グロースエクスパートナーズ(244A)の株価時系列情報
グロースエクスパートナーズ(244A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,790 | 1,790 | 1,713 | 1,735 | 18,400 |
| 2025/06/12 | 1,785 | 1,822 | 1,780 | 1,781 | 14,200 |
| 2025/06/11 | 1,777 | 1,809 | 1,777 | 1,802 | 9,700 |
| 2025/06/10 | 1,802 | 1,837 | 1,770 | 1,777 | 18,700 |
| 2025/06/09 | 1,820 | 1,823 | 1,797 | 1,808 | 10,700 |
| 2025/06/06 | 1,825 | 1,840 | 1,769 | 1,806 | 21,500 |
| 2025/06/05 | 1,777 | 1,843 | 1,770 | 1,840 | 52,200 |
| 2025/06/04 | 1,730 | 1,777 | 1,730 | 1,765 | 10,800 |
| 2025/06/03 | 1,745 | 1,790 | 1,726 | 1,730 | 19,300 |
| 2025/06/02 | 1,710 | 1,725 | 1,706 | 1,710 | 6,700 |
| 2025/05/30 | 1,743 | 1,743 | 1,710 | 1,710 | 9,700 |
| 2025/05/29 | 1,724 | 1,731 | 1,706 | 1,723 | 13,800 |
| 2025/05/28 | 1,720 | 1,755 | 1,720 | 1,720 | 15,600 |
| 2025/05/27 | 1,725 | 1,736 | 1,714 | 1,714 | 4,900 |
| 2025/05/26 | 1,710 | 1,728 | 1,703 | 1,703 | 8,600 |
| 2025/05/23 | 1,778 | 1,795 | 1,703 | 1,709 | 13,000 |
| 2025/05/22 | 1,766 | 1,781 | 1,753 | 1,756 | 8,600 |
| 2025/05/21 | 1,740 | 1,793 | 1,732 | 1,788 | 16,300 |
| 2025/05/20 | 1,740 | 1,761 | 1,723 | 1,745 | 9,900 |
| 2025/05/19 | 1,733 | 1,739 | 1,709 | 1,739 | 11,800 |
| 2025/05/16 | 1,700 | 1,745 | 1,691 | 1,704 | 26,100 |
| 2025/05/15 | 1,755 | 1,760 | 1,692 | 1,696 | 19,000 |
| 2025/05/14 | 1,710 | 1,758 | 1,690 | 1,735 | 20,700 |
| 2025/05/13 | 1,680 | 1,734 | 1,672 | 1,715 | 29,300 |
| 2025/05/12 | 1,691 | 1,709 | 1,671 | 1,671 | 13,900 |
| 2025/05/09 | 1,655 | 1,763 | 1,653 | 1,690 | 47,600 |
| 2025/05/08 | 1,650 | 1,678 | 1,640 | 1,655 | 8,300 |
| 2025/05/07 | 1,644 | 1,681 | 1,641 | 1,659 | 9,400 |
| 2025/05/02 | 1,680 | 1,680 | 1,629 | 1,650 | 17,600 |
| 2025/05/01 | 1,675 | 1,702 | 1,631 | 1,679 | 58,000 |
| 2025/04/30 | 1,641 | 1,648 | 1,608 | 1,648 | 51,600 |
| 2025/04/28 | 1,633 | 1,670 | 1,629 | 1,629 | 17,700 |
| 2025/04/25 | 1,601 | 1,625 | 1,601 | 1,614 | 9,800 |
| 2025/04/24 | 1,591 | 1,620 | 1,591 | 1,599 | 12,400 |
| 2025/04/23 | 1,609 | 1,626 | 1,591 | 1,591 | 23,900 |
| 2025/04/22 | 1,600 | 1,623 | 1,589 | 1,603 | 24,900 |
| 2025/04/21 | 1,619 | 1,633 | 1,593 | 1,606 | 16,300 |
| 2025/04/18 | 1,603 | 1,650 | 1,593 | 1,629 | 46,100 |
| 2025/04/17 | 1,561 | 1,710 | 1,559 | 1,624 | 71,300 |
| 2025/04/16 | 1,558 | 1,647 | 1,558 | 1,566 | 51,800 |
| 2025/04/15 | 1,617 | 1,741 | 1,558 | 1,558 | 116,400 |
| 2025/04/14 | 1,667 | 1,740 | 1,624 | 1,650 | 235,500 |
| 2025/04/11 | 1,386 | 1,477 | 1,323 | 1,447 | 43,400 |
| 2025/04/10 | 1,449 | 1,480 | 1,381 | 1,440 | 17,300 |
| 2025/04/09 | 1,339 | 1,359 | 1,260 | 1,359 | 36,100 |
| 2025/04/08 | 1,260 | 1,363 | 1,260 | 1,336 | 42,400 |
| 2025/04/07 | 1,175 | 1,294 | 1,175 | 1,183 | 56,800 |
| 2025/04/04 | 1,431 | 1,449 | 1,314 | 1,385 | 84,400 |
| 2025/04/03 | 1,433 | 1,478 | 1,404 | 1,478 | 60,100 |
| 2025/04/02 | 1,555 | 1,555 | 1,520 | 1,522 | 23,200 |
| 2025/04/01 | 1,620 | 1,626 | 1,557 | 1,557 | 19,400 |
| 2025/03/31 | 1,630 | 1,637 | 1,602 | 1,612 | 21,000 |
| 2025/03/28 | 1,670 | 1,690 | 1,670 | 1,671 | 9,800 |
| 2025/03/27 | 1,693 | 1,695 | 1,650 | 1,670 | 13,100 |
| 2025/03/26 | 1,707 | 1,730 | 1,684 | 1,702 | 20,700 |
| 2025/03/25 | 1,665 | 1,720 | 1,655 | 1,707 | 34,800 |
| 2025/03/24 | 1,662 | 1,679 | 1,648 | 1,662 | 28,600 |
| 2025/03/21 | 1,685 | 1,699 | 1,661 | 1,661 | 35,200 |
| 2025/03/19 | 1,683 | 1,683 | 1,661 | 1,661 | 21,200 |
| 2025/03/18 | 1,646 | 1,688 | 1,641 | 1,668 | 24,200 |
| 2025/03/17 | 1,629 | 1,660 | 1,623 | 1,645 | 24,000 |
| 2025/03/14 | 1,628 | 1,645 | 1,616 | 1,630 | 11,200 |
| 2025/03/13 | 1,640 | 1,642 | 1,600 | 1,618 | 19,900 |
| 2025/03/12 | 1,577 | 1,640 | 1,575 | 1,625 | 18,100 |
| 2025/03/11 | 1,555 | 1,566 | 1,530 | 1,564 | 16,400 |
| 2025/03/10 | 1,568 | 1,593 | 1,568 | 1,580 | 10,400 |
| 2025/03/07 | 1,567 | 1,596 | 1,561 | 1,568 | 9,500 |
| 2025/03/06 | 1,620 | 1,620 | 1,572 | 1,584 | 21,800 |
| 2025/03/05 | 1,618 | 1,620 | 1,591 | 1,600 | 16,600 |
| 2025/03/04 | 1,619 | 1,637 | 1,564 | 1,601 | 23,800 |
| 2025/03/03 | 1,539 | 1,626 | 1,529 | 1,625 | 42,100 |
| 2025/02/28 | 1,590 | 1,595 | 1,510 | 1,511 | 87,000 |
| 2025/02/27 | 1,616 | 1,637 | 1,597 | 1,600 | 22,200 |
| 2025/02/26 | 1,610 | 1,638 | 1,591 | 1,616 | 28,900 |
| 2025/02/25 | 1,625 | 1,667 | 1,620 | 1,620 | 33,700 |
| 2025/02/21 | 1,682 | 1,684 | 1,645 | 1,654 | 40,600 |
| 2025/02/20 | 1,711 | 1,728 | 1,669 | 1,682 | 38,300 |
| 2025/02/19 | 1,713 | 1,728 | 1,694 | 1,724 | 30,200 |
| 2025/02/18 | 1,719 | 1,791 | 1,716 | 1,718 | 69,700 |
| 2025/02/17 | 1,727 | 1,750 | 1,672 | 1,718 | 58,600 |
| 2025/02/14 | 1,698 | 1,745 | 1,668 | 1,678 | 46,300 |
| 2025/02/13 | 1,725 | 1,741 | 1,698 | 1,701 | 35,100 |
| 2025/02/12 | 1,785 | 1,785 | 1,708 | 1,713 | 57,000 |
| 2025/02/10 | 1,700 | 1,783 | 1,672 | 1,766 | 50,900 |
| 2025/02/07 | 1,739 | 1,740 | 1,680 | 1,696 | 54,300 |
| 2025/02/06 | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 |
| 2025/02/05 | 1,655 | 1,670 | 1,605 | 1,609 | 45,300 |
| 2025/02/04 | 1,646 | 1,670 | 1,632 | 1,634 | 29,000 |
| 2025/02/03 | 1,652 | 1,663 | 1,610 | 1,625 | 102,100 |
| 2025/01/31 | 1,781 | 1,781 | 1,683 | 1,692 | 121,900 |
| 2025/01/30 | 1,757 | 1,810 | 1,750 | 1,783 | 84,000 |
| 2025/01/29 | 1,774 | 1,828 | 1,758 | 1,769 | 113,800 |
| 2025/01/28 | 1,791 | 1,791 | 1,711 | 1,763 | 141,900 |
| 2025/01/27 | 1,875 | 1,875 | 1,807 | 1,807 | 175,400 |
| 2025/01/24 | 1,881 | 1,910 | 1,840 | 1,865 | 141,900 |
| 2025/01/23 | 1,902 | 1,936 | 1,830 | 1,882 | 350,600 |
| 2025/01/22 | 2,302 | 2,356 | 1,923 | 1,923 | 880,500 |
| 2025/01/21 | 2,477 | 2,510 | 2,165 | 2,331 | 645,500 |
| 2025/01/20 | 2,500 | 2,588 | 2,460 | 2,495 | 503,800 |
| 2025/01/17 | 2,303 | 2,527 | 2,222 | 2,466 | 635,900 |
| 2025/01/16 | 2,197 | 2,333 | 2,140 | 2,312 | 490,000 |
| 2025/01/15 | 1,824 | 2,166 | 1,807 | 2,153 | 632,700 |
| 2025/01/14 | 1,942 | 1,960 | 1,832 | 1,832 | 386,400 |
| 2025/01/10 | 2,258 | 2,350 | 2,206 | 2,332 | 129,600 |
| 2025/01/09 | 2,300 | 2,336 | 2,202 | 2,244 | 85,200 |
| 2025/01/08 | 2,231 | 2,358 | 2,200 | 2,277 | 188,600 |
| 2025/01/07 | 2,154 | 2,191 | 2,114 | 2,158 | 33,600 |
| 2025/01/06 | 2,184 | 2,184 | 2,098 | 2,154 | 37,900 |
| 2024/12/30 | 2,079 | 2,120 | 2,030 | 2,084 | 45,700 |
| 2024/12/27 | 2,009 | 2,046 | 1,983 | 1,989 | 43,400 |
| 2024/12/26 | 2,028 | 2,029 | 1,970 | 2,002 | 89,300 |
| 2024/12/25 | 2,020 | 2,143 | 2,018 | 2,045 | 72,500 |
| 2024/12/24 | 2,058 | 2,100 | 2,001 | 2,002 | 61,500 |
| 2024/12/23 | 2,088 | 2,088 | 2,016 | 2,048 | 45,200 |
| 2024/12/20 | 2,181 | 2,181 | 2,103 | 2,110 | 44,600 |
| 2024/12/19 | 2,101 | 2,213 | 2,081 | 2,181 | 39,900 |
| 2024/12/18 | 2,055 | 2,250 | 2,055 | 2,165 | 80,400 |
| 2024/12/17 | 2,172 | 2,172 | 2,030 | 2,044 | 68,200 |
| 2024/12/16 | 2,100 | 2,222 | 2,100 | 2,177 | 45,000 |
| 2024/12/13 | 2,150 | 2,160 | 2,070 | 2,071 | 39,700 |
| 2024/12/12 | 2,113 | 2,151 | 2,100 | 2,128 | 14,500 |
| 2024/12/11 | 2,091 | 2,155 | 2,084 | 2,106 | 18,100 |
| 2024/12/10 | 2,090 | 2,130 | 2,069 | 2,102 | 31,500 |
| 2024/12/09 | 2,145 | 2,177 | 2,080 | 2,112 | 43,000 |
| 2024/12/06 | 2,222 | 2,222 | 2,127 | 2,154 | 54,500 |
| 2024/12/05 | 2,341 | 2,370 | 2,224 | 2,237 | 37,700 |
| 2024/12/04 | 2,222 | 2,319 | 2,185 | 2,297 | 105,300 |
| 2024/12/03 | 2,401 | 2,406 | 2,220 | 2,220 | 95,700 |
| 2024/12/02 | 2,320 | 2,455 | 2,275 | 2,359 | 161,800 |
| 2024/11/29 | 2,250 | 2,367 | 2,250 | 2,320 | 82,700 |
| 2024/11/28 | 2,173 | 2,296 | 2,173 | 2,296 | 40,600 |
| 2024/11/27 | 2,230 | 2,239 | 2,163 | 2,198 | 91,700 |
| 2024/11/26 | 2,270 | 2,300 | 2,192 | 2,230 | 86,300 |
| 2024/11/25 | 2,252 | 2,324 | 2,231 | 2,271 | 74,800 |
| 2024/11/22 | 2,403 | 2,463 | 2,265 | 2,280 | 239,000 |
| 2024/11/21 | 2,380 | 2,524 | 2,271 | 2,453 | 431,600 |
| 2024/11/20 | 2,349 | 2,454 | 2,340 | 2,379 | 166,200 |
| 2024/11/19 | 2,444 | 2,444 | 2,317 | 2,349 | 212,400 |
| 2024/11/18 | 2,614 | 2,645 | 2,445 | 2,458 | 272,000 |
| 2024/11/15 | 2,473 | 2,726 | 2,469 | 2,692 | 272,300 |
| 2024/11/14 | 2,611 | 2,656 | 2,457 | 2,498 | 270,400 |
| 2024/11/13 | 2,699 | 2,904 | 2,564 | 2,642 | 596,800 |
| 2024/11/12 | 2,650 | 2,769 | 2,561 | 2,674 | 423,600 |
| 2024/11/11 | 2,930 | 2,931 | 2,609 | 2,610 | 911,700 |
| 2024/11/08 | 3,280 | 3,470 | 2,851 | 3,000 | 1,144,600 |
| 2024/11/07 | 3,565 | 3,840 | 3,165 | 3,345 | 1,586,300 |
| 2024/11/06 | 4,310 | 4,335 | 3,590 | 3,590 | 1,567,600 |
| 2024/11/05 | 4,040 | 4,350 | 4,030 | 4,290 | 623,000 |
| 2024/11/01 | 3,815 | 4,145 | 3,775 | 4,065 | 765,200 |
| 2024/10/31 | 3,920 | 4,255 | 3,680 | 4,000 | 931,400 |
| 2024/10/30 | 3,420 | 3,935 | 3,400 | 3,850 | 613,800 |
| 2024/10/29 | 3,140 | 3,410 | 3,125 | 3,395 | 347,100 |
| 2024/10/28 | 2,974 | 3,160 | 2,906 | 3,150 | 325,900 |
| 2024/10/25 | 3,055 | 3,160 | 2,630 | 3,005 | 985,600 |
| 2024/10/24 | 2,990 | 3,200 | 2,900 | 3,095 | 648,600 |
| 2024/10/23 | 2,701 | 3,030 | 2,650 | 3,005 | 597,800 |
| 2024/10/22 | 2,702 | 2,832 | 2,660 | 2,801 | 436,600 |
| 2024/10/21 | 2,511 | 2,720 | 2,496 | 2,696 | 345,700 |
| 2024/10/18 | 2,435 | 2,572 | 2,376 | 2,511 | 493,500 |
| 2024/10/17 | 2,284 | 2,472 | 2,261 | 2,439 | 470,700 |
| 2024/10/16 | 2,094 | 2,415 | 2,066 | 2,253 | 583,600 |
| 2024/10/15 | 2,120 | 2,181 | 2,090 | 2,163 | 126,400 |
| 2024/10/11 | 2,092 | 2,128 | 2,084 | 2,096 | 64,600 |
| 2024/10/10 | 2,128 | 2,130 | 2,063 | 2,120 | 88,800 |
| 2024/10/09 | 2,069 | 2,123 | 2,039 | 2,104 | 76,300 |
| 2024/10/08 | 2,000 | 2,090 | 1,999 | 2,069 | 62,400 |
| 2024/10/07 | 2,083 | 2,083 | 1,989 | 2,023 | 139,400 |
| 2024/10/04 | 2,248 | 2,290 | 1,981 | 1,999 | 548,600 |
| 2024/10/03 | 1,900 | 2,212 | 1,875 | 2,102 | 545,800 |
| 2024/10/02 | 1,843 | 1,878 | 1,808 | 1,830 | 189,300 |
| 2024/10/01 | 1,912 | 1,980 | 1,878 | 1,883 | 215,400 |
| 2024/09/30 | 1,880 | 1,991 | 1,821 | 1,983 | 254,700 |
| 2024/09/27 | 1,956 | 2,097 | 1,840 | 1,942 | 2,251,100 |
| 2024/09/26 | 1,841 | 2,045 | 1,806 | 1,916 | 3,603,100 |