GX チャイナEV&バッテリー(2254)の株価時系列情報
GX チャイナEV&バッテリー(2254)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 |
|---|---|---|---|---|---|
| 2026/07/24 | 1,123 | 1,123 | 1,100 | 1,105 | 75,147 |
| 2026/07/23 | 1,094 | 1,125 | 1,084 | 1,125 | 30,376 |
| 2026/07/22 | 1,108 | 1,111 | 1,085 | 1,088 | 20,588 |
| 2026/07/21 | 1,086 | 1,110 | 1,075 | 1,108 | 33,165 |
| 2026/07/17 | 1,100 | 1,117 | 1,077 | 1,091 | 121,956 |
| 2026/07/16 | 1,118 | 1,118 | 1,100 | 1,110 | 166,376 |
| 2026/07/15 | 1,124 | 1,133 | 1,104 | 1,114 | 89,970 |
| 2026/07/14 | 1,114 | 1,114 | 1,074 | 1,114 | 76,097 |
| 2026/07/13 | 1,118 | 1,118 | 1,083 | 1,089 | 37,529 |
| 2026/07/10 | 1,127 | 1,139 | 1,117 | 1,118 | 11,884 |
| 2026/07/09 | 1,135 | 1,137 | 1,112 | 1,137 | 95,947 |
| 2026/07/08 | 1,172 | 1,177 | 1,139 | 1,142 | 21,610 |
| 2026/07/07 | 1,189 | 1,199 | 1,170 | 1,171 | 14,089 |
| 2026/07/06 | 1,230 | 1,230 | 1,190 | 1,191 | 25,125 |
| 2026/07/03 | 1,171 | 1,204 | 1,169 | 1,200 | 36,298 |
| 2026/07/02 | 1,209 | 1,209 | 1,183 | 1,188 | 410,413 |
| 2026/07/01 | 1,191 | 1,197 | 1,155 | 1,179 | 5,464 |
| 2026/06/30 | 1,163 | 1,183 | 1,158 | 1,175 | 38,043 |
| 2026/06/29 | 1,142 | 1,163 | 1,123 | 1,160 | 207,192 |
| 2026/06/26 | 1,192 | 1,198 | 1,132 | 1,132 | 30,496 |
| 2026/06/25 | 1,206 | 1,206 | 1,189 | 1,197 | 13,524 |
| 2026/06/24 | 1,203 | 1,212 | 1,184 | 1,210 | 16,238 |
| 2026/06/23 | 1,258 | 1,258 | 1,204 | 1,204 | 38,130 |
| 2026/06/22 | 1,258 | 1,258 | 1,203 | 1,252 | 36,748 |
| 2026/06/19 | 1,223 | 1,232 | 1,223 | 1,228 | 2,601 |
| 2026/06/18 | 1,225 | 1,238 | 1,214 | 1,226 | 19,364 |
| 2026/06/17 | 1,248 | 1,249 | 1,227 | 1,232 | 2,149 |
| 2026/06/16 | 1,238 | 1,256 | 1,235 | 1,248 | 7,342 |
| 2026/06/15 | 1,226 | 1,248 | 1,219 | 1,224 | 87,631 |
| 2026/06/12 | 1,222 | 1,234 | 1,198 | 1,227 | 70,395 |
| 2026/06/11 | 1,188 | 1,203 | 1,180 | 1,192 | 71,852 |
| 2026/06/10 | 1,220 | 1,220 | 1,185 | 1,192 | 131,962 |
| 2026/06/09 | 1,208 | 1,220 | 1,192 | 1,220 | 113,860 |
| 2026/06/08 | 1,221 | 1,235 | 1,192 | 1,211 | 98,012 |
| 2026/06/05 | 1,250 | 1,250 | 1,228 | 1,236 | 20,693 |
| 2026/06/04 | 1,275 | 1,276 | 1,242 | 1,247 | 27,732 |
| 2026/06/03 | 1,300 | 1,300 | 1,278 | 1,278 | 15,174 |
| 2026/06/02 | 1,268 | 1,303 | 1,265 | 1,299 | 21,255 |
| 2026/06/01 | 1,286 | 1,303 | 1,272 | 1,273 | 54,474 |
| 2026/05/29 | 1,330 | 1,330 | 1,289 | 1,294 | 7,962 |
| 2026/05/28 | 1,305 | 1,312 | 1,277 | 1,300 | 30,244 |
| 2026/05/27 | 1,302 | 1,338 | 1,296 | 1,300 | 32,373 |
| 2026/05/26 | 1,297 | 1,304 | 1,293 | 1,301 | 17,876 |
| 2026/05/25 | 1,310 | 1,314 | 1,293 | 1,295 | 3,439 |
| 2026/05/22 | 1,312 | 1,315 | 1,295 | 1,313 | 9,826 |
| 2026/05/21 | 1,309 | 1,330 | 1,304 | 1,308 | 27,847 |
| 2026/05/20 | 1,301 | 1,315 | 1,285 | 1,299 | 23,679 |
| 2026/05/19 | 1,314 | 1,318 | 1,290 | 1,305 | 36,965 |
| 2026/05/18 | 1,382 | 1,382 | 1,307 | 1,311 | 14,361 |
| 2026/05/15 | 1,341 | 1,351 | 1,325 | 1,332 | 3,543 |
| 2026/05/14 | 1,365 | 1,382 | 1,347 | 1,350 | 45,778 |
| 2026/05/13 | 1,358 | 1,362 | 1,345 | 1,362 | 14,107 |
| 2026/05/12 | 1,391 | 1,391 | 1,349 | 1,356 | 55,119 |
| 2026/05/11 | 1,363 | 1,385 | 1,359 | 1,384 | 18,190 |
| 2026/05/08 | 1,380 | 1,394 | 1,362 | 1,362 | 142,260 |
| 2026/05/07 | 1,377 | 1,410 | 1,373 | 1,386 | 12,596 |
| 2026/05/01 | 1,368 | 1,389 | 1,366 | 1,377 | 27,661 |
| 2026/04/30 | 1,330 | 1,398 | 1,330 | 1,387 | 37,185 |
| 2026/04/28 | 1,392 | 1,392 | 1,330 | 1,330 | 55,783 |
| 2026/04/27 | 1,362 | 1,370 | 1,357 | 1,362 | 7,788 |
| 2026/04/24 | 1,344 | 1,362 | 1,331 | 1,360 | 5,306 |
| 2026/04/23 | 1,359 | 1,359 | 1,331 | 1,343 | 64,197 |
| 2026/04/22 | 1,345 | 1,369 | 1,345 | 1,355 | 12,795 |
| 2026/04/21 | 1,346 | 1,364 | 1,334 | 1,360 | 15,960 |
| 2026/04/20 | 1,357 | 1,357 | 1,330 | 1,342 | 25,272 |
| 2026/04/17 | 1,366 | 1,368 | 1,347 | 1,352 | 38,257 |
| 2026/04/16 | 1,332 | 1,373 | 1,332 | 1,367 | 44,809 |
| 2026/04/15 | 1,320 | 1,358 | 1,318 | 1,318 | 36,625 |
| 2026/04/14 | 1,341 | 1,341 | 1,317 | 1,320 | 19,650 |
| 2026/04/13 | 1,329 | 1,335 | 1,301 | 1,335 | 29,722 |
| 2026/04/10 | 1,280 | 1,309 | 1,250 | 1,307 | 5,701 |
| 2026/04/09 | 1,258 | 1,260 | 1,250 | 1,250 | 22,044 |
| 2026/04/08 | 1,230 | 1,255 | 1,222 | 1,239 | 57,538 |
| 2026/04/07 | 1,247 | 1,247 | 1,211 | 1,211 | 8,445 |
| 2026/04/06 | 1,217 | 1,222 | 1,217 | 1,217 | 255 |
| 2026/04/03 | 1,237 | 1,257 | 1,204 | 1,210 | 26,233 |
| 2026/03/27 | 1,251 | 1,291 | 1,247 | 1,284 | 6,372 |
| 2026/03/26 | 1,283 | 1,283 | 1,251 | 1,252 | 70,504 |
| 2026/03/25 | 1,260 | 1,260 | 1,235 | 1,253 | 19,541 |
| 2026/03/24 | 1,260 | 1,274 | 1,215 | 1,235 | 78,157 |
| 2026/03/23 | 1,220 | 1,276 | 1,220 | 1,256 | 119,120 |
| 2026/03/19 | 1,253 | 1,267 | 1,237 | 1,243 | 43,451 |
| 2026/03/18 | 1,277 | 1,278 | 1,244 | 1,253 | 57,641 |
| 2026/03/17 | 1,297 | 1,314 | 1,277 | 1,277 | 4,312 |
| 2026/03/16 | 1,287 | 1,298 | 1,259 | 1,298 | 27,991 |
| 2026/03/13 | 1,259 | 1,287 | 1,259 | 1,279 | 6,544 |
| 2026/03/12 | 1,240 | 1,274 | 1,240 | 1,270 | 37,098 |
| 2026/03/11 | 1,233 | 1,273 | 1,225 | 1,257 | 38,703 |
| 2026/03/10 | 1,203 | 1,222 | 1,203 | 1,221 | 106,096 |
| 2026/03/09 | 1,180 | 1,202 | 1,145 | 1,202 | 85,527 |
| 2026/03/06 | 1,180 | 1,190 | 1,172 | 1,184 | 19,175 |
| 2026/03/05 | 1,181 | 1,186 | 1,175 | 1,176 | 130,577 |
| 2026/03/04 | 1,176 | 1,176 | 1,151 | 1,151 | 229,383 |
| 2026/03/03 | 1,200 | 1,212 | 1,177 | 1,177 | 49,943 |
| 2026/03/02 | 1,182 | 1,208 | 1,178 | 1,202 | 54,684 |
| 2026/02/27 | 1,218 | 1,218 | 1,183 | 1,183 | 9,502 |
| 2026/02/26 | 1,248 | 1,248 | 1,201 | 1,201 | 63,482 |
| 2026/02/25 | 1,198 | 1,233 | 1,198 | 1,226 | 22,378 |
| 2026/02/24 | 1,204 | 1,221 | 1,204 | 1,208 | 148,235 |
| 2026/02/20 | 1,214 | 1,214 | 1,198 | 1,204 | 47,096 |
| 2026/02/19 | 1,202 | 1,215 | 1,202 | 1,213 | 166 |
| 2026/02/18 | 1,191 | 1,201 | 1,191 | 1,201 | 1,488 |
| 2026/02/17 | 1,198 | 1,209 | 1,189 | 1,192 | 20,390 |
| 2026/02/16 | 1,190 | 1,210 | 1,183 | 1,210 | 32,054 |
| 2026/02/13 | 1,199 | 1,199 | 1,184 | 1,191 | 38,189 |
| 2026/02/12 | 1,186 | 1,203 | 1,186 | 1,203 | 127,694 |
| 2026/02/10 | 1,200 | 1,232 | 1,191 | 1,198 | 6,203 |
| 2026/02/09 | 1,213 | 1,216 | 1,198 | 1,200 | 93,357 |
| 2026/02/06 | 1,167 | 1,201 | 1,160 | 1,199 | 55,669 |
| 2026/02/05 | 1,189 | 1,191 | 1,170 | 1,182 | 136,708 |
| 2026/02/04 | 1,157 | 1,192 | 1,157 | 1,190 | 78,656 |
| 2026/02/03 | 1,145 | 1,163 | 1,145 | 1,149 | 77,746 |
| 2026/02/02 | 1,181 | 1,181 | 1,144 | 1,144 | 56,147 |
| 2026/01/30 | 1,175 | 1,175 | 1,144 | 1,151 | 42,301 |
| 2026/01/29 | 1,189 | 1,189 | 1,159 | 1,171 | 115,235 |
| 2026/01/28 | 1,200 | 1,200 | 1,156 | 1,181 | 52,423 |
| 2026/01/27 | 1,207 | 1,207 | 1,170 | 1,198 | 6,679 |
| 2026/01/26 | 1,231 | 1,233 | 1,199 | 1,207 | 30,849 |
| 2026/01/23 | 1,243 | 1,258 | 1,237 | 1,258 | 7,606 |
| 2026/01/22 | 1,251 | 1,255 | 1,230 | 1,241 | 5,183 |
| 2026/01/21 | 1,220 | 1,255 | 1,220 | 1,232 | 28,520 |
| 2026/01/20 | 1,254 | 1,257 | 1,229 | 1,240 | 22,350 |
| 2026/01/19 | 1,279 | 1,279 | 1,234 | 1,248 | 34,849 |
| 2026/01/16 | 1,250 | 1,264 | 1,244 | 1,250 | 28,395 |
| 2026/01/15 | 1,244 | 1,259 | 1,232 | 1,248 | 36,138 |
| 2026/01/14 | 1,270 | 1,274 | 1,233 | 1,245 | 28,815 |
| 2026/01/13 | 1,260 | 1,278 | 1,256 | 1,268 | 27,397 |
| 2026/01/09 | 1,261 | 1,261 | 1,233 | 1,233 | 1,731 |
| 2026/01/08 | 1,242 | 1,247 | 1,223 | 1,231 | 8,456 |
| 2026/01/07 | 1,256 | 1,275 | 1,236 | 1,247 | 21,954 |
| 2026/01/06 | 1,248 | 1,260 | 1,246 | 1,260 | 1,733 |
| 2026/01/05 | 1,250 | 1,250 | 1,226 | 1,248 | 9,497 |
| 2025/12/30 | 1,191 | 1,222 | 1,187 | 1,220 | 14,349 |
| 2025/12/29 | 1,250 | 1,250 | 1,202 | 1,205 | 26,760 |
| 2025/12/26 | 1,199 | 1,220 | 1,192 | 1,205 | 42,799 |
| 2025/12/25 | 1,210 | 1,280 | 1,185 | 1,185 | 9,795 |
| 2025/12/24 | 1,190 | 1,191 | 1,178 | 1,188 | 8,930 |
| 2025/12/23 | 1,165 | 1,194 | 1,165 | 1,187 | 42,852 |
| 2025/12/22 | 1,177 | 1,187 | 1,174 | 1,183 | 40,637 |
| 2025/12/19 | 1,138 | 1,171 | 1,138 | 1,146 | 67,179 |
| 2025/12/18 | 1,164 | 1,164 | 1,137 | 1,137 | 43,395 |
| 2025/12/17 | 1,163 | 1,165 | 1,135 | 1,165 | 92,989 |
| 2025/12/16 | 1,170 | 1,170 | 1,132 | 1,133 | 153,372 |
| 2025/12/15 | 1,178 | 1,182 | 1,154 | 1,154 | 87,276 |
| 2025/12/12 | 1,188 | 1,188 | 1,167 | 1,173 | 48,870 |
| 2025/12/11 | 1,198 | 1,198 | 1,179 | 1,182 | 137,243 |
| 2025/12/10 | 1,178 | 1,184 | 1,167 | 1,184 | 73,363 |
| 2025/12/09 | 1,183 | 1,194 | 1,171 | 1,171 | 16,646 |
| 2025/12/08 | 1,178 | 1,192 | 1,172 | 1,176 | 43,111 |
| 2025/12/05 | 1,155 | 1,169 | 1,154 | 1,169 | 124,634 |
| 2025/12/04 | 1,159 | 1,164 | 1,147 | 1,158 | 78,654 |
| 2025/12/03 | 1,179 | 1,179 | 1,152 | 1,152 | 86,078 |
| 2025/12/02 | 1,182 | 1,182 | 1,164 | 1,165 | 78,037 |
| 2025/12/01 | 1,165 | 1,180 | 1,165 | 1,175 | 235,347 |
| 2025/11/28 | 1,186 | 1,186 | 1,154 | 1,166 | 23,271 |
| 2025/11/27 | 1,160 | 1,179 | 1,155 | 1,156 | 33,459 |
| 2025/11/26 | 1,158 | 1,167 | 1,155 | 1,160 | 94,126 |
| 2025/11/25 | 1,152 | 1,164 | 1,148 | 1,157 | 34,239 |
| 2025/11/21 | 1,175 | 1,182 | 1,152 | 1,152 | 217,818 |
| 2025/11/20 | 1,208 | 1,221 | 1,197 | 1,201 | 97,063 |
| 2025/11/19 | 1,198 | 1,207 | 1,194 | 1,207 | 43,342 |
| 2025/11/18 | 1,221 | 1,226 | 1,182 | 1,182 | 44,981 |
| 2025/11/17 | 1,242 | 1,242 | 1,206 | 1,228 | 121,455 |
| 2025/11/14 | 1,247 | 1,249 | 1,229 | 1,244 | 64,505 |
| 2025/11/13 | 1,207 | 1,261 | 1,197 | 1,257 | 57,157 |
| 2025/11/12 | 1,195 | 1,214 | 1,187 | 1,190 | 55,819 |
| 2025/11/11 | 1,228 | 1,228 | 1,195 | 1,195 | 31,315 |
| 2025/11/10 | 1,233 | 1,238 | 1,210 | 1,215 | 71,928 |
| 2025/11/07 | 1,235 | 1,235 | 1,205 | 1,228 | 47,496 |
| 2025/11/06 | 1,205 | 1,231 | 1,204 | 1,231 | 114,736 |
| 2025/11/05 | 1,174 | 1,209 | 1,163 | 1,204 | 109,050 |
| 2025/11/04 | 1,245 | 1,245 | 1,185 | 1,185 | 38,737 |
| 2025/10/31 | 1,271 | 1,280 | 1,248 | 1,250 | 123,685 |
| 2025/10/30 | 1,267 | 1,275 | 1,247 | 1,271 | 226,799 |
| 2025/10/29 | 1,221 | 1,250 | 1,210 | 1,248 | 58,207 |
| 2025/10/28 | 1,221 | 1,225 | 1,205 | 1,220 | 39,257 |
| 2025/10/27 | 1,227 | 1,228 | 1,211 | 1,220 | 107,258 |
| 2025/10/24 | 1,200 | 1,222 | 1,195 | 1,222 | 57,861 |
| 2025/10/23 | 1,170 | 1,185 | 1,163 | 1,175 | 25,309 |
| 2025/10/22 | 1,218 | 1,218 | 1,167 | 1,175 | 52,882 |
| 2025/10/21 | 1,159 | 1,200 | 1,159 | 1,200 | 31,083 |
| 2025/10/20 | 1,145 | 1,178 | 1,145 | 1,145 | 79,097 |
| 2025/10/17 | 1,178 | 1,187 | 1,134 | 1,134 | 51,476 |
| 2025/10/16 | 1,186 | 1,208 | 1,177 | 1,177 | 41,050 |
| 2025/10/15 | 1,173 | 1,190 | 1,158 | 1,190 | 65,458 |
| 2025/10/14 | 1,210 | 1,232 | 1,150 | 1,150 | 145,062 |
| 2025/10/10 | 1,317 | 1,317 | 1,237 | 1,240 | 129,117 |
| 2025/10/09 | 1,280 | 1,316 | 1,278 | 1,307 | 35,601 |
| 2025/10/08 | 1,278 | 1,290 | 1,269 | 1,275 | 11,801 |
| 2025/10/07 | 1,277 | 1,278 | 1,265 | 1,269 | 13,635 |
| 2025/10/06 | 1,260 | 1,280 | 1,259 | 1,263 | 18,882 |
| 2025/10/03 | 1,256 | 1,270 | 1,247 | 1,250 | 18,037 |
| 2025/10/02 | 1,244 | 1,272 | 1,240 | 1,267 | 43,914 |
| 2025/10/01 | 1,359 | 1,594 | 1,250 | 1,258 | 226,440 |
| 2025/09/30 | 1,247 | 1,294 | 1,240 | 1,294 | 96,913 |
| 2025/09/29 | 1,240 | 1,249 | 1,201 | 1,245 | 70,818 |
| 2025/09/26 | 1,233 | 1,247 | 1,213 | 1,233 | 31,203 |
| 2025/09/25 | 1,194 | 1,232 | 1,192 | 1,232 | 41,772 |
| 2025/09/24 | 1,147 | 1,191 | 1,147 | 1,174 | 94,045 |
| 2025/09/22 | 1,206 | 1,208 | 1,111 | 1,160 | 41,246 |