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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/13 | 1,257 | 1,263 | 1,256 | 1,259 | 15,655 |
| 2025/08/12 | 1,242 | 1,251 | 1,242 | 1,246 | 26,611 |
| 2025/08/08 | 1,230 | 1,238 | 1,230 | 1,235 | 6,911 |
| 2025/08/07 | 1,236 | 1,245 | 1,236 | 1,241 | 11,715 |
| 2025/08/06 | 1,227 | 1,234 | 1,226 | 1,234 | 13,748 |
| 2025/08/05 | 1,237 | 1,242 | 1,234 | 1,242 | 7,367 |
| 2025/08/04 | 1,217 | 1,226 | 1,216 | 1,223 | 64,202 |
| 2025/08/01 | 1,275 | 1,275 | 1,261 | 1,262 | 16,074 |
| 2025/07/31 | 1,265 | 1,286 | 1,265 | 1,280 | 76,867 |
| 2025/07/30 | 1,276 | 1,276 | 1,255 | 1,256 | 36,844 |
| 2025/07/29 | 1,284 | 1,289 | 1,284 | 1,288 | 60,781 |
| 2025/07/28 | 1,275 | 1,286 | 1,275 | 1,284 | 32,957 |
| 2025/07/25 | 1,260 | 1,273 | 1,260 | 1,264 | 56,672 |
| 2025/07/24 | 1,250 | 1,260 | 1,250 | 1,257 | 18,442 |
| 2025/07/23 | 1,252 | 1,252 | 1,235 | 1,242 | 35,092 |
| 2025/07/22 | 1,250 | 1,254 | 1,249 | 1,253 | 20,011 |
| 2025/07/18 | 1,252 | 1,260 | 1,251 | 1,258 | 19,969 |
| 2025/07/17 | 1,245 | 1,253 | 1,241 | 1,253 | 18,520 |
| 2025/07/16 | 1,248 | 1,252 | 1,247 | 1,247 | 24,430 |
| 2025/07/15 | 1,232 | 1,243 | 1,231 | 1,238 | 27,788 |
| 2025/07/14 | 1,227 | 1,228 | 1,222 | 1,226 | 28,284 |
| 2025/07/11 | 1,229 | 1,235 | 1,221 | 1,234 | 15,135 |
| 2025/07/10 | 1,228 | 1,228 | 1,223 | 1,227 | 7,922 |
| 2025/07/09 | 1,215 | 1,227 | 1,215 | 1,224 | 40,826 |
| 2025/07/08 | 1,209 | 1,217 | 1,209 | 1,215 | 16,901 |
| 2025/07/07 | 1,209 | 1,210 | 1,203 | 1,208 | 49,149 |
| 2025/07/04 | 1,211 | 1,213 | 1,205 | 1,205 | 56,669 |
| 2025/07/03 | 1,186 | 1,198 | 1,186 | 1,195 | 20,556 |
| 2025/07/02 | 1,173 | 1,181 | 1,173 | 1,176 | 30,635 |
| 2025/07/01 | 1,188 | 1,189 | 1,182 | 1,182 | 37,715 |
| 2025/06/30 | 1,185 | 1,191 | 1,185 | 1,185 | 84,009 |
| 2025/06/27 | 1,183 | 1,185 | 1,178 | 1,179 | 42,425 |
| 2025/06/26 | 1,181 | 1,181 | 1,173 | 1,174 | 21,440 |
| 2025/06/25 | 1,168 | 1,180 | 1,168 | 1,180 | 44,156 |
| 2025/06/24 | 1,160 | 1,162 | 1,156 | 1,161 | 15,622 |
| 2025/06/23 | 1,145 | 1,157 | 1,143 | 1,157 | 32,020 |
| 2025/06/20 | 1,150 | 1,156 | 1,150 | 1,155 | 14,118 |
| 2025/06/19 | 1,154 | 1,154 | 1,147 | 1,151 | 11,415 |
| 2025/06/18 | 1,150 | 1,161 | 1,150 | 1,158 | 7,095 |
| 2025/06/17 | 1,162 | 1,164 | 1,157 | 1,162 | 76,192 |
| 2025/06/16 | 1,158 | 1,160 | 1,154 | 1,159 | 31,850 |
| 2025/06/13 | 1,144 | 1,148 | 1,136 | 1,141 | 111,630 |
| 2025/06/12 | 1,146 | 1,154 | 1,143 | 1,144 | 47,422 |
| 2025/06/11 | 1,150 | 1,158 | 1,149 | 1,158 | 26,665 |
| 2025/06/10 | 1,136 | 1,150 | 1,122 | 1,136 | 328,570 |
| 2025/06/09 | 1,136 | 1,136 | 1,126 | 1,126 | 12,839 |
| 2025/06/06 | 1,110 | 1,121 | 1,110 | 1,120 | 33,495 |
| 2025/06/05 | 1,112 | 1,113 | 1,108 | 1,113 | 4,474 |
| 2025/06/04 | 1,100 | 1,114 | 1,100 | 1,112 | 23,298 |
| 2025/06/03 | 1,088 | 1,095 | 1,088 | 1,090 | 50,962 |
| 2025/06/02 | 1,093 | 1,093 | 1,078 | 1,078 | 8,612 |
| 2025/05/30 | 1,087 | 1,095 | 1,085 | 1,093 | 39,135 |
| 2025/05/29 | 1,119 | 1,134 | 1,119 | 1,125 | 86,731 |
| 2025/05/28 | 1,093 | 1,105 | 1,093 | 1,098 | 27,039 |
| 2025/05/27 | 1,095 | 1,095 | 1,067 | 1,078 | 16,301 |
| 2025/05/26 | 1,086 | 1,087 | 1,074 | 1,077 | 7,098 |
| 2025/05/23 | 1,089 | 1,096 | 1,086 | 1,086 | 4,475 |
| 2025/05/22 | 1,088 | 1,093 | 1,085 | 1,089 | 22,738 |
| 2025/05/21 | 1,108 | 1,109 | 1,093 | 1,093 | 10,875 |
| 2025/05/20 | 1,108 | 1,111 | 1,097 | 1,097 | 10,953 |
| 2025/05/19 | 1,100 | 1,100 | 1,085 | 1,088 | 18,784 |
| 2025/05/16 | 1,107 | 1,109 | 1,098 | 1,106 | 16,135 |
| 2025/05/15 | 1,122 | 1,128 | 1,111 | 1,113 | 60,098 |
| 2025/05/14 | 1,120 | 1,121 | 1,115 | 1,119 | 28,199 |
| 2025/05/13 | 1,109 | 1,110 | 1,100 | 1,102 | 19,203 |
| 2025/05/12 | 1,057 | 1,067 | 1,053 | 1,067 | 75,782 |
| 2025/05/09 | 1,040 | 1,043 | 1,037 | 1,040 | 45,527 |
| 2025/05/08 | 1,025 | 1,037 | 1,017 | 1,037 | 59,156 |
| 2025/05/07 | 1,020 | 1,023 | 1,015 | 1,016 | 50,434 |
| 2025/05/02 | 1,021 | 1,029 | 1,017 | 1,023 | 31,282 |
| 2025/05/01 | 1,016 | 1,026 | 1,014 | 1,024 | 98,118 |
| 2025/04/30 | 989 | 989 | 982 | 986 | 35,511 |
| 2025/04/28 | 999 | 999 | 991 | 997 | 48,745 |
| 2025/04/25 | 992 | 1,000 | 988 | 999 | 35,668 |
| 2025/04/24 | 960 | 961 | 946 | 948 | 74,547 |
| 2025/04/23 | 938 | 940 | 927 | 938 | 19,587 |
| 2025/04/22 | 893 | 896 | 888 | 890 | 45,656 |
| 2025/04/21 | 926 | 926 | 903 | 904 | 30,989 |
| 2025/04/18 | 930 | 930 | 911 | 925 | 45,352 |
| 2025/04/17 | 916 | 932 | 916 | 930 | 27,959 |
| 2025/04/16 | 943 | 943 | 921 | 924 | 30,608 |
| 2025/04/15 | 964 | 964 | 954 | 958 | 56,098 |
| 2025/04/14 | 972 | 972 | 957 | 967 | 121,325 |
| 2025/04/11 | 953 | 953 | 908 | 949 | 169,065 |
| 2025/04/10 | 992 | 992 | 973 | 983 | 50,712 |
| 2025/04/09 | 865 | 887 | 858 | 871 | 126,020 |
| 2025/04/08 | 923 | 928 | 911 | 920 | 21,995 |
| 2025/04/07 | 853 | 876 | 845 | 845 | 81,472 |
| 2025/04/04 | 962 | 964 | 944 | 956 | 91,875 |
| 2025/04/03 | 1,008 | 1,008 | 982 | 994 | 177,591 |
| 2025/04/02 | 1,041 | 1,042 | 1,036 | 1,038 | 14,260 |
| 2025/04/01 | 1,035 | 1,036 | 1,028 | 1,030 | 13,415 |
| 2025/03/31 | 1,029 | 1,030 | 1,020 | 1,023 | 102,127 |
| 2025/03/28 | 1,081 | 1,081 | 1,074 | 1,077 | 20,641 |
| 2025/03/27 | 1,083 | 1,090 | 1,080 | 1,089 | 31,833 |
| 2025/03/26 | 1,120 | 1,120 | 1,110 | 1,116 | 18,103 |
| 2025/03/25 | 1,114 | 1,115 | 1,109 | 1,113 | 23,298 |
| 2025/03/24 | 1,097 | 1,099 | 1,094 | 1,095 | 17,108 |
| 2025/03/21 | 1,094 | 1,094 | 1,083 | 1,088 | 17,515 |
| 2025/03/19 | 1,082 | 1,092 | 1,081 | 1,092 | 88,015 |
| 2025/03/18 | 1,097 | 1,098 | 1,091 | 1,098 | 6,340 |
| 2025/03/17 | 1,080 | 1,082 | 1,075 | 1,075 | 34,456 |
| 2025/03/14 | 1,058 | 1,074 | 1,053 | 1,073 | 12,770 |
| 2025/03/13 | 1,074 | 1,091 | 1,055 | 1,055 | 42,546 |
| 2025/03/12 | 1,050 | 1,059 | 1,050 | 1,056 | 69,605 |
| 2025/03/11 | 1,034 | 1,046 | 1,021 | 1,046 | 367,029 |
| 2025/03/10 | 1,096 | 1,096 | 1,081 | 1,086 | 52,686 |
| 2025/03/07 | 1,107 | 1,108 | 1,096 | 1,096 | 125,361 |
| 2025/03/06 | 1,130 | 1,136 | 1,129 | 1,130 | 26,607 |
| 2025/03/05 | 1,117 | 1,128 | 1,117 | 1,126 | 144,635 |
| 2025/03/04 | 1,119 | 1,123 | 1,110 | 1,117 | 327,887 |
| 2025/03/03 | 1,159 | 1,160 | 1,151 | 1,154 | 11,831 |
| 2025/02/28 | 1,148 | 1,148 | 1,130 | 1,140 | 51,478 |
| 2025/02/27 | 1,171 | 1,181 | 1,167 | 1,178 | 110,285 |
| 2025/02/26 | 1,163 | 1,169 | 1,158 | 1,169 | 108,639 |
| 2025/02/25 | 1,179 | 1,183 | 1,178 | 1,181 | 89,946 |
| 2025/02/21 | 1,205 | 1,221 | 1,205 | 1,219 | 24,095 |
| 2025/02/20 | 1,232 | 1,232 | 1,214 | 1,214 | 41,502 |
| 2025/02/19 | 1,230 | 1,235 | 1,229 | 1,232 | 14,938 |
| 2025/02/18 | 1,225 | 1,239 | 1,225 | 1,237 | 51,280 |
| 2025/02/17 | 1,231 | 1,235 | 1,229 | 1,229 | 38,409 |
| 2025/02/14 | 1,234 | 1,244 | 1,230 | 1,240 | 24,147 |
| 2025/02/13 | 1,238 | 1,243 | 1,236 | 1,241 | 38,991 |
| 2025/02/12 | 1,223 | 1,236 | 1,223 | 1,236 | 68,936 |
| 2025/02/10 | 1,209 | 1,212 | 1,205 | 1,209 | 55,281 |
| 2025/02/07 | 1,199 | 1,218 | 1,199 | 1,212 | 44,674 |
| 2025/02/06 | 1,200 | 1,215 | 1,200 | 1,213 | 43,836 |
| 2025/02/05 | 1,223 | 1,223 | 1,198 | 1,201 | 121,084 |
| 2025/02/04 | 1,212 | 1,216 | 1,197 | 1,215 | 88,005 |
| 2025/02/03 | 1,192 | 1,200 | 1,188 | 1,188 | 120,279 |
| 2025/01/31 | 1,216 | 1,226 | 1,214 | 1,225 | 20,155 |
| 2025/01/30 | 1,217 | 1,217 | 1,210 | 1,211 | 10,728 |
| 2025/01/29 | 1,216 | 1,220 | 1,212 | 1,217 | 30,944 |
| 2025/01/28 | 1,199 | 1,200 | 1,176 | 1,199 | 91,202 |
| 2025/01/27 | 1,250 | 1,250 | 1,226 | 1,226 | 42,746 |
| 2025/01/24 | 1,254 | 1,262 | 1,246 | 1,252 | 43,984 |
| 2025/01/23 | 1,250 | 1,256 | 1,250 | 1,253 | 49,177 |
| 2025/01/22 | 1,238 | 1,240 | 1,235 | 1,240 | 43,879 |
| 2025/01/21 | 1,219 | 1,220 | 1,206 | 1,213 | 41,215 |
| 2025/01/20 | 1,210 | 1,216 | 1,206 | 1,216 | 112,723 |
| 2025/01/17 | 1,195 | 1,204 | 1,194 | 1,201 | 60,054 |
| 2025/01/16 | 1,220 | 1,220 | 1,199 | 1,205 | 29,748 |
| 2025/01/15 | 1,200 | 1,202 | 1,190 | 1,192 | 49,170 |
| 2025/01/14 | 1,201 | 1,212 | 1,199 | 1,212 | 74,911 |
| 2025/01/10 | 1,209 | 1,229 | 1,207 | 1,223 | 56,961 |
| 2025/01/09 | 1,227 | 1,229 | 1,223 | 1,228 | 37,551 |
| 2025/01/08 | 1,240 | 1,243 | 1,235 | 1,240 | 40,928 |
| 2025/01/07 | 1,256 | 1,264 | 1,253 | 1,253 | 158,778 |
| 2025/01/06 | 1,233 | 1,239 | 1,230 | 1,234 | 114,480 |