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 |
|---|---|---|---|---|---|
| 2025/09/16 | 2,480 | 2,540 | 2,450 | 2,479 | 45,500 |
| 2025/09/12 | 2,567 | 2,567 | 2,427 | 2,494 | 35,500 |
| 2025/09/11 | 2,571 | 2,571 | 2,506 | 2,532 | 29,600 |
| 2025/09/10 | 2,486 | 2,548 | 2,485 | 2,546 | 20,600 |
| 2025/09/09 | 2,450 | 2,522 | 2,450 | 2,485 | 29,000 |
| 2025/09/08 | 2,404 | 2,450 | 2,385 | 2,435 | 22,400 |
| 2025/09/05 | 2,354 | 2,418 | 2,354 | 2,393 | 37,600 |
| 2025/09/04 | 2,245 | 2,369 | 2,245 | 2,335 | 26,100 |
| 2025/09/03 | 2,201 | 2,277 | 2,171 | 2,236 | 34,700 |
| 2025/09/02 | 2,294 | 2,343 | 2,223 | 2,223 | 25,800 |
| 2025/09/01 | 2,331 | 2,363 | 2,296 | 2,301 | 36,800 |
| 2025/08/29 | 2,225 | 2,306 | 2,210 | 2,281 | 20,000 |
| 2025/08/28 | 2,244 | 2,244 | 2,195 | 2,208 | 9,100 |
| 2025/08/27 | 2,231 | 2,233 | 2,207 | 2,210 | 19,400 |
| 2025/08/26 | 2,194 | 2,231 | 2,181 | 2,231 | 13,600 |
| 2025/08/25 | 2,274 | 2,290 | 2,201 | 2,205 | 27,900 |
| 2025/08/22 | 2,227 | 2,261 | 2,209 | 2,224 | 28,400 |
| 2025/08/21 | 2,211 | 2,224 | 2,188 | 2,194 | 16,800 |
| 2025/08/20 | 2,197 | 2,215 | 2,165 | 2,197 | 14,800 |
| 2025/08/19 | 2,219 | 2,225 | 2,162 | 2,186 | 41,800 |
| 2025/08/18 | 2,150 | 2,275 | 2,104 | 2,225 | 73,000 |
| 2025/08/15 | 2,029 | 2,066 | 2,012 | 2,065 | 17,600 |
| 2025/08/14 | 2,016 | 2,042 | 1,993 | 2,040 | 15,400 |
| 2025/08/13 | 2,010 | 2,068 | 1,989 | 2,016 | 16,600 |
| 2025/08/12 | 2,013 | 2,030 | 1,951 | 1,989 | 30,700 |
| 2025/08/08 | 2,045 | 2,047 | 1,999 | 2,013 | 37,500 |
| 2025/08/07 | 2,033 | 2,080 | 2,026 | 2,045 | 25,700 |
| 2025/08/06 | 2,080 | 2,110 | 2,015 | 2,038 | 49,900 |
| 2025/08/05 | 2,147 | 2,147 | 2,086 | 2,101 | 11,900 |
| 2025/08/04 | 2,039 | 2,105 | 2,039 | 2,085 | 11,200 |
| 2025/08/01 | 2,086 | 2,103 | 2,025 | 2,089 | 28,000 |
| 2025/07/31 | 2,120 | 2,152 | 2,086 | 2,086 | 13,400 |
| 2025/07/30 | 2,113 | 2,153 | 2,112 | 2,120 | 9,900 |
| 2025/07/29 | 2,121 | 2,140 | 2,089 | 2,120 | 10,800 |
| 2025/07/28 | 2,142 | 2,152 | 2,100 | 2,133 | 16,300 |
| 2025/07/25 | 2,060 | 2,180 | 2,054 | 2,140 | 27,200 |
| 2025/07/24 | 2,050 | 2,120 | 2,044 | 2,088 | 16,600 |
| 2025/07/23 | 2,081 | 2,124 | 2,048 | 2,048 | 16,100 |
| 2025/07/22 | 2,012 | 2,145 | 2,012 | 2,079 | 30,100 |
| 2025/07/18 | 2,115 | 2,140 | 2,012 | 2,012 | 32,700 |
| 2025/07/17 | 2,145 | 2,157 | 2,069 | 2,150 | 40,600 |
| 2025/07/16 | 2,301 | 2,315 | 2,124 | 2,124 | 100,100 |
| 2025/07/15 | 2,230 | 2,334 | 2,190 | 2,334 | 134,000 |
| 2025/07/14 | 2,415 | 2,672 | 2,215 | 2,356 | 1,044,300 |
| 2025/07/11 | 1,825 | 2,215 | 1,806 | 2,215 | 403,100 |
| 2025/07/10 | 1,808 | 1,818 | 1,773 | 1,815 | 13,800 |
| 2025/07/09 | 1,833 | 1,850 | 1,800 | 1,808 | 7,600 |
| 2025/07/08 | 1,773 | 1,829 | 1,773 | 1,803 | 7,100 |
| 2025/07/07 | 1,771 | 1,816 | 1,771 | 1,786 | 7,600 |
| 2025/07/04 | 1,797 | 1,799 | 1,769 | 1,769 | 7,400 |
| 2025/07/03 | 1,773 | 1,786 | 1,761 | 1,780 | 12,100 |
| 2025/07/02 | 1,827 | 1,830 | 1,788 | 1,788 | 12,800 |
| 2025/07/01 | 1,833 | 1,856 | 1,833 | 1,839 | 4,400 |
| 2025/06/30 | 1,840 | 1,848 | 1,825 | 1,833 | 8,100 |
| 2025/06/27 | 1,832 | 1,850 | 1,823 | 1,831 | 5,900 |
| 2025/06/26 | 1,819 | 1,839 | 1,817 | 1,834 | 9,100 |
| 2025/06/25 | 1,839 | 1,839 | 1,806 | 1,830 | 16,900 |
| 2025/06/24 | 1,826 | 1,835 | 1,810 | 1,813 | 10,300 |
| 2025/06/23 | 1,855 | 1,855 | 1,794 | 1,807 | 22,600 |
| 2025/06/20 | 1,951 | 1,951 | 1,876 | 1,876 | 29,400 |
| 2025/06/19 | 1,810 | 1,952 | 1,810 | 1,926 | 84,300 |
| 2025/06/18 | 1,760 | 1,804 | 1,760 | 1,802 | 16,400 |
| 2025/06/17 | 1,765 | 1,798 | 1,744 | 1,766 | 21,000 |
| 2025/06/16 | 1,721 | 1,773 | 1,709 | 1,740 | 21,800 |
| 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 |