GX 高配当30-日本株式(235A)の株価時系列情報
GX 高配当30-日本株式(235A)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 | 1,342 | 1,359 | 1,340 | 1,350 | 3,768 |
| 2026/03/26 | 1,350 | 1,350 | 1,334 | 1,346 | 33,843 |
| 2026/03/25 | 1,350 | 1,350 | 1,338 | 1,350 | 72,010 |
| 2026/03/24 | 1,319 | 1,322 | 1,310 | 1,315 | 16,794 |
| 2026/03/23 | 1,307 | 1,311 | 1,280 | 1,297 | 79,807 |
| 2026/03/19 | 1,341 | 1,348 | 1,331 | 1,335 | 37,951 |
| 2026/03/18 | 1,350 | 1,365 | 1,350 | 1,362 | 39,645 |
| 2026/03/17 | 1,341 | 1,351 | 1,336 | 1,351 | 10,356 |
| 2026/03/16 | 1,335 | 1,337 | 1,326 | 1,333 | 28,812 |
| 2026/03/13 | 1,327 | 1,345 | 1,327 | 1,335 | 78,229 |
| 2026/03/12 | 1,356 | 1,357 | 1,336 | 1,345 | 47,058 |
| 2026/03/11 | 1,369 | 1,378 | 1,367 | 1,370 | 39,465 |
| 2026/03/10 | 1,350 | 1,357 | 1,339 | 1,350 | 24,153 |
| 2026/03/09 | 1,308 | 1,327 | 1,303 | 1,320 | 118,575 |
| 2026/03/06 | 1,338 | 1,357 | 1,334 | 1,353 | 41,185 |
| 2026/03/05 | 1,385 | 1,385 | 1,348 | 1,348 | 64,122 |
| 2026/03/04 | 1,341 | 1,356 | 1,322 | 1,333 | 169,313 |
| 2026/03/03 | 1,408 | 1,408 | 1,372 | 1,390 | 50,784 |
| 2026/03/02 | 1,418 | 1,418 | 1,397 | 1,417 | 85,405 |
| 2026/02/27 | 1,416 | 1,429 | 1,411 | 1,427 | 70,959 |
| 2026/02/26 | 1,416 | 1,421 | 1,407 | 1,407 | 22,077 |
| 2026/02/25 | 1,410 | 1,415 | 1,397 | 1,405 | 89,299 |
| 2026/02/24 | 1,414 | 1,414 | 1,397 | 1,406 | 151,132 |
| 2026/02/20 | 1,428 | 1,428 | 1,407 | 1,408 | 129,323 |
| 2026/02/19 | 1,417 | 1,442 | 1,412 | 1,442 | 152,562 |
| 2026/02/18 | 1,418 | 1,424 | 1,410 | 1,417 | 90,057 |
| 2026/02/17 | 1,412 | 1,413 | 1,399 | 1,399 | 114,041 |
| 2026/02/16 | 1,422 | 1,422 | 1,406 | 1,406 | 157,869 |
| 2026/02/13 | 1,429 | 1,430 | 1,408 | 1,423 | 42,043 |
| 2026/02/12 | 1,419 | 1,431 | 1,411 | 1,431 | 15,250 |
| 2026/02/10 | 1,404 | 1,415 | 1,400 | 1,410 | 179,850 |
| 2026/02/09 | 1,434 | 1,434 | 1,393 | 1,399 | 123,586 |
| 2026/02/06 | 1,374 | 1,387 | 1,364 | 1,383 | 10,018 |
| 2026/02/05 | 1,425 | 1,425 | 1,373 | 1,373 | 38,654 |
| 2026/02/04 | 1,352 | 1,379 | 1,346 | 1,365 | 42,218 |
| 2026/02/03 | 1,317 | 1,349 | 1,317 | 1,346 | 90,306 |
| 2026/02/02 | 1,321 | 1,340 | 1,287 | 1,287 | 136,889 |
| 2026/01/30 | 1,299 | 1,301 | 1,288 | 1,301 | 31,939 |
| 2026/01/29 | 1,275 | 1,300 | 1,263 | 1,300 | 89,560 |
| 2026/01/28 | 1,280 | 1,281 | 1,270 | 1,276 | 216,667 |
| 2026/01/27 | 1,289 | 1,291 | 1,278 | 1,286 | 11,891 |
| 2026/01/26 | 1,296 | 1,296 | 1,288 | 1,292 | 38,261 |
| 2026/01/23 | 1,319 | 1,319 | 1,308 | 1,317 | 156,438 |
| 2026/01/22 | 1,319 | 1,319 | 1,309 | 1,312 | 50,486 |
| 2026/01/21 | 1,306 | 1,309 | 1,296 | 1,302 | 73,429 |
| 2026/01/20 | 1,319 | 1,319 | 1,311 | 1,312 | 64,000 |
| 2026/01/19 | 1,345 | 1,345 | 1,306 | 1,316 | 60,492 |
| 2026/01/16 | 1,331 | 1,339 | 1,320 | 1,339 | 36,563 |
| 2026/01/15 | 1,348 | 1,348 | 1,319 | 1,331 | 49,803 |
| 2026/01/14 | 1,318 | 1,348 | 1,310 | 1,348 | 14,672 |
| 2026/01/13 | 1,311 | 1,313 | 1,300 | 1,306 | 8,511 |
| 2026/01/09 | 1,300 | 1,300 | 1,281 | 1,292 | 5,895 |
| 2026/01/08 | 1,274 | 1,282 | 1,269 | 1,282 | 52,146 |
| 2026/01/07 | 1,272 | 1,283 | 1,266 | 1,283 | 6,914 |
| 2026/01/06 | 1,271 | 1,277 | 1,269 | 1,275 | 8,582 |
| 2026/01/05 | 1,265 | 1,272 | 1,262 | 1,262 | 143,101 |
| 2025/12/30 | 1,260 | 1,260 | 1,253 | 1,253 | 12,240 |
| 2025/12/29 | 1,250 | 1,260 | 1,250 | 1,258 | 37,677 |
| 2025/12/26 | 1,251 | 1,256 | 1,248 | 1,248 | 42,022 |
| 2025/12/25 | 1,254 | 1,256 | 1,246 | 1,256 | 5,480 |
| 2025/12/24 | 1,251 | 1,254 | 1,245 | 1,249 | 3,063 |
| 2025/12/23 | 1,245 | 1,252 | 1,244 | 1,251 | 4,554 |
| 2025/12/22 | 1,250 | 1,250 | 1,242 | 1,242 | 95,835 |
| 2025/12/19 | 1,236 | 1,243 | 1,235 | 1,243 | 31,164 |
| 2025/12/18 | 1,239 | 1,239 | 1,229 | 1,233 | 14,730 |
| 2025/12/17 | 1,236 | 1,236 | 1,226 | 1,230 | 8,007 |
| 2025/12/16 | 1,247 | 1,247 | 1,235 | 1,237 | 10,419 |
| 2025/12/15 | 1,246 | 1,247 | 1,240 | 1,246 | 6,690 |
| 2025/12/12 | 1,235 | 1,241 | 1,234 | 1,241 | 2,545 |
| 2025/12/11 | 1,239 | 1,239 | 1,225 | 1,226 | 2,420 |
| 2025/12/10 | 1,229 | 1,237 | 1,229 | 1,234 | 4,707 |
| 2025/12/09 | 1,218 | 1,227 | 1,218 | 1,227 | 10,040 |
| 2025/12/08 | 1,218 | 1,221 | 1,212 | 1,218 | 91,924 |
| 2025/12/05 | 1,223 | 1,223 | 1,212 | 1,218 | 2,395 |
| 2025/12/04 | 1,214 | 1,229 | 1,210 | 1,226 | 11,773 |
| 2025/12/03 | 1,221 | 1,221 | 1,211 | 1,216 | 7,011 |
| 2025/12/02 | 1,223 | 1,228 | 1,221 | 1,227 | 4,056 |
| 2025/12/01 | 1,237 | 1,237 | 1,222 | 1,230 | 83,121 |
| 2025/11/28 | 1,234 | 1,238 | 1,230 | 1,236 | 8,346 |
| 2025/11/27 | 1,235 | 1,237 | 1,230 | 1,231 | 6,301 |
| 2025/11/26 | 1,220 | 1,233 | 1,220 | 1,230 | 15,223 |
| 2025/11/25 | 1,225 | 1,225 | 1,213 | 1,215 | 46,675 |
| 2025/11/21 | 1,196 | 1,219 | 1,196 | 1,217 | 35,133 |
| 2025/11/20 | 1,199 | 1,212 | 1,199 | 1,205 | 48,811 |
| 2025/11/19 | 1,228 | 1,228 | 1,201 | 1,213 | 30,315 |
| 2025/11/18 | 1,224 | 1,227 | 1,204 | 1,205 | 52,138 |
| 2025/11/17 | 1,226 | 1,227 | 1,220 | 1,226 | 87,267 |
| 2025/11/14 | 1,225 | 1,228 | 1,216 | 1,228 | 158,668 |
| 2025/11/13 | 1,214 | 1,222 | 1,214 | 1,219 | 45,268 |
| 2025/11/12 | 1,198 | 1,214 | 1,198 | 1,212 | 28,900 |
| 2025/11/11 | 1,193 | 1,195 | 1,187 | 1,192 | 69,254 |
| 2025/11/10 | 1,188 | 1,190 | 1,183 | 1,190 | 17,218 |
| 2025/11/07 | 1,172 | 1,182 | 1,166 | 1,182 | 8,791 |
| 2025/11/06 | 1,164 | 1,174 | 1,164 | 1,171 | 44,924 |
| 2025/11/05 | 1,158 | 1,175 | 1,149 | 1,165 | 158,695 |
| 2025/11/04 | 1,176 | 1,183 | 1,168 | 1,168 | 46,479 |
| 2025/10/31 | 1,177 | 1,183 | 1,169 | 1,173 | 140,959 |
| 2025/10/30 | 1,160 | 1,170 | 1,156 | 1,170 | 99,808 |
| 2025/10/29 | 1,193 | 1,193 | 1,163 | 1,180 | 94,411 |
| 2025/10/28 | 1,192 | 1,195 | 1,179 | 1,195 | 44,956 |
| 2025/10/27 | 1,183 | 1,193 | 1,183 | 1,191 | 53,043 |
| 2025/10/24 | 1,173 | 1,179 | 1,172 | 1,177 | 4,161 |
| 2025/10/23 | 1,172 | 1,173 | 1,165 | 1,170 | 55,850 |
| 2025/10/22 | 1,160 | 1,172 | 1,160 | 1,171 | 34,781 |
| 2025/10/21 | 1,151 | 1,166 | 1,151 | 1,158 | 8,783 |
| 2025/10/20 | 1,147 | 1,158 | 1,147 | 1,158 | 44,299 |
| 2025/10/17 | 1,145 | 1,145 | 1,132 | 1,141 | 1,313 |
| 2025/10/16 | 1,146 | 1,151 | 1,143 | 1,144 | 2,476 |
| 2025/10/15 | 1,139 | 1,143 | 1,138 | 1,142 | 7,178 |
| 2025/10/14 | 1,123 | 1,141 | 1,122 | 1,129 | 82,018 |
| 2025/10/10 | 1,162 | 1,162 | 1,140 | 1,143 | 20,726 |
| 2025/10/09 | 1,158 | 1,163 | 1,157 | 1,163 | 39,301 |
| 2025/10/08 | 1,164 | 1,171 | 1,158 | 1,158 | 145,659 |
| 2025/10/07 | 1,156 | 1,164 | 1,156 | 1,159 | 63,124 |
| 2025/10/06 | 1,164 | 1,169 | 1,152 | 1,152 | 130,613 |
| 2025/10/03 | 1,130 | 1,137 | 1,127 | 1,132 | 5,652 |
| 2025/10/02 | 1,141 | 1,141 | 1,121 | 1,129 | 16,961 |
| 2025/10/01 | 1,148 | 1,148 | 1,125 | 1,128 | 52,532 |
| 2025/09/30 | 1,156 | 1,156 | 1,137 | 1,149 | 92,853 |
| 2025/09/29 | 1,170 | 1,170 | 1,150 | 1,150 | 85,429 |
| 2025/09/26 | 1,154 | 1,168 | 1,154 | 1,160 | 8,670 |
| 2025/09/25 | 1,170 | 1,170 | 1,156 | 1,156 | 23,244 |
| 2025/09/24 | 1,166 | 1,166 | 1,151 | 1,156 | 6,130 |
| 2025/09/22 | 1,170 | 1,170 | 1,150 | 1,155 | 3,840 |
| 2025/09/19 | 1,160 | 1,162 | 1,148 | 1,161 | 12,013 |
| 2025/09/18 | 1,169 | 1,169 | 1,150 | 1,157 | 10,554 |
| 2025/09/17 | 1,170 | 1,170 | 1,152 | 1,163 | 6,375 |
| 2025/09/16 | 1,174 | 1,174 | 1,162 | 1,164 | 18,995 |
| 2025/09/12 | 1,166 | 1,171 | 1,162 | 1,171 | 2,372 |
| 2025/09/11 | 1,165 | 1,165 | 1,156 | 1,161 | 6,297 |
| 2025/09/10 | 1,160 | 1,163 | 1,157 | 1,162 | 1,788 |
| 2025/09/09 | 1,176 | 1,176 | 1,159 | 1,159 | 6,025 |
| 2025/09/08 | 1,166 | 1,177 | 1,165 | 1,173 | 45,881 |
| 2025/09/05 | 1,152 | 1,164 | 1,152 | 1,164 | 29,266 |
| 2025/09/04 | 1,141 | 1,151 | 1,140 | 1,151 | 4,285 |
| 2025/09/03 | 1,152 | 1,152 | 1,137 | 1,137 | 3,550 |
| 2025/09/02 | 1,138 | 1,149 | 1,138 | 1,149 | 7,776 |
| 2025/09/01 | 1,127 | 1,137 | 1,125 | 1,133 | 81,054 |
| 2025/08/29 | 1,133 | 1,133 | 1,126 | 1,127 | 10,187 |
| 2025/08/28 | 1,128 | 1,134 | 1,125 | 1,132 | 32,244 |
| 2025/08/27 | 1,128 | 1,128 | 1,123 | 1,126 | 4,166 |
| 2025/08/26 | 1,146 | 1,146 | 1,125 | 1,129 | 51,936 |
| 2025/08/25 | 1,142 | 1,148 | 1,138 | 1,138 | 13,415 |
| 2025/08/22 | 1,139 | 1,142 | 1,136 | 1,140 | 7,489 |
| 2025/08/21 | 1,136 | 1,138 | 1,132 | 1,135 | 11,072 |
| 2025/08/20 | 1,132 | 1,144 | 1,132 | 1,138 | 44,507 |
| 2025/08/19 | 1,135 | 1,139 | 1,129 | 1,139 | 10,165 |
| 2025/08/18 | 1,130 | 1,135 | 1,130 | 1,130 | 12,470 |
| 2025/08/15 | 1,121 | 1,128 | 1,120 | 1,128 | 7,318 |
| 2025/08/14 | 1,119 | 1,125 | 1,114 | 1,118 | 10,051 |
| 2025/08/13 | 1,130 | 1,131 | 1,123 | 1,129 | 6,352 |
| 2025/08/12 | 1,110 | 1,127 | 1,110 | 1,124 | 19,678 |
| 2025/08/08 | 1,102 | 1,111 | 1,098 | 1,110 | 110,212 |
| 2025/08/07 | 1,083 | 1,103 | 1,083 | 1,103 | 49,107 |
| 2025/08/06 | 1,075 | 1,088 | 1,075 | 1,085 | 15,283 |
| 2025/08/05 | 1,075 | 1,077 | 1,070 | 1,070 | 45,766 |
| 2025/08/04 | 1,063 | 1,084 | 1,060 | 1,084 | 4,733 |
| 2025/08/01 | 1,075 | 1,085 | 1,074 | 1,082 | 8,942 |
| 2025/07/31 | 1,068 | 1,075 | 1,068 | 1,071 | 3,001 |
| 2025/07/30 | 1,066 | 1,067 | 1,062 | 1,067 | 7,812 |
| 2025/07/29 | 1,071 | 1,073 | 1,062 | 1,066 | 32,193 |
| 2025/07/28 | 1,076 | 1,087 | 1,073 | 1,087 | 8,950 |
| 2025/07/25 | 1,087 | 1,087 | 1,077 | 1,080 | 15,101 |
| 2025/07/24 | 1,087 | 1,093 | 1,085 | 1,093 | 10,632 |
| 2025/07/23 | 1,061 | 1,084 | 1,061 | 1,077 | 61,055 |
| 2025/07/22 | 1,048 | 1,050 | 1,040 | 1,050 | 25,117 |
| 2025/07/18 | 1,053 | 1,053 | 1,045 | 1,046 | 12,028 |
| 2025/07/17 | 1,043 | 1,050 | 1,042 | 1,050 | 1,791 |
| 2025/07/16 | 1,050 | 1,050 | 1,042 | 1,048 | 5,385 |
| 2025/07/15 | 1,054 | 1,055 | 1,049 | 1,051 | 1,529 |
| 2025/07/14 | 1,046 | 1,051 | 1,042 | 1,049 | 14,837 |
| 2025/07/11 | 1,041 | 1,048 | 1,038 | 1,046 | 4,232 |
| 2025/07/10 | 1,040 | 1,040 | 1,031 | 1,036 | 4,945 |
| 2025/07/09 | 1,034 | 1,040 | 1,031 | 1,031 | 14,913 |
| 2025/07/08 | 1,026 | 1,031 | 1,024 | 1,030 | 3,662 |
| 2025/07/07 | 1,033 | 1,034 | 1,024 | 1,024 | 21,670 |
| 2025/07/04 | 1,042 | 1,042 | 1,033 | 1,034 | 19,794 |
| 2025/07/03 | 1,030 | 1,037 | 1,027 | 1,037 | 4,388 |
| 2025/07/02 | 1,025 | 1,030 | 1,020 | 1,027 | 26,482 |
| 2025/07/01 | 1,026 | 1,030 | 1,020 | 1,030 | 19,189 |
| 2025/06/30 | 1,025 | 1,030 | 1,025 | 1,030 | 51,845 |
| 2025/06/27 | 1,018 | 1,024 | 1,017 | 1,024 | 47,502 |
| 2025/06/26 | 1,011 | 1,013 | 1,008 | 1,011 | 4,616 |
| 2025/06/25 | 1,016 | 1,016 | 1,008 | 1,011 | 36,609 |
| 2025/06/24 | 1,016 | 1,019 | 1,012 | 1,014 | 38,270 |
| 2025/06/23 | 1,014 | 1,014 | 1,006 | 1,012 | 20,684 |
| 2025/06/20 | 1,022 | 1,024 | 1,015 | 1,015 | 7,539 |
| 2025/06/19 | 1,022 | 1,024 | 1,016 | 1,022 | 7,907 |
| 2025/06/18 | 1,016 | 1,023 | 1,016 | 1,021 | 2,548 |
| 2025/06/17 | 1,021 | 1,021 | 1,017 | 1,018 | 60,374 |
| 2025/06/16 | 1,024 | 1,029 | 1,020 | 1,020 | 29,927 |
| 2025/06/13 | 1,020 | 1,020 | 1,013 | 1,014 | 17,042 |
| 2025/06/12 | 1,021 | 1,023 | 1,018 | 1,022 | 46,055 |
| 2025/06/11 | 1,020 | 1,022 | 1,018 | 1,018 | 8,342 |
| 2025/06/10 | 1,017 | 1,020 | 1,014 | 1,014 | 12,094 |
| 2025/06/09 | 1,018 | 1,019 | 1,014 | 1,017 | 12,595 |
| 2025/06/06 | 1,010 | 1,014 | 1,009 | 1,010 | 15,291 |
| 2025/06/05 | 1,013 | 1,013 | 1,003 | 1,005 | 27,323 |
| 2025/06/04 | 1,021 | 1,021 | 1,016 | 1,019 | 9,739 |
| 2025/06/03 | 1,018 | 1,025 | 1,013 | 1,025 | 7,653 |