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 |
|---|---|---|---|---|---|
| 2024/12/30 | 921 | 927 | 921 | 927 | 7,551 |
| 2024/12/27 | 921 | 933 | 915 | 915 | 24,771 |
| 2024/12/26 | 907 | 923 | 907 | 920 | 22,919 |
| 2024/12/25 | 913 | 919 | 904 | 906 | 5,987 |
| 2024/12/24 | 904 | 920 | 904 | 914 | 20,994 |
| 2024/12/23 | 925 | 925 | 904 | 904 | 258 |
| 2024/12/20 | 902 | 924 | 902 | 924 | 4,832 |
| 2024/12/19 | 899 | 910 | 889 | 900 | 7,894 |
| 2024/12/18 | 892 | 906 | 892 | 900 | 27,216 |
| 2024/12/17 | 898 | 914 | 887 | 900 | 23,866 |
| 2024/12/16 | 911 | 911 | 889 | 889 | 17,073 |
| 2024/12/13 | 919 | 919 | 898 | 906 | 36,191 |
| 2024/12/12 | 898 | 927 | 898 | 920 | 72,791 |
| 2024/12/11 | 925 | 929 | 902 | 910 | 259,142 |
| 2024/12/10 | 973 | 987 | 906 | 911 | 180,630 |
| 2024/12/09 | 908 | 908 | 878 | 883 | 7,227 |
| 2024/12/06 | 880 | 893 | 869 | 893 | 26,436 |
| 2024/12/05 | 878 | 878 | 870 | 875 | 3,997 |
| 2024/12/04 | 886 | 886 | 877 | 879 | 4,191 |
| 2024/12/03 | 908 | 908 | 881 | 887 | 8,169 |
| 2024/12/02 | 873 | 899 | 873 | 894 | 12,651 |
| 2024/11/29 | 890 | 901 | 875 | 888 | 12,959 |
| 2024/11/28 | 901 | 903 | 878 | 885 | 32,094 |
| 2024/11/27 | 886 | 887 | 869 | 887 | 6,749 |
| 2024/11/26 | 930 | 930 | 888 | 891 | 97,326 |
| 2024/11/25 | 908 | 925 | 908 | 915 | 9,333 |
| 2024/11/22 | 936 | 941 | 923 | 923 | 5,179 |
| 2024/11/21 | 952 | 952 | 939 | 947 | 4,163 |
| 2024/11/20 | 941 | 953 | 938 | 953 | 2,717 |
| 2024/11/19 | 921 | 942 | 908 | 942 | 87,751 |
| 2024/11/18 | 945 | 945 | 913 | 930 | 19,176 |
| 2024/11/15 | 946 | 961 | 942 | 946 | 54,972 |
| 2024/11/14 | 978 | 986 | 961 | 961 | 100,758 |
| 2024/11/13 | 960 | 981 | 956 | 981 | 54,826 |
| 2024/11/12 | 973 | 1,006 | 957 | 957 | 44,481 |
| 2024/11/11 | 963 | 972 | 915 | 972 | 75,570 |
| 2024/11/08 | 962 | 979 | 944 | 948 | 93,994 |
| 2024/11/07 | 938 | 949 | 931 | 944 | 114,781 |
| 2024/11/06 | 950 | 965 | 937 | 938 | 185,236 |
| 2024/11/05 | 916 | 943 | 901 | 937 | 37,041 |
| 2024/11/01 | 889 | 902 | 884 | 893 | 52,087 |
| 2024/10/31 | 897 | 922 | 897 | 904 | 153,603 |
| 2024/10/30 | 917 | 930 | 903 | 911 | 77,307 |
| 2024/10/29 | 935 | 942 | 920 | 923 | 21,998 |
| 2024/10/28 | 947 | 949 | 927 | 930 | 63,349 |
| 2024/10/25 | 896 | 944 | 896 | 932 | 59,776 |
| 2024/10/24 | 913 | 928 | 902 | 905 | 183,897 |
| 2024/10/23 | 881 | 931 | 881 | 922 | 54,264 |
| 2024/10/22 | 881 | 913 | 881 | 891 | 34,147 |
| 2024/10/21 | 897 | 897 | 877 | 880 | 185,282 |
| 2024/10/18 | 817 | 882 | 817 | 882 | 47,001 |
| 2024/10/17 | 835 | 849 | 833 | 837 | 23,949 |
| 2024/10/16 | 864 | 864 | 829 | 838 | 275,476 |
| 2024/10/15 | 874 | 890 | 867 | 867 | 326,718 |
| 2024/10/11 | 916 | 923 | 859 | 859 | 79,274 |
| 2024/10/10 | 939 | 955 | 890 | 928 | 103,726 |
| 2024/10/09 | 974 | 1,021 | 922 | 947 | 114,261 |
| 2024/10/08 | 1,090 | 1,106 | 943 | 960 | 329,071 |
| 2024/10/07 | 1,030 | 1,062 | 1,016 | 1,060 | 521,916 |
| 2024/10/04 | 1,250 | 1,322 | 977 | 1,006 | 1,088,295 |
| 2024/10/03 | 1,000 | 1,110 | 995 | 1,110 | 263,189 |
| 2024/10/02 | 898 | 1,000 | 886 | 960 | 193,448 |
| 2024/10/01 | 901 | 901 | 848 | 878 | 47,989 |
| 2024/09/30 | 801 | 888 | 801 | 886 | 387,709 |
| 2024/09/27 | 762 | 852 | 762 | 801 | 252,763 |
| 2024/09/26 | 717 | 747 | 717 | 747 | 67,482 |
| 2024/09/25 | 745 | 745 | 722 | 723 | 188,268 |
| 2024/09/24 | 689 | 711 | 676 | 709 | 176,435 |
| 2024/09/20 | 687 | 687 | 664 | 665 | 5,484 |
| 2024/09/19 | 675 | 686 | 664 | 677 | 1,004 |
| 2024/09/18 | 654 | 670 | 654 | 664 | 2,231 |
| 2024/09/17 | 662 | 662 | 652 | 655 | 50 |
| 2024/09/13 | 668 | 668 | 649 | 649 | 400 |
| 2024/09/12 | 667 | 672 | 667 | 669 | 457 |
| 2024/09/11 | 647 | 667 | 646 | 666 | 21,874 |
| 2024/09/10 | 654 | 659 | 651 | 657 | 9,860 |
| 2024/09/09 | 652 | 665 | 651 | 653 | 1,949 |
| 2024/09/06 | 701 | 701 | 663 | 664 | 1,135 |
| 2024/09/05 | 674 | 681 | 666 | 671 | 1,336 |
| 2024/09/04 | 671 | 680 | 666 | 675 | 280 |
| 2024/09/03 | 675 | 675 | 661 | 672 | 242,732 |
| 2024/09/02 | 692 | 692 | 665 | 665 | 241,864 |
| 2024/08/30 | 657 | 682 | 656 | 682 | 1,782 |
| 2024/08/29 | 653 | 656 | 635 | 656 | 4,862 |
| 2024/08/28 | 663 | 663 | 641 | 650 | 17,450 |
| 2024/08/27 | 653 | 655 | 650 | 653 | 64 |
| 2024/08/26 | 657 | 660 | 649 | 653 | 1,245 |
| 2024/08/23 | 660 | 660 | 649 | 655 | 930 |
| 2024/08/22 | 659 | 660 | 653 | 654 | 4,633 |
| 2024/08/21 | 664 | 664 | 647 | 658 | 575 |
| 2024/08/20 | 661 | 664 | 656 | 660 | 727 |
| 2024/08/19 | 666 | 672 | 656 | 656 | 3,158 |
| 2024/08/16 | 664 | 669 | 664 | 665 | 7,704 |
| 2024/08/15 | 660 | 667 | 650 | 660 | 20,541 |
| 2024/08/14 | 661 | 663 | 644 | 650 | 22,744 |
| 2024/08/13 | 670 | 670 | 650 | 660 | 1,612 |
| 2024/08/09 | 657 | 673 | 657 | 669 | 26,204 |
| 2024/08/08 | 673 | 673 | 656 | 665 | 20,000 |
| 2024/08/07 | 657 | 673 | 655 | 673 | 30,099 |
| 2024/08/06 | 640 | 673 | 640 | 656 | 146,260 |
| 2024/08/05 | 648 | 680 | 647 | 647 | 30,768 |
| 2024/08/02 | 670 | 688 | 670 | 684 | 7,744 |
| 2024/08/01 | 722 | 722 | 689 | 696 | 7,064 |
| 2024/07/31 | 703 | 721 | 694 | 718 | 2,809 |
| 2024/07/30 | 700 | 703 | 699 | 701 | 5,082 |
| 2024/07/29 | 725 | 725 | 701 | 705 | 6,613 |
| 2024/07/26 | 713 | 727 | 712 | 721 | 6,029 |
| 2024/07/25 | 694 | 711 | 694 | 703 | 5,152 |
| 2024/07/24 | 740 | 740 | 708 | 709 | 17,873 |
| 2024/07/23 | 764 | 764 | 738 | 740 | 1,110 |
| 2024/07/22 | 744 | 764 | 744 | 764 | 2,505 |
| 2024/07/19 | 766 | 766 | 754 | 759 | 202 |
| 2024/07/18 | 768 | 768 | 738 | 755 | 2,889 |
| 2024/07/17 | 755 | 758 | 751 | 753 | 77 |
| 2024/07/16 | 763 | 763 | 732 | 755 | 21,103 |
| 2024/07/12 | 778 | 778 | 757 | 763 | 3,785 |
| 2024/07/11 | 742 | 777 | 742 | 771 | 12,902 |
| 2024/07/10 | 755 | 768 | 750 | 757 | 31,144 |
| 2024/07/09 | 752 | 752 | 731 | 748 | 7,321 |
| 2024/07/08 | 748 | 748 | 736 | 736 | 23,704 |
| 2024/07/05 | 775 | 775 | 743 | 746 | 10,210 |
| 2024/07/04 | 763 | 770 | 759 | 760 | 13,941 |
| 2024/07/03 | 755 | 766 | 754 | 763 | 3,530 |
| 2024/07/02 | 760 | 766 | 757 | 758 | 31,429 |
| 2024/07/01 | 773 | 773 | 740 | 758 | 1,606 |
| 2024/06/28 | 783 | 783 | 744 | 773 | 5,669 |
| 2024/06/27 | 782 | 785 | 774 | 775 | 10,324 |
| 2024/06/26 | 791 | 791 | 765 | 781 | 14,787 |
| 2024/06/25 | 800 | 800 | 772 | 776 | 15,114 |
| 2024/06/24 | 775 | 786 | 775 | 785 | 2,431 |
| 2024/06/21 | 802 | 802 | 776 | 782 | 1,045 |
| 2024/06/20 | 803 | 803 | 786 | 788 | 9,686 |
| 2024/06/19 | 803 | 819 | 800 | 803 | 1,581 |
| 2024/06/18 | 820 | 820 | 812 | 813 | 1,090 |
| 2024/06/17 | 785 | 820 | 785 | 820 | 16,000 |
| 2024/06/14 | 804 | 804 | 787 | 803 | 514 |
| 2024/06/13 | 796 | 808 | 786 | 801 | 31,572 |
| 2024/06/12 | 815 | 815 | 797 | 799 | 1,389 |
| 2024/06/11 | 792 | 801 | 792 | 800 | 128,586 |
| 2024/06/10 | 809 | 809 | 793 | 793 | 14,205 |
| 2024/06/07 | 833 | 833 | 786 | 790 | 40,273 |
| 2024/06/06 | 844 | 844 | 815 | 818 | 4,090 |
| 2024/06/05 | 818 | 830 | 818 | 825 | 2,467 |
| 2024/06/04 | 828 | 828 | 812 | 817 | 1,173 |
| 2024/06/03 | 831 | 831 | 805 | 817 | 25,697 |
| 2024/05/31 | 815 | 825 | 812 | 816 | 3,245 |
| 2024/05/30 | 805 | 813 | 805 | 812 | 17,309 |
| 2024/05/29 | 798 | 812 | 794 | 808 | 18,626 |
| 2024/05/28 | 823 | 823 | 794 | 797 | 3,495 |
| 2024/05/27 | 808 | 808 | 791 | 797 | 22,462 |
| 2024/05/24 | 830 | 830 | 805 | 805 | 99,111 |
| 2024/05/23 | 842 | 849 | 815 | 815 | 30,555 |
| 2024/05/22 | 812 | 827 | 812 | 827 | 2,847 |
| 2024/05/21 | 831 | 845 | 820 | 821 | 22,912 |
| 2024/05/20 | 835 | 860 | 825 | 830 | 2,699 |
| 2024/05/17 | 817 | 825 | 816 | 820 | 3,662 |
| 2024/05/16 | 835 | 835 | 807 | 816 | 5,227 |
| 2024/05/15 | 851 | 851 | 828 | 828 | 12,997 |
| 2024/05/14 | 837 | 843 | 833 | 836 | 10,608 |
| 2024/05/13 | 843 | 850 | 828 | 835 | 26,669 |
| 2024/05/10 | 876 | 876 | 849 | 850 | 31,355 |
| 2024/05/09 | 835 | 869 | 835 | 862 | 8,752 |
| 2024/05/08 | 842 | 853 | 841 | 843 | 1,464 |
| 2024/05/07 | 848 | 856 | 845 | 856 | 5,896 |
| 2024/05/02 | 840 | 865 | 832 | 863 | 1,785 |
| 2024/05/01 | 843 | 870 | 833 | 870 | 1,396 |
| 2024/04/30 | 803 | 852 | 803 | 842 | 45,192 |
| 2024/04/26 | 789 | 813 | 785 | 811 | 9,182 |
| 2024/04/25 | 779 | 789 | 773 | 786 | 15,915 |
| 2024/04/24 | 782 | 787 | 772 | 777 | 68,162 |
| 2024/04/23 | 803 | 803 | 772 | 781 | 2,079 |
| 2024/04/22 | 814 | 814 | 792 | 792 | 347 |
| 2024/04/19 | 809 | 817 | 779 | 799 | 5,573 |
| 2024/04/18 | 800 | 833 | 800 | 820 | 1,308 |
| 2024/04/17 | 824 | 824 | 800 | 806 | 4,962 |
| 2024/04/16 | 821 | 821 | 805 | 809 | 19,065 |
| 2024/04/15 | 807 | 823 | 796 | 821 | 33,324 |
| 2024/04/12 | 829 | 829 | 807 | 808 | 8,333 |
| 2024/04/11 | 815 | 824 | 808 | 819 | 4,033 |
| 2024/04/10 | 817 | 834 | 813 | 813 | 3,843 |
| 2024/04/09 | 809 | 829 | 809 | 824 | 8,706 |
| 2024/04/08 | 806 | 826 | 806 | 816 | 7,012 |
| 2024/04/05 | 824 | 824 | 809 | 815 | 146,960 |
| 2024/04/04 | 808 | 827 | 808 | 824 | 78,579 |
| 2024/04/03 | 830 | 831 | 821 | 821 | 14,136 |
| 2024/04/02 | 830 | 830 | 814 | 825 | 76,440 |
| 2024/04/01 | 801 | 823 | 791 | 819 | 48,806 |
| 2024/03/29 | 797 | 799 | 784 | 786 | 20,659 |
| 2024/03/28 | 784 | 797 | 779 | 792 | 26,118 |
| 2024/03/27 | 819 | 819 | 792 | 795 | 2,502 |
| 2024/03/26 | 799 | 807 | 787 | 807 | 4,361 |
| 2024/03/25 | 814 | 814 | 793 | 799 | 12,955 |
| 2024/03/22 | 815 | 824 | 797 | 799 | 13,830 |
| 2024/03/21 | 841 | 841 | 814 | 825 | 7,448 |
| 2024/03/19 | 839 | 839 | 819 | 826 | 3,679 |
| 2024/03/18 | 796 | 826 | 796 | 824 | 84,163 |
| 2024/03/15 | 795 | 798 | 782 | 797 | 9,572 |
| 2024/03/14 | 807 | 813 | 797 | 797 | 1,926 |
| 2024/03/13 | 806 | 808 | 796 | 804 | 12,799 |
| 2024/03/12 | 792 | 812 | 792 | 805 | 6,044 |
| 2024/03/11 | 755 | 795 | 754 | 794 | 47,606 |
| 2024/03/08 | 743 | 743 | 736 | 740 | 61,785 |
| 2024/03/07 | 763 | 763 | 742 | 742 | 24,950 |
| 2024/03/06 | 761 | 773 | 757 | 765 | 44,652 |
| 2024/03/05 | 769 | 769 | 754 | 761 | 24,499 |
| 2024/03/04 | 772 | 774 | 761 | 763 | 1,294 |
| 2024/03/01 | 758 | 773 | 758 | 770 | 14,319 |
| 2024/02/29 | 742 | 757 | 737 | 755 | 15,495 |
| 2024/02/28 | 754 | 772 | 750 | 754 | 21,977 |
| 2024/02/27 | 740 | 750 | 736 | 749 | 17,335 |
| 2024/02/26 | 740 | 748 | 731 | 745 | 162,640 |
| 2024/02/22 | 730 | 732 | 727 | 730 | 17,519 |
| 2024/02/21 | 716 | 742 | 712 | 742 | 25,871 |
| 2024/02/20 | 721 | 722 | 709 | 711 | 13,652 |
| 2024/02/19 | 739 | 741 | 715 | 718 | 56,207 |
| 2024/02/16 | 726 | 739 | 724 | 738 | 21,454 |
| 2024/02/15 | 734 | 734 | 717 | 720 | 1,875 |
| 2024/02/14 | 728 | 728 | 716 | 725 | 42,941 |
| 2024/02/13 | 724 | 730 | 724 | 729 | 11,413 |
| 2024/02/09 | 729 | 729 | 710 | 715 | 61,867 |
| 2024/02/08 | 705 | 733 | 704 | 717 | 203,781 |
| 2024/02/07 | 688 | 710 | 687 | 702 | 31,072 |
| 2024/02/06 | 647 | 692 | 642 | 686 | 44,192 |
| 2024/02/05 | 648 | 675 | 632 | 672 | 130,261 |
| 2024/02/02 | 665 | 666 | 639 | 639 | 49,957 |
| 2024/02/01 | 677 | 677 | 661 | 666 | 68,991 |
| 2024/01/31 | 678 | 688 | 668 | 677 | 49,578 |
| 2024/01/30 | 698 | 698 | 678 | 682 | 49,732 |
| 2024/01/29 | 730 | 730 | 697 | 698 | 61,941 |
| 2024/01/26 | 741 | 741 | 718 | 722 | 25,419 |
| 2024/01/25 | 743 | 745 | 715 | 734 | 31,447 |
| 2024/01/24 | 727 | 741 | 709 | 720 | 21,789 |
| 2024/01/23 | 738 | 744 | 718 | 733 | 98,319 |
| 2024/01/22 | 758 | 758 | 727 | 738 | 89,793 |
| 2024/01/19 | 752 | 761 | 746 | 748 | 77,923 |
| 2024/01/18 | 741 | 744 | 730 | 735 | 82,772 |
| 2024/01/17 | 763 | 763 | 744 | 747 | 126,327 |
| 2024/01/16 | 743 | 763 | 743 | 749 | 25,974 |
| 2024/01/15 | 774 | 774 | 746 | 753 | 19,735 |
| 2024/01/12 | 776 | 776 | 763 | 765 | 20,463 |
| 2024/01/11 | 746 | 779 | 743 | 774 | 26,920 |
| 2024/01/10 | 749 | 754 | 733 | 746 | 7,847 |
| 2024/01/09 | 759 | 759 | 725 | 732 | 71,387 |
| 2024/01/05 | 749 | 764 | 749 | 752 | 8,197 |
| 2024/01/04 | 781 | 781 | 745 | 746 | 17,747 |