GX ウラニウムビジネス(224A)の株価時系列情報
GX ウラニウムビジネス(224A)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,751 | 1,751 | 1,703 | 1,741 | 32,233 |
| 2026/03/26 | 1,800 | 1,800 | 1,761 | 1,777 | 27,273 |
| 2026/03/25 | 1,775 | 1,801 | 1,761 | 1,789 | 47,699 |
| 2026/03/24 | 1,749 | 1,750 | 1,681 | 1,698 | 19,810 |
| 2026/03/23 | 1,768 | 1,768 | 1,677 | 1,685 | 88,881 |
| 2026/03/19 | 1,820 | 1,850 | 1,800 | 1,808 | 52,031 |
| 2026/03/18 | 1,829 | 1,862 | 1,823 | 1,860 | 69,773 |
| 2026/03/17 | 1,823 | 1,831 | 1,803 | 1,804 | 22,697 |
| 2026/03/16 | 1,835 | 1,842 | 1,807 | 1,817 | 47,050 |
| 2026/03/13 | 1,850 | 1,903 | 1,850 | 1,893 | 38,737 |
| 2026/03/12 | 1,864 | 1,864 | 1,829 | 1,861 | 67,090 |
| 2026/03/11 | 1,910 | 1,918 | 1,890 | 1,909 | 36,828 |
| 2026/03/10 | 1,825 | 1,849 | 1,815 | 1,830 | 50,281 |
| 2026/03/09 | 1,734 | 1,743 | 1,701 | 1,725 | 224,085 |
| 2026/03/06 | 1,840 | 1,853 | 1,815 | 1,853 | 30,935 |
| 2026/03/05 | 1,875 | 1,909 | 1,875 | 1,880 | 24,460 |
| 2026/03/04 | 1,877 | 1,890 | 1,817 | 1,851 | 69,586 |
| 2026/03/03 | 1,999 | 2,029 | 1,964 | 1,964 | 45,326 |
| 2026/03/02 | 1,945 | 1,945 | 1,905 | 1,923 | 61,542 |
| 2026/02/27 | 1,968 | 1,968 | 1,939 | 1,957 | 32,129 |
| 2026/02/26 | 1,984 | 1,984 | 1,961 | 1,970 | 44,831 |
| 2026/02/25 | 1,968 | 1,978 | 1,953 | 1,978 | 28,153 |
| 2026/02/24 | 1,910 | 1,912 | 1,892 | 1,909 | 25,957 |
| 2026/02/20 | 1,903 | 1,932 | 1,903 | 1,932 | 37,400 |
| 2026/02/19 | 1,888 | 1,898 | 1,869 | 1,895 | 49,380 |
| 2026/02/18 | 1,808 | 1,820 | 1,794 | 1,817 | 84,556 |
| 2026/02/17 | 1,826 | 1,834 | 1,803 | 1,818 | 132,438 |
| 2026/02/16 | 1,829 | 1,829 | 1,820 | 1,826 | 15,772 |
| 2026/02/13 | 1,815 | 1,834 | 1,811 | 1,820 | 51,919 |
| 2026/02/12 | 1,888 | 1,896 | 1,878 | 1,890 | 109,169 |
| 2026/02/10 | 1,955 | 1,964 | 1,941 | 1,955 | 43,884 |
| 2026/02/09 | 1,891 | 1,891 | 1,870 | 1,883 | 46,090 |
| 2026/02/06 | 1,737 | 1,772 | 1,731 | 1,771 | 104,500 |
| 2026/02/05 | 1,910 | 1,914 | 1,865 | 1,882 | 69,705 |
| 2026/02/04 | 2,010 | 2,036 | 1,990 | 2,017 | 43,421 |
| 2026/02/03 | 1,925 | 1,952 | 1,905 | 1,926 | 66,914 |
| 2026/02/02 | 1,972 | 1,981 | 1,867 | 1,867 | 315,419 |
| 2026/01/30 | 2,099 | 2,117 | 2,050 | 2,053 | 107,765 |
| 2026/01/29 | 2,158 | 2,174 | 2,123 | 2,170 | 170,054 |
| 2026/01/28 | 1,998 | 2,047 | 1,998 | 2,040 | 54,192 |
| 2026/01/27 | 1,962 | 1,972 | 1,930 | 1,972 | 50,189 |
| 2026/01/26 | 2,034 | 2,034 | 1,985 | 2,013 | 107,909 |
| 2026/01/23 | 2,050 | 2,085 | 2,037 | 2,084 | 59,641 |
| 2026/01/22 | 2,059 | 2,096 | 2,025 | 2,050 | 103,298 |
| 2026/01/21 | 2,050 | 2,059 | 2,026 | 2,054 | 135,977 |
| 2026/01/20 | 2,055 | 2,183 | 2,020 | 2,100 | 139,280 |
| 2026/01/19 | 2,024 | 2,385 | 1,995 | 2,100 | 216,032 |
| 2026/01/16 | 1,975 | 1,986 | 1,952 | 1,986 | 158,308 |
| 2026/01/15 | 1,950 | 1,960 | 1,943 | 1,960 | 160,070 |
| 2026/01/14 | 1,928 | 1,928 | 1,908 | 1,928 | 41,058 |
| 2026/01/13 | 1,917 | 1,932 | 1,893 | 1,932 | 57,076 |
| 2026/01/09 | 1,840 | 1,840 | 1,813 | 1,820 | 23,742 |
| 2026/01/08 | 1,850 | 1,850 | 1,799 | 1,801 | 36,277 |
| 2026/01/07 | 1,824 | 1,828 | 1,809 | 1,815 | 185,018 |
| 2026/01/06 | 1,791 | 1,798 | 1,765 | 1,795 | 41,968 |
| 2026/01/05 | 1,688 | 1,736 | 1,672 | 1,733 | 31,894 |
| 2025/12/30 | 1,620 | 1,657 | 1,611 | 1,648 | 79,910 |
| 2025/12/29 | 1,660 | 1,660 | 1,633 | 1,636 | 36,386 |
| 2025/12/26 | 1,650 | 1,655 | 1,628 | 1,629 | 34,558 |
| 2025/12/25 | 1,644 | 1,650 | 1,640 | 1,643 | 9,450 |
| 2025/12/24 | 1,635 | 1,644 | 1,629 | 1,638 | 33,300 |
| 2025/12/23 | 1,649 | 1,649 | 1,630 | 1,631 | 13,668 |
| 2025/12/22 | 1,636 | 1,638 | 1,622 | 1,630 | 35,417 |
| 2025/12/19 | 1,554 | 1,560 | 1,542 | 1,556 | 17,270 |
| 2025/12/18 | 1,512 | 1,518 | 1,500 | 1,514 | 37,901 |
| 2025/12/17 | 1,530 | 1,572 | 1,530 | 1,572 | 13,027 |
| 2025/12/16 | 1,589 | 1,603 | 1,543 | 1,549 | 48,700 |
| 2025/12/15 | 1,669 | 1,674 | 1,616 | 1,629 | 49,658 |
| 2025/12/12 | 1,709 | 1,749 | 1,707 | 1,749 | 25,297 |
| 2025/12/11 | 1,703 | 1,703 | 1,655 | 1,664 | 25,099 |
| 2025/12/10 | 1,700 | 1,717 | 1,695 | 1,702 | 14,066 |
| 2025/12/09 | 1,678 | 1,693 | 1,674 | 1,674 | 20,145 |
| 2025/12/08 | 1,720 | 1,720 | 1,679 | 1,692 | 19,692 |
| 2025/12/05 | 1,710 | 1,727 | 1,693 | 1,710 | 32,894 |
| 2025/12/04 | 1,650 | 1,650 | 1,633 | 1,633 | 15,017 |
| 2025/12/03 | 1,594 | 1,617 | 1,578 | 1,617 | 18,669 |
| 2025/12/02 | 1,578 | 1,578 | 1,548 | 1,554 | 9,244 |
| 2025/12/01 | 1,660 | 1,660 | 1,552 | 1,583 | 77,793 |
| 2025/11/28 | 1,593 | 1,660 | 1,583 | 1,660 | 14,432 |
| 2025/11/27 | 1,594 | 1,594 | 1,578 | 1,579 | 11,690 |
| 2025/11/26 | 1,560 | 1,570 | 1,528 | 1,563 | 6,753 |
| 2025/11/25 | 1,542 | 1,546 | 1,523 | 1,528 | 16,834 |
| 2025/11/21 | 1,502 | 1,513 | 1,489 | 1,502 | 39,246 |
| 2025/11/20 | 1,610 | 1,659 | 1,610 | 1,658 | 62,350 |
| 2025/11/19 | 1,525 | 1,555 | 1,518 | 1,530 | 17,643 |
| 2025/11/18 | 1,545 | 1,550 | 1,488 | 1,495 | 46,444 |
| 2025/11/17 | 1,570 | 1,576 | 1,550 | 1,576 | 15,846 |
| 2025/11/14 | 1,593 | 1,595 | 1,562 | 1,564 | 57,000 |
| 2025/11/13 | 1,677 | 1,687 | 1,665 | 1,673 | 24,941 |
| 2025/11/12 | 1,652 | 1,663 | 1,650 | 1,663 | 21,707 |
| 2025/11/11 | 1,712 | 1,713 | 1,689 | 1,689 | 27,030 |
| 2025/11/10 | 1,683 | 1,710 | 1,670 | 1,709 | 119,535 |
| 2025/11/07 | 1,663 | 1,663 | 1,601 | 1,618 | 60,589 |
| 2025/11/06 | 1,760 | 1,765 | 1,717 | 1,743 | 15,568 |
| 2025/11/05 | 1,712 | 1,737 | 1,681 | 1,726 | 78,880 |
| 2025/11/04 | 1,880 | 1,892 | 1,812 | 1,818 | 47,042 |
| 2025/10/31 | 1,979 | 1,979 | 1,942 | 1,960 | 27,150 |
| 2025/10/30 | 1,935 | 1,977 | 1,930 | 1,950 | 43,914 |
| 2025/10/29 | 1,910 | 1,910 | 1,880 | 1,903 | 51,646 |
| 2025/10/28 | 1,784 | 1,784 | 1,730 | 1,730 | 23,478 |
| 2025/10/27 | 1,817 | 1,826 | 1,799 | 1,818 | 61,094 |
| 2025/10/24 | 1,712 | 1,746 | 1,712 | 1,746 | 28,804 |
| 2025/10/23 | 1,703 | 1,729 | 1,670 | 1,688 | 72,715 |
| 2025/10/22 | 1,702 | 1,743 | 1,698 | 1,743 | 63,756 |
| 2025/10/21 | 1,821 | 1,847 | 1,815 | 1,816 | 30,006 |
| 2025/10/20 | 1,855 | 1,855 | 1,819 | 1,844 | 49,485 |
| 2025/10/17 | 1,927 | 1,991 | 1,860 | 1,887 | 81,333 |
| 2025/10/16 | 2,020 | 2,022 | 1,977 | 2,017 | 48,480 |
| 2025/10/15 | 1,973 | 1,991 | 1,944 | 1,991 | 61,977 |
| 2025/10/14 | 1,893 | 1,930 | 1,871 | 1,895 | 63,478 |
| 2025/10/10 | 1,796 | 1,798 | 1,778 | 1,780 | 18,334 |
| 2025/10/09 | 1,781 | 1,801 | 1,760 | 1,778 | 30,134 |
| 2025/10/08 | 1,770 | 1,784 | 1,761 | 1,781 | 30,684 |
| 2025/10/07 | 1,745 | 1,750 | 1,725 | 1,750 | 26,358 |
| 2025/10/06 | 1,708 | 1,730 | 1,690 | 1,705 | 21,264 |
| 2025/10/03 | 1,649 | 1,686 | 1,648 | 1,686 | 24,179 |
| 2025/10/02 | 1,625 | 1,632 | 1,602 | 1,629 | 15,340 |
| 2025/10/01 | 1,629 | 1,629 | 1,580 | 1,594 | 29,895 |
| 2025/09/30 | 1,626 | 1,651 | 1,621 | 1,651 | 7,413 |
| 2025/09/29 | 1,660 | 1,660 | 1,630 | 1,630 | 25,800 |
| 2025/09/26 | 1,652 | 1,659 | 1,649 | 1,657 | 10,257 |
| 2025/09/25 | 1,670 | 1,750 | 1,638 | 1,648 | 32,035 |
| 2025/09/24 | 1,709 | 1,719 | 1,689 | 1,719 | 46,898 |
| 2025/09/22 | 1,670 | 1,671 | 1,647 | 1,647 | 28,375 |
| 2025/09/19 | 1,546 | 1,550 | 1,509 | 1,516 | 21,759 |
| 2025/09/18 | 1,498 | 1,515 | 1,480 | 1,485 | 10,315 |
| 2025/09/17 | 1,503 | 1,530 | 1,467 | 1,480 | 14,312 |
| 2025/09/16 | 1,476 | 1,590 | 1,476 | 1,532 | 44,572 |
| 2025/09/12 | 1,431 | 1,431 | 1,398 | 1,418 | 4,677 |
| 2025/09/11 | 1,417 | 1,417 | 1,399 | 1,401 | 4,419 |
| 2025/09/10 | 1,388 | 1,400 | 1,387 | 1,400 | 32,644 |
| 2025/09/09 | 1,379 | 1,389 | 1,377 | 1,384 | 5,089 |
| 2025/09/08 | 1,380 | 1,380 | 1,365 | 1,373 | 11,255 |
| 2025/09/05 | 1,385 | 1,385 | 1,356 | 1,381 | 5,313 |
| 2025/09/04 | 1,382 | 1,395 | 1,379 | 1,386 | 2,563 |
| 2025/09/03 | 1,382 | 1,382 | 1,355 | 1,355 | 4,785 |
| 2025/09/02 | 1,361 | 1,374 | 1,361 | 1,370 | 4,300 |
| 2025/09/01 | 1,367 | 1,372 | 1,352 | 1,357 | 10,231 |
| 2025/08/29 | 1,349 | 1,376 | 1,349 | 1,366 | 10,921 |
| 2025/08/28 | 1,350 | 1,350 | 1,318 | 1,326 | 8,040 |
| 2025/08/27 | 1,340 | 1,368 | 1,340 | 1,368 | 14,500 |
| 2025/08/26 | 1,310 | 1,323 | 1,300 | 1,323 | 10,141 |
| 2025/08/25 | 1,298 | 1,316 | 1,298 | 1,302 | 7,421 |
| 2025/08/22 | 1,241 | 1,271 | 1,241 | 1,268 | 10,630 |
| 2025/08/21 | 1,219 | 1,246 | 1,219 | 1,228 | 7,157 |
| 2025/08/20 | 1,260 | 1,260 | 1,219 | 1,220 | 24,485 |
| 2025/08/19 | 1,320 | 1,320 | 1,290 | 1,290 | 5,597 |
| 2025/08/18 | 1,303 | 1,321 | 1,300 | 1,300 | 4,700 |
| 2025/08/15 | 1,332 | 1,332 | 1,298 | 1,314 | 12,454 |
| 2025/08/14 | 1,341 | 1,341 | 1,304 | 1,304 | 10,315 |
| 2025/08/13 | 1,354 | 1,359 | 1,339 | 1,355 | 11,220 |
| 2025/08/12 | 1,354 | 1,354 | 1,324 | 1,324 | 12,511 |
| 2025/08/08 | 1,377 | 1,377 | 1,352 | 1,356 | 6,051 |
| 2025/08/07 | 1,393 | 1,393 | 1,350 | 1,350 | 11,839 |
| 2025/08/06 | 1,327 | 1,370 | 1,327 | 1,363 | 13,469 |
| 2025/08/05 | 1,327 | 1,327 | 1,301 | 1,326 | 19,757 |
| 2025/08/04 | 1,263 | 1,301 | 1,263 | 1,301 | 11,015 |
| 2025/08/01 | 1,350 | 1,352 | 1,301 | 1,301 | 14,029 |
| 2025/07/31 | 1,393 | 1,393 | 1,351 | 1,361 | 10,758 |
| 2025/07/30 | 1,367 | 1,367 | 1,351 | 1,352 | 9,081 |
| 2025/07/29 | 1,400 | 1,400 | 1,371 | 1,371 | 15,514 |
| 2025/07/28 | 1,442 | 1,442 | 1,395 | 1,410 | 16,108 |
| 2025/07/25 | 1,391 | 1,414 | 1,391 | 1,412 | 15,827 |
| 2025/07/24 | 1,371 | 1,372 | 1,358 | 1,371 | 9,443 |
| 2025/07/23 | 1,353 | 1,353 | 1,330 | 1,348 | 13,989 |
| 2025/07/22 | 1,358 | 1,366 | 1,335 | 1,339 | 18,664 |
| 2025/07/18 | 1,338 | 1,379 | 1,338 | 1,369 | 18,617 |
| 2025/07/17 | 1,330 | 1,338 | 1,326 | 1,335 | 10,553 |
| 2025/07/16 | 1,335 | 1,335 | 1,302 | 1,302 | 13,966 |
| 2025/07/15 | 1,278 | 1,317 | 1,278 | 1,317 | 20,551 |
| 2025/07/14 | 1,243 | 1,255 | 1,235 | 1,235 | 6,213 |
| 2025/07/11 | 1,213 | 1,232 | 1,211 | 1,213 | 3,947 |
| 2025/07/10 | 1,202 | 1,218 | 1,199 | 1,199 | 12,848 |
| 2025/07/09 | 1,251 | 1,251 | 1,220 | 1,222 | 15,335 |
| 2025/07/08 | 1,239 | 1,265 | 1,239 | 1,263 | 13,162 |
| 2025/07/07 | 1,238 | 1,238 | 1,200 | 1,200 | 9,293 |
| 2025/07/04 | 1,233 | 1,240 | 1,219 | 1,219 | 5,303 |
| 2025/07/03 | 1,219 | 1,247 | 1,216 | 1,247 | 14,469 |
| 2025/07/02 | 1,247 | 1,259 | 1,223 | 1,223 | 8,335 |
| 2025/07/01 | 1,256 | 1,267 | 1,250 | 1,266 | 4,169 |
| 2025/06/30 | 1,279 | 1,279 | 1,248 | 1,248 | 15,555 |
| 2025/06/27 | 1,256 | 1,279 | 1,255 | 1,279 | 16,780 |
| 2025/06/26 | 1,260 | 1,260 | 1,235 | 1,239 | 14,903 |
| 2025/06/25 | 1,266 | 1,274 | 1,254 | 1,259 | 10,681 |
| 2025/06/24 | 1,245 | 1,255 | 1,238 | 1,245 | 13,711 |
| 2025/06/23 | 1,225 | 1,242 | 1,209 | 1,229 | 23,556 |
| 2025/06/20 | 1,254 | 1,254 | 1,234 | 1,234 | 12,639 |
| 2025/06/19 | 1,251 | 1,258 | 1,231 | 1,238 | 22,956 |
| 2025/06/18 | 1,343 | 1,343 | 1,240 | 1,253 | 65,583 |
| 2025/06/17 | 1,265 | 1,283 | 1,247 | 1,283 | 74,114 |
| 2025/06/16 | 1,170 | 1,214 | 1,170 | 1,214 | 28,604 |
| 2025/06/13 | 1,177 | 1,177 | 1,133 | 1,160 | 80,134 |
| 2025/06/12 | 1,159 | 1,187 | 1,159 | 1,184 | 32,525 |
| 2025/06/11 | 1,145 | 1,145 | 1,106 | 1,129 | 7,619 |
| 2025/06/10 | 1,147 | 1,166 | 1,144 | 1,154 | 12,310 |
| 2025/06/09 | 1,098 | 1,118 | 1,094 | 1,094 | 6,320 |
| 2025/06/06 | 1,078 | 1,089 | 1,076 | 1,081 | 2,259 |
| 2025/06/05 | 1,080 | 1,080 | 1,063 | 1,073 | 1,554 |
| 2025/06/04 | 1,056 | 1,080 | 1,056 | 1,080 | 7,158 |
| 2025/06/03 | 1,024 | 1,030 | 1,012 | 1,012 | 2,471 |