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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,025 | 1,025 | 1,013 | 1,019 | 27,284 |
| 2025/05/30 | 1,022 | 1,031 | 1,017 | 1,025 | 27,667 |
| 2025/05/29 | 1,020 | 1,028 | 1,019 | 1,024 | 11,956 |
| 2025/05/28 | 1,018 | 1,021 | 1,015 | 1,015 | 8,545 |
| 2025/05/27 | 1,010 | 1,016 | 1,008 | 1,015 | 8,324 |
| 2025/05/26 | 1,000 | 1,015 | 1,000 | 1,010 | 79,279 |
| 2025/05/23 | 1,014 | 1,014 | 1,002 | 1,003 | 3,011 |
| 2025/05/22 | 1,003 | 1,006 | 998 | 999 | 38,679 |
| 2025/05/21 | 1,022 | 1,025 | 1,020 | 1,023 | 36,963 |
| 2025/05/20 | 1,028 | 1,028 | 1,016 | 1,018 | 14,620 |
| 2025/05/19 | 1,022 | 1,024 | 1,017 | 1,019 | 8,763 |
| 2025/05/16 | 1,023 | 1,023 | 1,011 | 1,016 | 106,051 |
| 2025/05/15 | 1,015 | 1,019 | 1,010 | 1,016 | 107,300 |
| 2025/05/14 | 1,033 | 1,033 | 1,017 | 1,024 | 9,516 |
| 2025/05/13 | 1,038 | 1,040 | 1,029 | 1,031 | 24,357 |
| 2025/05/12 | 1,030 | 1,030 | 1,019 | 1,019 | 17,919 |
| 2025/05/09 | 1,033 | 1,035 | 1,028 | 1,031 | 3,751 |
| 2025/05/08 | 1,032 | 1,032 | 1,016 | 1,021 | 5,634 |
| 2025/05/07 | 1,031 | 1,031 | 1,022 | 1,023 | 14,134 |
| 2025/05/02 | 1,024 | 1,033 | 1,024 | 1,025 | 9,618 |
| 2025/05/01 | 1,018 | 1,024 | 1,011 | 1,024 | 10,774 |
| 2025/04/30 | 1,026 | 1,026 | 1,008 | 1,019 | 42,778 |
| 2025/04/28 | 1,017 | 1,020 | 1,012 | 1,013 | 70,984 |
| 2025/04/25 | 1,003 | 1,008 | 1,000 | 1,008 | 26,303 |
| 2025/04/24 | 1,001 | 1,007 | 996 | 1,001 | 9,466 |
| 2025/04/23 | 998 | 1,001 | 995 | 999 | 8,468 |
| 2025/04/22 | 989 | 989 | 976 | 983 | 29,341 |
| 2025/04/21 | 989 | 990 | 979 | 979 | 46,037 |
| 2025/04/18 | 988 | 995 | 987 | 993 | 11,969 |
| 2025/04/17 | 970 | 985 | 970 | 985 | 18,480 |
| 2025/04/16 | 986 | 986 | 970 | 970 | 6,734 |
| 2025/04/15 | 971 | 984 | 971 | 982 | 105,962 |
| 2025/04/14 | 965 | 973 | 964 | 967 | 23,706 |
| 2025/04/11 | 957 | 964 | 935 | 964 | 148,053 |
| 2025/04/10 | 1,013 | 1,013 | 965 | 972 | 78,466 |
| 2025/04/09 | 940 | 945 | 912 | 945 | 191,436 |
| 2025/04/08 | 941 | 960 | 938 | 955 | 101,742 |
| 2025/04/07 | 950 | 974 | 894 | 926 | 87,404 |
| 2025/04/04 | 982 | 984 | 959 | 977 | 77,353 |
| 2025/04/03 | 990 | 999 | 984 | 997 | 137,004 |
| 2025/04/02 | 1,031 | 1,031 | 1,013 | 1,019 | 15,814 |
| 2025/04/01 | 1,038 | 1,038 | 1,027 | 1,031 | 9,374 |
| 2025/03/31 | 1,032 | 1,032 | 1,018 | 1,025 | 30,285 |
| 2025/03/28 | 1,056 | 1,056 | 1,047 | 1,051 | 10,875 |
| 2025/03/27 | 1,055 | 1,060 | 1,049 | 1,060 | 10,848 |
| 2025/03/26 | 1,062 | 1,064 | 1,057 | 1,058 | 9,937 |
| 2025/03/25 | 1,060 | 1,061 | 1,050 | 1,050 | 18,971 |
| 2025/03/24 | 1,060 | 1,060 | 1,051 | 1,055 | 4,358 |
| 2025/03/21 | 1,051 | 1,062 | 1,048 | 1,057 | 6,159 |
| 2025/03/19 | 1,053 | 1,060 | 1,051 | 1,056 | 5,035 |
| 2025/03/18 | 1,044 | 1,053 | 1,044 | 1,047 | 26,805 |
| 2025/03/17 | 1,030 | 1,039 | 1,030 | 1,034 | 9,421 |
| 2025/03/14 | 1,020 | 1,028 | 1,020 | 1,027 | 40,609 |
| 2025/03/13 | 1,022 | 1,026 | 1,020 | 1,023 | 11,069 |
| 2025/03/12 | 1,014 | 1,022 | 1,013 | 1,022 | 22,410 |
| 2025/03/11 | 1,020 | 1,023 | 1,010 | 1,022 | 53,054 |
| 2025/03/10 | 1,028 | 1,032 | 1,024 | 1,024 | 35,645 |
| 2025/03/07 | 1,022 | 1,029 | 1,015 | 1,027 | 25,718 |
| 2025/03/06 | 1,025 | 1,032 | 1,025 | 1,030 | 9,057 |
| 2025/03/05 | 1,020 | 1,023 | 1,012 | 1,022 | 9,534 |
| 2025/03/04 | 1,019 | 1,021 | 1,011 | 1,016 | 62,903 |
| 2025/03/03 | 1,014 | 1,022 | 1,014 | 1,022 | 43,869 |
| 2025/02/28 | 1,010 | 1,014 | 1,003 | 1,009 | 26,814 |
| 2025/02/27 | 1,008 | 1,017 | 1,008 | 1,016 | 25,279 |
| 2025/02/26 | 1,012 | 1,012 | 1,001 | 1,011 | 24,555 |
| 2025/02/25 | 999 | 1,011 | 999 | 1,011 | 20,679 |
| 2025/02/21 | 999 | 1,005 | 999 | 1,005 | 15,269 |
| 2025/02/20 | 1,008 | 1,008 | 997 | 1,000 | 38,624 |
| 2025/02/19 | 1,014 | 1,019 | 1,010 | 1,011 | 20,036 |
| 2025/02/18 | 1,019 | 1,019 | 1,007 | 1,015 | 12,109 |
| 2025/02/17 | 1,027 | 1,027 | 1,010 | 1,012 | 32,096 |
| 2025/02/14 | 1,029 | 1,029 | 1,016 | 1,020 | 18,540 |
| 2025/02/13 | 1,015 | 1,025 | 1,015 | 1,020 | 17,750 |
| 2025/02/12 | 1,010 | 1,017 | 1,004 | 1,008 | 19,991 |
| 2025/02/10 | 1,004 | 1,006 | 1,000 | 1,006 | 29,950 |
| 2025/02/07 | 1,004 | 1,006 | 996 | 1,006 | 24,057 |
| 2025/02/06 | 1,003 | 1,007 | 1,001 | 1,004 | 18,623 |
| 2025/02/05 | 1,004 | 1,008 | 997 | 1,004 | 18,640 |
| 2025/02/04 | 1,003 | 1,005 | 996 | 999 | 19,948 |
| 2025/02/03 | 1,009 | 1,009 | 985 | 996 | 107,815 |
| 2025/01/31 | 1,014 | 1,022 | 1,011 | 1,022 | 16,900 |
| 2025/01/30 | 1,017 | 1,017 | 1,010 | 1,015 | 5,910 |
| 2025/01/29 | 1,016 | 1,017 | 1,011 | 1,017 | 5,532 |
| 2025/01/28 | 1,012 | 1,017 | 1,004 | 1,016 | 11,624 |
| 2025/01/27 | 1,005 | 1,013 | 1,005 | 1,009 | 75,511 |
| 2025/01/24 | 1,002 | 1,005 | 995 | 998 | 29,382 |
| 2025/01/23 | 995 | 998 | 990 | 997 | 29,416 |
| 2025/01/22 | 995 | 998 | 991 | 994 | 36,020 |
| 2025/01/21 | 1,000 | 1,000 | 990 | 991 | 22,222 |
| 2025/01/20 | 998 | 998 | 991 | 994 | 29,113 |
| 2025/01/17 | 988 | 994 | 978 | 994 | 176,723 |
| 2025/01/16 | 1,005 | 1,005 | 989 | 990 | 51,817 |
| 2025/01/15 | 1,004 | 1,004 | 994 | 997 | 22,456 |
| 2025/01/14 | 1,002 | 1,002 | 987 | 999 | 73,959 |
| 2025/01/10 | 1,010 | 1,010 | 999 | 999 | 61,998 |
| 2025/01/09 | 1,020 | 1,020 | 1,007 | 1,010 | 17,547 |
| 2025/01/08 | 1,025 | 1,025 | 1,017 | 1,022 | 5,167 |
| 2025/01/07 | 1,023 | 1,026 | 1,014 | 1,023 | 17,517 |
| 2025/01/06 | 1,025 | 1,025 | 1,014 | 1,020 | 25,516 |