1,239 | 28,562 |
| 2024/12/17 | 1,243 | 1,252 | 1,243 | 1,248 | 142,871 |
| 2024/12/16 | 1,220 | 1,226 | 1,220 | 1,224 | 115,173 |
| 2024/12/13 | 1,210 | 1,214 | 1,207 | 1,213 | 41,926 |
| 2024/12/12 | 1,204 | 1,214 | 1,203 | 1,213 | 146,301 |
| 2024/12/11 | 1,182 | 1,186 | 1,179 | 1,180 | 53,320 |
| 2024/12/10 | 1,190 | 1,194 | 1,181 | 1,182 | 113,309 |
| 2024/12/09 | 1,184 | 1,188 | 1,181 | 1,187 | 97,025 |
| 2024/12/06 | 1,176 | 1,178 | 1,171 | 1,176 | 49,267 |
| 2024/12/05 | 1,179 | 1,179 | 1,169 | 1,169 | 70,131 |
| 2024/12/04 | 1,162 | 1,167 | 1,158 | 1,164 | 68,256 |
| 2024/12/03 | 1,145 | 1,154 | 1,145 | 1,151 | 21,571 |
| 2024/12/02 | 1,129 | 1,137 | 1,129 | 1,132 | 48,183 |
| 2024/11/29 | 1,134 | 1,134 | 1,120 | 1,127 | 63,543 |
| 2024/11/28 | 1,140 | 1,140 | 1,130 | 1,133 | 35,730 |
| 2024/11/27 | 1,150 | 1,157 | 1,147 | 1,148 | 174,354 |
| 2024/11/26 | 1,159 | 1,159 | 1,149 | 1,153 | 31,143 |
| 2024/11/25 | 1,161 | 1,165 | 1,158 | 1,162 | 79,577 |
| 2024/11/22 | 1,162 | 1,165 | 1,157 | 1,165 | 38,602 |
| 2024/11/21 | 1,176 | 1,176 | 1,164 | 1,169 | 119,178 |
| 2024/11/20 | 1,166 | 1,179 | 1,166 | 1,179 | 27,272 |
| 2024/11/19 | 1,159 | 1,161 | 1,152 | 1,158 | 168,072 |
| 2024/11/18 | 1,160 | 1,175 | 1,150 | 1,159 | 251,877 |
| 2024/11/15 | 1,200 | 1,200 | 1,190 | 1,190 | 94,014 |
| 2024/11/14 | 1,202 | 1,206 | 1,201 | 1,201 | 36,896 |
| 2024/11/13 | 1,191 | 1,201 | 1,191 | 1,199 | 85,920 |
| 2024/11/12 | 1,192 | 1,200 | 1,187 | 1,192 | 107,152 |
| 2024/11/11 | 1,190 | 1,198 | 1,187 | 1,198 | 111,141 |
| 2024/11/08 | 1,196 | 1,202 | 1,191 | 1,193 | 98,088 |
| 2024/11/07 | 1,199 | 1,200 | 1,173 | 1,177 | 137,868 |
| 2024/11/06 | 1,147 | 1,175 | 1,145 | 1,169 | 206,368 |
| 2024/11/05 | 1,138 | 1,143 | 1,134 | 1,139 | 37,728 |
| 2024/11/01 | 1,131 | 1,144 | 1,131 | 1,138 | 98,735 |
| 2024/10/31 | 1,165 | 1,169 | 1,155 | 1,157 | 106,741 |
| 2024/10/30 | 1,191 | 1,193 | 1,186 | 1,188 | 106,183 |
| 2024/10/29 | 1,175 | 1,176 | 1,168 | 1,168 | 48,490 |
| 2024/10/28 | 1,179 | 1,186 | 1,178 | 1,181 | 114,605 |
| 2024/10/25 | 1,156 | 1,161 | 1,153 | 1,158 | 68,043 |
| 2024/10/24 | 1,161 | 1,166 | 1,159 | 1,162 | 61,319 |
| 2024/10/23 | 1,165 | 1,176 | 1,164 | 1,172 | 120,175 |
| 2024/10/22 | 1,161 | 1,163 | 1,156 | 1,160 | 217,226 |
| 2024/10/21 | 1,155 | 1,155 | 1,145 | 1,145 | 56,937 |
| 2024/10/18 | 1,146 | 1,153 | 1,140 | 1,153 | 112,668 |
| 2024/10/17 | 1,131 | 1,133 | 1,128 | 1,130 | 133,687 |
| 2024/10/16 | 1,129 | 1,135 | 1,127 | 1,135 | 102,668 |
| 2024/10/15 | 1,159 | 1,161 | 1,155 | 1,155 | 90,032 |
| 2024/10/11 | 1,152 | 1,153 | 1,142 | 1,142 | 116,031 |
| 2024/10/10 | 1,153 | 1,159 | 1,151 | 1,156 | 126,280 |
| 2024/10/09 | 1,148 | 1,152 | 1,137 | 1,140 | 273,593 |
| 2024/10/08 | 1,132 | 1,136 | 1,120 | 1,124 | 429,063 |
| 2024/10/07 | 1,141 | 1,143 | 1,137 | 1,138 | 125,429 |
| 2024/10/04 | 1,109 | 1,111 | 1,105 | 1,108 | 48,309 |
| 2024/10/03 | 1,104 | 1,110 | 1,097 | 1,100 | 231,970 |
| 2024/10/02 | 1,075 | 1,085 | 1,072 | 1,076 | 41,521 |
| 2024/10/01 | 1,089 | 1,099 | 1,087 | 1,090 | 97,255 |
| 2024/09/30 | 1,081 | 1,083 | 1,074 | 1,076 | 241,597 |
| 2024/09/27 | 1,103 | 1,116 | 1,098 | 1,108 | 46,733 |
| 2024/09/26 | 1,094 | 1,104 | 1,093 | 1,100 | 53,464 |
| 2024/09/25 | 1,077 | 1,080 | 1,073 | 1,073 | 164,903 |
| 2024/09/24 | 1,063 | 1,073 | 1,061 | 1,073 | 142,011 |
| 2024/09/20 | 1,061 | 1,062 | 1,054 | 1,058 | 59,983 |
| 2024/09/19 | 1,030 | 1,048 | 1,030 | 1,043 | 120,541 |
| 2024/09/18 | 1,029 | 1,029 | 1,022 | 1,024 | 82,538 |
| 2024/09/17 | 1,022 | 1,026 | 1,019 | 1,023 | 69,122 |
| 2024/09/13 | 1,036 | 1,039 | 1,031 | 1,033 | 113,410 |
| 2024/09/12 | 1,020 | 1,029 | 1,019 | 1,028 | 46,020 |
| 2024/09/11 | 987 | 989 | 978 | 982 | 316,555 |
| 2024/09/10 | 985 | 989 | 980 | 980 | 55,066 |
| 2024/09/09 | 962 | 977 | 962 | 973 | 171,868 |
| 2024/09/06 | 1,001 | 1,002 | 990 | 991 | 51,142 |
| 2024/09/05 | 999 | 1,007 | 998 | 1,001 | 35,441 |
| 2024/09/04 | 1,012 | 1,017 | 1,005 | 1,005 | 223,801 |
| 2024/09/03 | 1,054 | 1,062 | 1,052 | 1,055 | 33,379 |
| 2024/09/02 | 1,053 | 1,058 | 1,049 | 1,053 | 31,578 |
| 2024/08/30 | 1,036 | 1,039 | 1,029 | 1,038 | 93,239 |
| 2024/08/29 | 1,015 | 1,025 | 1,012 | 1,023 | 89,657 |
| 2024/08/28 | 1,035 | 1,042 | 1,034 | 1,042 | 21,909 |
| 2024/08/27 | 1,039 | 1,048 | 1,039 | 1,045 | 134,084 |
| 2024/08/26 | 1,050 | 1,053 | 1,027 | 1,053 | 69,681 |
| 2024/08/23 | 1,053 | 1,059 | 1,050 | 1,056 | 46,827 |
| 2024/08/22 | 1,064 | 1,070 | 1,061 | 1,066 | 30,424 |
| 2024/08/21 | 1,060 | 1,068 | 1,057 | 1,066 | 65,717 |
| 2024/08/20 | 1,076 | 1,082 | 1,067 | 1,081 | 85,912 |
| 2024/08/19 | 1,074 | 1,077 | 1,050 | 1,054 | 158,734 |
| 2024/08/16 | 1,081 | 1,087 | 1,076 | 1,085 | 106,004 |
| 2024/08/15 | 1,040 | 1,049 | 1,036 | 1,045 | 111,491 |
| 2024/08/14 | 1,042 | 1,042 | 1,030 | 1,039 | 188,341 |
| 2024/08/13 | 1,010 | 1,018 | 1,004 | 1,017 | 175,190 |
| 2024/08/09 | 1,000 | 1,003 | 990 | 993 | 219,128 |
| 2024/08/08 | 946 | 961 | 941 | 950 | 176,353 |
| 2024/08/07 | 959 | 990 | 951 | 982 | 157,481 |
| 2024/08/06 | 970 | 976 | 961 | 971 | 387,884 |
| 2024/08/05 | 965 | 969 | 897 | 912 | 668,145 |
| 2024/08/02 | 1,032 | 1,037 | 1,020 | 1,021 | 311,095 |
| 2024/08/01 | 1,084 | 1,088 | 1,072 | 1,082 | 92,672 |
| 2024/07/31 | 1,057 | 1,070 | 1,053 | 1,069 | 166,202 |
| 2024/07/30 | 1,075 | 1,084 | 1,070 | 1,084 | 48,550 |
| 2024/07/29 | 1,082 | 1,085 | 1,074 | 1,080 | 101,800 |
| 2024/07/26 | 1,069 | 1,075 | 1,069 | 1,073 | 179,770 |
| 2024/07/25 | 1,080 | 1,087 | 1,072 | 1,073 | 605,642 |
| 2024/07/24 | 1,133 | 1,136 | 1,120 | 1,121 | 378,142 |
| 2024/07/23 | 1,151 | 1,153 | 1,143 | 1,144 | 239,759 |
| 2024/07/22 | 1,139 | 1,140 | 1,133 | 1,136 | 338,217 |
| 2024/07/19 | 1,145 | 1,153 | 1,144 | 1,153 | 265,527 |
| 2024/07/18 | 1,141 | 1,153 | 1,140 | 1,151 | 410,374 |
| 2024/07/17 | 1,207 | 1,207 | 1,198 | 1,199 | 282,930 |
| 2024/07/16 | 1,214 | 1,221 | 1,212 | 1,220 | 279,137 |
| 2024/07/12 | 1,206 | 1,217 | 1,200 | 1,207 | 474,670 |
| 2024/07/11 | 1,261 | 1,266 | 1,260 | 1,266 | 269,106 |
| 2024/07/10 | 1,249 | 1,251 | 1,247 | 1,250 | 302,559 |
| 2024/07/09 | 1,246 | 1,252 | 1,244 | 1,252 | 390,745 |
| 2024/07/08 | 1,244 | 1,244 | 1,235 | 1,237 | 227,841 |
| 2024/07/05 | 1,234 | 1,234 | 1,224 | 1,231 | 423,044 |
| 2024/07/04 | 1,232 | 1,258 | 1,230 | 1,258 | 327,247 |
| 2024/07/03 | 1,211 | 1,218 | 1,208 | 1,217 | 173,212 |
| 2024/07/02 | 1,194 | 1,196 | 1,190 | 1,193 | 148,387 |
| 2024/07/01 | 1,198 | 1,198 | 1,176 | 1,181 | 235,306 |
| 2024/06/28 | 1,186 | 1,192 | 1,183 | 1,191 | 217,049 |
| 2024/06/27 | 1,168 | 1,170 | 1,164 | 1,169 | 114,647 |
| 2024/06/26 | 1,161 | 1,166 | 1,160 | 1,166 | 164,218 |
| 2024/06/25 | 1,144 | 1,145 | 1,138 | 1,144 | 185,668 |
| 2024/06/24 | 1,161 | 1,163 | 1,154 | 1,159 | 177,887 |
| 2024/06/21 | 1,163 | 1,164 | 1,159 | 1,161 | 174,016 |
| 2024/06/20 | 1,168 | 1,175 | 1,165 | 1,175 | 103,941 |
| 2024/06/19 | 1,169 | 1,172 | 1,164 | 1,167 | 134,922 |
| 2024/06/18 | 1,159 | 1,165 | 1,156 | 1,164 | 160,909 |
| 2024/06/17 | 1,145 | 1,146 | 1,140 | 1,144 | 224,141 |
| 2024/06/14 | 1,149 | 1,149 | 1,135 | 1,148 | 172,785 |
| 2024/06/13 | 1,137 | 1,145 | 1,135 | 1,144 | 213,097 |
| 2024/06/12 | 1,110 | 1,114 | 1,107 | 1,114 | 82,826 |
| 2024/06/11 | 1,101 | 1,101 | 1,096 | 1,101 | 69,876 |
| 2024/06/10 | 1,090 | 1,095 | 1,088 | 1,095 | 126,035 |
| 2024/06/07 | 1,090 | 1,090 | 1,079 | 1,084 | 97,564 |
| 2024/06/06 | 1,079 | 1,085 | 1,079 | 1,085 | 59,685 |
| 2024/06/05 | 1,053 | 1,057 | 1,052 | 1,056 | 38,407 |
| 2024/06/04 | 1,054 | 1,059 | 1,050 | 1,056 | 44,997 |
| 2024/06/03 | 1,050 | 1,055 | 1,045 | 1,055 | 123,537 |
| 2024/05/31 | 1,043 | 1,047 | 1,040 | 1,044 | 68,874 |
| 2024/05/30 | 1,062 | 1,062 | 1,052 | 1,052 | 151,507 |
| 2024/05/29 | 1,076 | 1,081 | 1,074 | 1,077 | 132,481 |
| 2024/05/28 | 1,069 | 1,072 | 1,069 | 1,072 | 87,984 |
| 2024/05/27 | 1,075 | 1,075 | 1,066 | 1,070 | 90,952 |
| 2024/05/24 | 1,065 | 1,067 | 1,061 | 1,064 | 77,536 |
| 2024/05/23 | 1,073 | 1,076 | 1,068 | 1,074 | 126,716 |
| 2024/05/22 | 1,060 | 1,064 | 1,059 | 1,061 | 82,284 |
| 2024/05/21 | 1,055 | 1,056 | 1,053 | 1,054 | 66,685 |
| 2024/05/20 | 1,049 | 1,049 | 1,040 | 1,045 | 69,509 |
| 2024/05/17 | 1,045 | 1,049 | 1,044 | 1,046 | 540,757 |
| 2024/05/16 | 1,072 | 1,073 | 1,039 | 1,046 | 207,120 |
| 2024/05/15 | 1,034 | 1,044 | 1,034 | 1,042 | 111,801 |
| 2024/05/14 | 1,022 | 1,023 | 1,020 | 1,021 | 63,305 |
| 2024/05/13 | 1,020 | 1,022 | 1,017 | 1,020 | 72,882 |
| 2024/05/10 | 1,018 | 1,020 | 1,016 | 1,016 | 59,634 |
| 2024/05/09 | 1,020 | 1,023 | 1,018 | 1,022 | 350,063 |
| 2024/05/08 | 1,014 | 1,019 | 1,014 | 1,017 | 210,423 |
| 2024/05/07 | 1,012 | 1,013 | 1,008 | 1,011 | 144,256 |
| 2024/05/02 | 995 | 997 | 990 | 995 | 150,642 |
| 2024/05/01 | 996 | 1,001 | 995 | 997 | 122,838 |
| 2024/04/30 | 1,008 | 1,012 | 1,005 | 1,011 | 212,249 |
| 2024/04/26 | 981 | 990 | 979 | 988 | 82,471 |
| 2024/04/25 | 956 | 957 | 952 | 952 | 392,339 |
| 2024/04/24 | 973 | 979 | 968 | 979 | 258,822 |
| 2024/04/23 | 953 | 953 | 942 | 948 | 78,972 |
| 2024/04/22 | 943 | 945 | 940 | 942 | 312,286 |
| 2024/04/19 | 977 | 977 | 943 | 958 | 691,540 |
| 2024/04/18 | 983 | 992 | 980 | 988 | 343,001 |
| 2024/04/17 | 999 | 1,003 | 995 | 995 | 188,047 |
| 2024/04/16 | 1,004 | 1,004 | 990 | 994 | 642,153 |
| 2024/04/15 | 1,009 | 1,021 | 1,005 | 1,011 | 387,619 |
| 2024/04/12 | 1,024 | 1,026 | 1,020 | 1,022 | 390,463 |
| 2024/04/11 | 1,005 | 1,009 | 1,003 | 1,005 | 321,716 |
| 2024/04/10 | 1,010 | 1,012 | 1,001 | 1,005 | 920,231 |