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 |
|---|---|---|---|---|---|
| 2024/12/30 | 998 | 1,015 | 998 | 1,005 | 3,728 |
| 2024/12/27 | 1,008 | 1,012 | 1,003 | 1,010 | 8,344 |
| 2024/12/26 | 1,004 | 1,009 | 1,002 | 1,003 | 5,465 |
| 2024/12/25 | 1,020 | 1,020 | 969 | 1,010 | 5,578 |
| 2024/12/24 | 1,033 | 1,033 | 1,002 | 1,002 | 1,372 |
| 2024/12/23 | 994 | 1,008 | 994 | 1,008 | 4,245 |
| 2024/12/20 | 990 | 1,010 | 981 | 992 | 6,620 |
| 2024/12/19 | 975 | 985 | 974 | 980 | 6,478 |
| 2024/12/18 | 1,004 | 1,006 | 1,002 | 1,003 | 5,448 |
| 2024/12/17 | 1,032 | 1,032 | 1,015 | 1,015 | 14,996 |
| 2024/12/16 | 1,042 | 1,042 | 1,021 | 1,030 | 6,659 |
| 2024/12/13 | 1,038 | 1,047 | 1,035 | 1,046 | 9,711 |
| 2024/12/12 | 1,056 | 1,070 | 1,056 | 1,068 | 4,406 |
| 2024/12/11 | 1,053 | 1,053 | 1,037 | 1,044 | 1,630 |
| 2024/12/10 | 1,052 | 1,055 | 1,044 | 1,047 | 9,052 |
| 2024/12/09 | 1,084 | 1,084 | 1,073 | 1,083 | 5,228 |
| 2024/12/06 | 1,086 | 1,089 | 1,076 | 1,084 | 7,685 |
| 2024/12/05 | 1,090 | 1,090 | 1,071 | 1,075 | 821 |
| 2024/12/04 | 1,099 | 1,099 | 1,069 | 1,074 | 10,244 |
| 2024/12/03 | 1,090 | 1,093 | 1,079 | 1,092 | 13,212 |
| 2024/12/02 | 1,107 | 1,110 | 1,100 | 1,101 | 11,143 |
| 2024/11/29 | 1,090 | 1,095 | 1,085 | 1,094 | 5,826 |
| 2024/11/28 | 1,095 | 1,101 | 1,090 | 1,090 | 5,045 |
| 2024/11/27 | 1,108 | 1,109 | 1,095 | 1,097 | 17,405 |
| 2024/11/26 | 1,112 | 1,112 | 1,096 | 1,108 | 12,397 |
| 2024/11/25 | 1,145 | 1,168 | 1,145 | 1,166 | 25,366 |
| 2024/11/22 | 1,152 | 1,167 | 1,140 | 1,159 | 54,891 |
| 2024/11/21 | 1,130 | 1,130 | 1,118 | 1,121 | 6,831 |
| 2024/11/20 | 1,149 | 1,149 | 1,136 | 1,143 | 11,924 |
| 2024/11/19 | 1,107 | 1,140 | 1,104 | 1,120 | 57,407 |
| 2024/11/18 | 1,088 | 1,088 | 1,061 | 1,070 | 10,176 |
| 2024/11/15 | 1,073 | 1,073 | 1,066 | 1,068 | 2,057 |
| 2024/11/14 | 1,078 | 1,078 | 1,060 | 1,068 | 11,038 |
| 2024/11/13 | 1,058 | 1,079 | 1,058 | 1,076 | 17,302 |
| 2024/11/12 | 1,067 | 1,067 | 1,046 | 1,048 | 12,182 |
| 2024/11/11 | 1,081 | 1,085 | 1,078 | 1,084 | 61,483 |
| 2024/11/08 | 1,096 | 1,096 | 1,083 | 1,083 | 9,040 |
| 2024/11/07 | 1,063 | 1,069 | 1,059 | 1,064 | 9,586 |
| 2024/11/06 | 1,047 | 1,057 | 1,034 | 1,057 | 41,707 |
| 2024/11/05 | 1,040 | 1,040 | 1,024 | 1,030 | 11,456 |
| 2024/11/01 | 1,059 | 1,067 | 1,054 | 1,067 | 20,898 |
| 2024/10/31 | 1,093 | 1,146 | 1,080 | 1,083 | 28,197 |
| 2024/10/30 | 1,123 | 1,123 | 1,100 | 1,105 | 36,222 |
| 2024/10/29 | 1,111 | 1,115 | 1,107 | 1,110 | 19,290 |
| 2024/10/28 | 1,086 | 1,097 | 1,080 | 1,095 | 6,109 |
| 2024/10/25 | 1,081 | 1,095 | 1,081 | 1,085 | 6,195 |
| 2024/10/24 | 1,100 | 1,100 | 1,088 | 1,093 | 13,676 |
| 2024/10/23 | 1,125 | 1,128 | 1,120 | 1,127 | 13,102 |
| 2024/10/22 | 1,132 | 1,142 | 1,125 | 1,139 | 24,203 |
| 2024/10/21 | 1,140 | 1,140 | 1,129 | 1,135 | 18,359 |
| 2024/10/18 | 1,127 | 1,173 | 1,102 | 1,110 | 58,335 |
| 2024/10/17 | 1,085 | 1,109 | 1,085 | 1,105 | 26,555 |
| 2024/10/16 | 1,026 | 1,026 | 1,014 | 1,025 | 2,399 |
| 2024/10/15 | 1,025 | 1,025 | 1,013 | 1,019 | 6,380 |
| 2024/10/11 | 998 | 1,003 | 997 | 997 | 2,225 |
| 2024/10/10 | 1,017 | 1,017 | 1,000 | 1,005 | 2,116 |
| 2024/10/09 | 1,001 | 1,015 | 1,001 | 1,015 | 1,367 |
| 2024/10/08 | 1,007 | 1,011 | 993 | 1,000 | 12,717 |
| 2024/10/07 | 1,023 | 1,026 | 1,017 | 1,023 | 19,659 |
| 2024/10/04 | 999 | 999 | 980 | 985 | 6,206 |
| 2024/10/03 | 971 | 998 | 971 | 985 | 4,133 |
| 2024/10/02 | 961 | 967 | 952 | 957 | 8,613 |
| 2024/10/01 | 955 | 955 | 920 | 946 | 2,515 |
| 2024/09/30 | 946 | 951 | 939 | 940 | 6,840 |
| 2024/09/27 | 977 | 979 | 957 | 969 | 7,126 |
| 2024/09/26 | 949 | 962 | 945 | 962 | 6,384 |
| 2024/09/25 | 936 | 937 | 926 | 926 | 10,498 |
| 2024/09/24 | 870 | 921 | 870 | 921 | 12,719 |
| 2024/09/20 | 835 | 847 | 835 | 840 | 604 |
| 2024/09/19 | 829 | 833 | 826 | 833 | 571 |
| 2024/09/18 | 831 | 831 | 815 | 817 | 60 |
| 2024/09/17 | 823 | 823 | 816 | 821 | 1,416 |
| 2024/09/13 | 827 | 830 | 822 | 822 | 4,255 |
| 2024/09/12 | 818 | 827 | 816 | 827 | 11,765 |
| 2024/09/11 | 777 | 777 | 766 | 769 | 19,447 |
| 2024/09/10 | 774 | 774 | 765 | 766 | 884 |
| 2024/09/09 | 756 | 765 | 755 | 764 | 2,280 |
| 2024/09/06 | 788 | 788 | 778 | 781 | 2,086 |
| 2024/09/05 | 792 | 806 | 792 | 800 | 804 |
| 2024/09/04 | 802 | 803 | 794 | 796 | 6,542 |
| 2024/09/03 | 865 | 865 | 851 | 853 | 976 |
| 2024/09/02 | 855 | 858 | 850 | 855 | 1,056 |
| 2024/08/30 | 855 | 855 | 833 | 849 | 1,676 |
| 2024/08/29 | 849 | 852 | 846 | 851 | 1,716 |
| 2024/08/28 | 876 | 878 | 872 | 875 | 1,470 |
| 2024/08/27 | 889 | 889 | 876 | 881 | 1,326 |
| 2024/08/26 | 869 | 881 | 869 | 881 | 28,079 |
| 2024/08/23 | 845 | 845 | 835 | 839 | 2,998 |
| 2024/08/22 | 855 | 855 | 846 | 851 | 3,069 |
| 2024/08/21 | 849 | 852 | 844 | 851 | 452 |
| 2024/08/20 | 854 | 855 | 846 | 855 | 11,643 |
| 2024/08/19 | 868 | 870 | 839 | 839 | 14,618 |
| 2024/08/16 | 871 | 872 | 868 | 872 | 5,753 |
| 2024/08/15 | 850 | 851 | 834 | 847 | 902 |
| 2024/08/14 | 844 | 844 | 834 | 838 | 1,458 |
| 2024/08/13 | 835 | 838 | 830 | 837 | 12,544 |
| 2024/08/09 | 821 | 833 | 815 | 831 | 638 |
| 2024/08/08 | 809 | 818 | 800 | 809 | 2,085 |
| 2024/08/07 | 804 | 826 | 794 | 821 | 3,165 |
| 2024/08/06 | 795 | 812 | 795 | 809 | 8,497 |
| 2024/08/05 | 811 | 811 | 765 | 765 | 7,009 |
| 2024/08/02 | 883 | 885 | 876 | 876 | 8,074 |
| 2024/08/01 | 969 | 969 | 951 | 962 | 1,565 |
| 2024/07/31 | 950 | 959 | 946 | 958 | 1,805 |
| 2024/07/30 | 960 | 964 | 945 | 957 | 10,173 |
| 2024/07/29 | 969 | 972 | 964 | 965 | 6,440 |
| 2024/07/26 | 950 | 959 | 946 | 954 | 24,762 |
| 2024/07/25 | 976 | 977 | 940 | 953 | 50,567 |