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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,050 | 1,050 | 990 | 990 | 4,676 |
| 2025/05/30 | 1,057 | 1,057 | 1,041 | 1,046 | 9,311 |
| 2025/05/29 | 1,082 | 1,113 | 1,082 | 1,100 | 12,469 |
| 2025/05/28 | 1,080 | 1,086 | 1,070 | 1,079 | 12,830 |
| 2025/05/27 | 1,051 | 1,078 | 1,046 | 1,078 | 56,645 |
| 2025/05/26 | 1,045 | 1,100 | 1,040 | 1,070 | 45,412 |
| 2025/05/23 | 930 | 1,000 | 930 | 1,000 | 175,816 |
| 2025/05/22 | 909 | 921 | 909 | 910 | 1,595 |
| 2025/05/21 | 926 | 926 | 916 | 916 | 2,905 |
| 2025/05/20 | 912 | 929 | 912 | 914 | 5,360 |
| 2025/05/19 | 913 | 913 | 897 | 897 | 4,974 |
| 2025/05/16 | 936 | 936 | 922 | 925 | 1,376 |
| 2025/05/15 | 934 | 940 | 930 | 936 | 4,390 |
| 2025/05/14 | 929 | 934 | 920 | 920 | 7,761 |
| 2025/05/13 | 921 | 921 | 902 | 902 | 3,954 |
| 2025/05/12 | 899 | 920 | 899 | 920 | 156,051 |
| 2025/05/09 | 896 | 898 | 879 | 898 | 9,027 |
| 2025/05/08 | 870 | 896 | 870 | 896 | 21,990 |
| 2025/05/07 | 856 | 865 | 856 | 864 | 4,525 |
| 2025/05/02 | 830 | 855 | 830 | 855 | 19,431 |
| 2025/05/01 | 821 | 826 | 816 | 826 | 79,194 |
| 2025/04/30 | 806 | 818 | 806 | 815 | 12,107 |
| 2025/04/28 | 803 | 803 | 793 | 803 | 2,693 |
| 2025/04/25 | 799 | 805 | 799 | 799 | 7,654 |
| 2025/04/24 | 770 | 778 | 770 | 772 | 2,880 |
| 2025/04/23 | 752 | 752 | 744 | 748 | 1,278 |
| 2025/04/22 | 729 | 729 | 718 | 722 | 1,254 |
| 2025/04/21 | 748 | 749 | 737 | 737 | 1,261 |
| 2025/04/18 | 738 | 756 | 738 | 748 | 609 |
| 2025/04/17 | 741 | 752 | 738 | 750 | 671 |
| 2025/04/16 | 735 | 737 | 726 | 726 | 51,430 |
| 2025/04/15 | 738 | 750 | 738 | 743 | 12,653 |
| 2025/04/14 | 742 | 749 | 732 | 734 | 58,384 |
| 2025/04/11 | 702 | 727 | 697 | 727 | 3,407 |
| 2025/04/10 | 747 | 747 | 731 | 736 | 4,866 |
| 2025/04/09 | 678 | 678 | 653 | 660 | 29,786 |
| 2025/04/08 | 690 | 719 | 690 | 698 | 12,054 |
| 2025/04/07 | 690 | 690 | 650 | 660 | 25,799 |
| 2025/04/04 | 751 | 751 | 730 | 738 | 108,632 |
| 2025/04/03 | 750 | 758 | 745 | 758 | 60,664 |
| 2025/04/02 | 788 | 788 | 779 | 780 | 2,449 |
| 2025/04/01 | 789 | 793 | 773 | 781 | 3,957 |
| 2025/03/31 | 777 | 782 | 773 | 779 | 31,303 |
| 2025/03/28 | 826 | 826 | 807 | 816 | 3,089 |
| 2025/03/27 | 838 | 838 | 829 | 838 | 2,617 |
| 2025/03/26 | 858 | 858 | 844 | 850 | 1,751 |
| 2025/03/25 | 874 | 874 | 859 | 861 | 1,613 |
| 2025/03/24 | 868 | 868 | 853 | 859 | 4,290 |
| 2025/03/21 | 853 | 861 | 852 | 861 | 5,509 |
| 2025/03/19 | 837 | 849 | 833 | 838 | 7,387 |
| 2025/03/18 | 827 | 838 | 827 | 837 | 12,164 |
| 2025/03/17 | 810 | 813 | 804 | 813 | 1,840 |
| 2025/03/14 | 793 | 804 | 792 | 802 | 22,740 |
| 2025/03/13 | 810 | 810 | 791 | 791 | 4,106 |
| 2025/03/12 | 787 | 799 | 787 | 798 | 6,079 |
| 2025/03/11 | 777 | 777 | 757 | 773 | 18,791 |
| 2025/03/10 | 800 | 807 | 795 | 807 | 5,689 |
| 2025/03/07 | 814 | 818 | 807 | 812 | 3,769 |
| 2025/03/06 | 830 | 839 | 829 | 837 | 4,239 |
| 2025/03/05 | 812 | 833 | 812 | 829 | 85,843 |
| 2025/03/04 | 827 | 827 | 794 | 800 | 50,625 |
| 2025/03/03 | 859 | 860 | 846 | 857 | 38,792 |
| 2025/02/28 | 850 | 850 | 834 | 836 | 28,008 |
| 2025/02/27 | 873 | 878 | 870 | 878 | 4,361 |
| 2025/02/26 | 869 | 869 | 851 | 858 | 30,239 |
| 2025/02/25 | 892 | 892 | 867 | 874 | 23,916 |
| 2025/02/21 | 927 | 929 | 922 | 922 | 6,026 |
| 2025/02/20 | 945 | 945 | 928 | 929 | 19,227 |
| 2025/02/19 | 971 | 978 | 971 | 975 | 4,091 |
| 2025/02/18 | 984 | 984 | 965 | 979 | 8,663 |
| 2025/02/17 | 986 | 986 | 967 | 976 | 17,673 |
| 2025/02/14 | 1,018 | 1,018 | 1,001 | 1,006 | 10,158 |
| 2025/02/13 | 1,001 | 1,018 | 1,001 | 1,017 | 4,426 |
| 2025/02/12 | 1,003 | 1,003 | 995 | 1,000 | 1,332 |
| 2025/02/10 | 1,000 | 1,010 | 997 | 1,004 | 22,979 |
| 2025/02/07 | 990 | 990 | 978 | 985 | 19,431 |
| 2025/02/06 | 1,013 | 1,015 | 1,004 | 1,015 | 4,056 |
| 2025/02/05 | 1,010 | 1,020 | 1,004 | 1,010 | 5,956 |
| 2025/02/04 | 989 | 1,004 | 989 | 989 | 7,331 |
| 2025/02/03 | 987 | 987 | 967 | 977 | 39,397 |
| 2025/01/31 | 1,012 | 1,020 | 1,008 | 1,017 | 3,959 |
| 2025/01/30 | 987 | 1,004 | 987 | 1,002 | 8,526 |
| 2025/01/29 | 990 | 990 | 973 | 975 | 11,288 |
| 2025/01/28 | 958 | 991 | 954 | 991 | 39,688 |
| 2025/01/27 | 1,094 | 1,097 | 1,070 | 1,078 | 40,624 |
| 2025/01/24 | 1,097 | 1,100 | 1,090 | 1,097 | 30,184 |
| 2025/01/23 | 1,079 | 1,080 | 1,071 | 1,071 | 12,127 |
| 2025/01/22 | 1,056 | 1,091 | 1,037 | 1,068 | 85,369 |
| 2025/01/21 | 1,025 | 1,026 | 1,007 | 1,013 | 1,971 |
| 2025/01/20 | 1,019 | 1,019 | 1,011 | 1,016 | 5,256 |
| 2025/01/17 | 1,001 | 1,001 | 987 | 992 | 4,156 |
| 2025/01/16 | 1,002 | 1,006 | 995 | 1,004 | 1,348 |
| 2025/01/15 | 1,008 | 1,009 | 991 | 995 | 2,837 |
| 2025/01/14 | 1,009 | 1,009 | 990 | 999 | 6,145 |
| 2025/01/10 | 1,020 | 1,020 | 1,007 | 1,012 | 1,657 |
| 2025/01/09 | 1,030 | 1,030 | 1,010 | 1,016 | 15,055 |
| 2025/01/08 | 1,050 | 1,069 | 1,035 | 1,041 | 7,949 |
| 2025/01/07 | 1,072 | 1,079 | 1,069 | 1,075 | 4,394 |
| 2025/01/06 | 1,053 | 1,063 | 1,052 | 1,062 | 6,987 |