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 |
|---|---|---|---|---|---|
| 2026/07/31 | 1,178 | 1,183 | 1,155 | 1,155 | 1,700 |
| 2026/07/30 | 1,153 | 1,183 | 1,153 | 1,166 | 1,400 |
| 2026/07/29 | 1,150 | 1,183 | 1,145 | 1,183 | 1,000 |
| 2026/07/28 | 1,179 | 1,180 | 1,155 | 1,180 | 3,100 |
| 2026/07/27 | 1,131 | 1,200 | 1,131 | 1,149 | 3,600 |
| 2026/07/24 | 1,121 | 1,182 | 1,121 | 1,155 | 2,500 |
| 2026/07/23 | 1,156 | 1,177 | 1,135 | 1,138 | 13,100 |
| 2026/07/22 | 1,102 | 1,148 | 1,097 | 1,097 | 5,900 |
| 2026/07/21 | 1,120 | 1,128 | 1,095 | 1,106 | 6,200 |
| 2026/07/17 | 1,090 | 1,107 | 1,088 | 1,093 | 8,500 |
| 2026/07/16 | 1,090 | 1,118 | 1,062 | 1,118 | 75,800 |
| 2026/07/15 | 1,232 | 1,247 | 1,232 | 1,240 | 6,900 |
| 2026/07/14 | 1,249 | 1,249 | 1,237 | 1,244 | 2,500 |
| 2026/07/13 | 1,232 | 1,250 | 1,232 | 1,249 | 4,300 |
| 2026/07/10 | 1,224 | 1,240 | 1,200 | 1,234 | 4,600 |
| 2026/07/09 | 1,240 | 1,244 | 1,200 | 1,228 | 5,600 |
| 2026/07/08 | 1,225 | 1,240 | 1,202 | 1,240 | 2,900 |
| 2026/07/07 | 1,236 | 1,258 | 1,231 | 1,231 | 16,600 |
| 2026/07/06 | 1,254 | 1,256 | 1,232 | 1,237 | 5,200 |
| 2026/07/03 | 1,249 | 1,252 | 1,230 | 1,239 | 10,300 |
| 2026/07/02 | 1,201 | 1,230 | 1,201 | 1,230 | 3,900 |
| 2026/07/01 | 1,185 | 1,200 | 1,181 | 1,200 | 5,600 |
| 2026/06/30 | 1,183 | 1,194 | 1,183 | 1,185 | 4,900 |
| 2026/06/29 | 1,179 | 1,187 | 1,169 | 1,183 | 3,400 |
| 2026/06/26 | 1,158 | 1,187 | 1,158 | 1,179 | 2,800 |
| 2026/06/25 | 1,187 | 1,188 | 1,184 | 1,188 | 1,800 |
| 2026/06/24 | 1,179 | 1,189 | 1,153 | 1,187 | 3,400 |
| 2026/06/23 | 1,127 | 1,216 | 1,127 | 1,179 | 5,800 |
| 2026/06/22 | 1,100 | 1,157 | 1,100 | 1,157 | 4,200 |
| 2026/06/19 | 1,125 | 1,158 | 1,120 | 1,123 | 2,300 |
| 2026/06/18 | 1,139 | 1,160 | 1,106 | 1,137 | 3,300 |
| 2026/06/17 | 1,139 | 1,152 | 1,109 | 1,112 | 3,200 |
| 2026/06/16 | 1,105 | 1,147 | 1,105 | 1,139 | 5,300 |
| 2026/06/15 | 1,091 | 1,130 | 1,091 | 1,111 | 2,800 |
| 2026/06/12 | 1,103 | 1,103 | 1,081 | 1,086 | 1,700 |
| 2026/06/11 | 1,128 | 1,149 | 1,115 | 1,133 | 2,100 |
| 2026/06/10 | 1,106 | 1,115 | 1,080 | 1,098 | 4,400 |
| 2026/06/09 | 1,108 | 1,134 | 1,108 | 1,118 | 1,900 |
| 2026/06/08 | 1,144 | 1,161 | 1,106 | 1,106 | 5,000 |
| 2026/06/05 | 1,185 | 1,185 | 1,160 | 1,160 | 3,400 |
| 2026/06/04 | 1,134 | 1,170 | 1,134 | 1,169 | 2,400 |
| 2026/06/03 | 1,176 | 1,176 | 1,135 | 1,137 | 7,800 |
| 2026/06/02 | 1,112 | 1,176 | 1,105 | 1,166 | 7,800 |
| 2026/06/01 | 1,080 | 1,111 | 1,074 | 1,111 | 4,500 |
| 2026/05/29 | 1,065 | 1,080 | 1,065 | 1,080 | 5,700 |
| 2026/05/28 | 1,058 | 1,065 | 1,053 | 1,065 | 2,100 |
| 2026/05/27 | 1,053 | 1,054 | 1,050 | 1,052 | 3,000 |
| 2026/05/26 | 1,057 | 1,060 | 1,049 | 1,050 | 8,200 |
| 2026/05/25 | 1,064 | 1,064 | 1,045 | 1,057 | 6,000 |
| 2026/05/22 | 1,051 | 1,072 | 1,050 | 1,059 | 3,200 |
| 2026/05/21 | 1,059 | 1,068 | 1,050 | 1,051 | 6,300 |
| 2026/05/20 | 1,073 | 1,073 | 1,059 | 1,059 | 4,200 |
| 2026/05/19 | 1,078 | 1,078 | 1,068 | 1,077 | 2,900 |
| 2026/05/18 | 1,067 | 1,070 | 1,065 | 1,067 | 2,100 |
| 2026/05/15 | 1,073 | 1,074 | 1,065 | 1,073 | 1,700 |
| 2026/05/14 | 1,079 | 1,085 | 1,071 | 1,073 | 7,400 |
| 2026/05/13 | 1,079 | 1,080 | 1,070 | 1,075 | 3,700 |
| 2026/05/12 | 1,087 | 1,091 | 1,079 | 1,079 | 5,800 |
| 2026/05/11 | 1,085 | 1,096 | 1,085 | 1,087 | 3,600 |
| 2026/05/08 | 1,100 | 1,100 | 1,087 | 1,093 | 1,700 |
| 2026/05/07 | 1,086 | 1,097 | 1,081 | 1,093 | 4,600 |
| 2026/05/01 | 1,078 | 1,092 | 1,063 | 1,092 | 9,300 |
| 2026/04/30 | 1,061 | 1,062 | 1,048 | 1,057 | 17,700 |
| 2026/04/28 | 1,062 | 1,069 | 1,062 | 1,065 | 6,400 |
| 2026/04/27 | 1,081 | 1,081 | 1,061 | 1,066 | 23,900 |
| 2026/04/24 | 1,091 | 1,098 | 1,080 | 1,089 | 7,300 |
| 2026/04/23 | 1,137 | 1,137 | 1,091 | 1,095 | 15,800 |
| 2026/04/22 | 1,146 | 1,146 | 1,126 | 1,133 | 5,700 |
| 2026/04/21 | 1,168 | 1,168 | 1,136 | 1,146 | 9,300 |
| 2026/04/20 | 1,182 | 1,182 | 1,159 | 1,159 | 5,400 |
| 2026/04/17 | 1,180 | 1,180 | 1,163 | 1,167 | 2,600 |
| 2026/04/16 | 1,168 | 1,190 | 1,168 | 1,180 | 32,500 |
| 2026/04/15 | 1,175 | 1,190 | 1,149 | 1,174 | 29,500 |
| 2026/04/14 | 1,194 | 1,211 | 1,189 | 1,192 | 15,100 |
| 2026/04/13 | 1,223 | 1,233 | 1,185 | 1,191 | 38,400 |
| 2026/04/10 | 1,230 | 1,252 | 1,220 | 1,246 | 6,400 |
| 2026/04/09 | 1,244 | 1,249 | 1,235 | 1,248 | 9,900 |
| 2026/04/08 | 1,249 | 1,249 | 1,235 | 1,241 | 9,600 |
| 2026/04/07 | 1,227 | 1,236 | 1,220 | 1,227 | 6,200 |
| 2026/04/06 | 1,247 | 1,247 | 1,225 | 1,227 | 4,500 |
| 2026/04/03 | 1,243 | 1,253 | 1,220 | 1,247 | 7,300 |
| 2026/03/27 | 1,212 | 1,222 | 1,170 | 1,213 | 26,600 |
| 2026/03/26 | 1,228 | 1,228 | 1,188 | 1,212 | 35,700 |
| 2026/03/25 | 1,221 | 1,240 | 1,217 | 1,240 | 6,100 |
| 2026/03/24 | 1,245 | 1,245 | 1,217 | 1,219 | 9,800 |
| 2026/03/23 | 1,255 | 1,285 | 1,200 | 1,226 | 20,800 |
| 2026/03/19 | 1,265 | 1,277 | 1,246 | 1,261 | 13,900 |
| 2026/03/18 | 1,277 | 1,279 | 1,250 | 1,279 | 8,000 |
| 2026/03/17 | 1,257 | 1,274 | 1,242 | 1,251 | 20,200 |
| 2026/03/16 | 1,226 | 1,272 | 1,212 | 1,246 | 121,800 |
| 2026/03/13 | 1,381 | 1,388 | 1,307 | 1,346 | 23,400 |
| 2026/03/12 | 1,409 | 1,410 | 1,385 | 1,385 | 1,000 |
| 2026/03/11 | 1,397 | 1,427 | 1,392 | 1,426 | 2,200 |
| 2026/03/10 | 1,386 | 1,407 | 1,386 | 1,397 | 4,600 |
| 2026/03/09 | 1,380 | 1,381 | 1,360 | 1,381 | 5,800 |
| 2026/03/06 | 1,430 | 1,430 | 1,400 | 1,424 | 3,300 |
| 2026/03/05 | 1,434 | 1,465 | 1,434 | 1,458 | 5,500 |
| 2026/03/04 | 1,396 | 1,420 | 1,374 | 1,374 | 3,500 |
| 2026/03/03 | 1,427 | 1,445 | 1,426 | 1,426 | 2,500 |
| 2026/03/02 | 1,439 | 1,450 | 1,421 | 1,430 | 2,100 |
| 2026/02/27 | 1,477 | 1,477 | 1,431 | 1,455 | 6,200 |
| 2026/02/26 | 1,374 | 1,480 | 1,370 | 1,478 | 10,300 |
| 2026/02/25 | 1,398 | 1,398 | 1,360 | 1,380 | 5,400 |
| 2026/02/24 | 1,420 | 1,420 | 1,378 | 1,398 | 6,700 |
| 2026/02/20 | 1,421 | 1,438 | 1,420 | 1,424 | 3,500 |
| 2026/02/19 | 1,409 | 1,435 | 1,409 | 1,421 | 9,100 |
| 2026/02/18 | 1,396 | 1,449 | 1,393 | 1,430 | 10,800 |
| 2026/02/17 | 1,395 | 1,395 | 1,370 | 1,371 | 6,200 |
| 2026/02/16 | 1,420 | 1,420 | 1,383 | 1,384 | 2,100 |
| 2026/02/13 | 1,425 | 1,425 | 1,390 | 1,390 | 5,200 |
| 2026/02/12 | 1,429 | 1,442 | 1,427 | 1,434 | 7,300 |
| 2026/02/10 | 1,420 | 1,469 | 1,420 | 1,448 | 5,400 |
| 2026/02/09 | 1,492 | 1,492 | 1,420 | 1,420 | 11,100 |
| 2026/02/06 | 1,444 | 1,480 | 1,444 | 1,473 | 4,600 |
| 2026/02/05 | 1,414 | 1,474 | 1,407 | 1,474 | 16,700 |
| 2026/02/04 | 1,380 | 1,414 | 1,380 | 1,384 | 7,700 |
| 2026/02/03 | 1,427 | 1,427 | 1,376 | 1,386 | 15,000 |
| 2026/02/02 | 1,401 | 1,426 | 1,401 | 1,419 | 2,800 |
| 2026/01/30 | 1,432 | 1,432 | 1,400 | 1,400 | 2,600 |
| 2026/01/29 | 1,452 | 1,452 | 1,391 | 1,402 | 10,500 |
| 2026/01/28 | 1,440 | 1,441 | 1,403 | 1,422 | 14,600 |
| 2026/01/27 | 1,465 | 1,476 | 1,430 | 1,442 | 16,800 |
| 2026/01/26 | 1,520 | 1,520 | 1,456 | 1,470 | 30,900 |
| 2026/01/23 | 1,540 | 1,547 | 1,532 | 1,533 | 5,500 |
| 2026/01/22 | 1,539 | 1,555 | 1,520 | 1,531 | 6,200 |
| 2026/01/21 | 1,558 | 1,558 | 1,526 | 1,530 | 8,700 |
| 2026/01/20 | 1,599 | 1,599 | 1,546 | 1,558 | 23,800 |
| 2026/01/19 | 1,535 | 1,595 | 1,524 | 1,595 | 35,400 |
| 2026/01/16 | 1,540 | 1,551 | 1,490 | 1,535 | 34,100 |
| 2026/01/15 | 1,510 | 1,564 | 1,506 | 1,531 | 127,400 |
| 2026/01/14 | 1,793 | 1,793 | 1,722 | 1,730 | 10,000 |
| 2026/01/13 | 1,767 | 1,796 | 1,757 | 1,776 | 16,100 |
| 2026/01/09 | 1,725 | 1,744 | 1,699 | 1,744 | 5,500 |
| 2026/01/08 | 1,723 | 1,724 | 1,683 | 1,724 | 9,300 |
| 2026/01/07 | 1,690 | 1,717 | 1,682 | 1,695 | 5,100 |
| 2026/01/06 | 1,700 | 1,720 | 1,685 | 1,690 | 11,100 |
| 2026/01/05 | 1,723 | 1,723 | 1,677 | 1,697 | 16,400 |
| 2025/12/30 | 1,704 | 1,747 | 1,690 | 1,719 | 12,200 |
| 2025/12/29 | 1,700 | 1,716 | 1,654 | 1,716 | 12,100 |
| 2025/12/26 | 1,696 | 1,723 | 1,691 | 1,719 | 14,400 |
| 2025/12/25 | 1,696 | 1,728 | 1,686 | 1,713 | 12,600 |
| 2025/12/24 | 1,694 | 1,722 | 1,675 | 1,687 | 9,800 |
| 2025/12/23 | 1,638 | 1,697 | 1,638 | 1,697 | 20,400 |
| 2025/12/22 | 1,695 | 1,698 | 1,620 | 1,620 | 20,500 |
| 2025/12/19 | 1,660 | 1,699 | 1,640 | 1,681 | 13,800 |
| 2025/12/18 | 1,672 | 1,705 | 1,668 | 1,670 | 13,600 |
| 2025/12/17 | 1,716 | 1,716 | 1,665 | 1,704 | 11,500 |
| 2025/12/16 | 1,741 | 1,741 | 1,716 | 1,716 | 8,600 |
| 2025/12/15 | 1,733 | 1,768 | 1,733 | 1,747 | 6,600 |
| 2025/12/12 | 1,755 | 1,772 | 1,752 | 1,752 | 4,200 |
| 2025/12/11 | 1,756 | 1,782 | 1,752 | 1,769 | 5,400 |
| 2025/12/10 | 1,760 | 1,800 | 1,756 | 1,756 | 12,200 |
| 2025/12/09 | 1,790 | 1,809 | 1,757 | 1,781 | 13,100 |
| 2025/12/08 | 1,872 | 1,891 | 1,784 | 1,790 | 12,700 |
| 2025/12/05 | 1,920 | 1,930 | 1,877 | 1,890 | 9,200 |
| 2025/12/04 | 1,874 | 1,901 | 1,862 | 1,892 | 6,400 |
| 2025/12/03 | 1,895 | 1,904 | 1,852 | 1,874 | 5,600 |
| 2025/12/02 | 1,891 | 1,923 | 1,856 | 1,895 | 13,300 |
| 2025/12/01 | 1,936 | 1,937 | 1,883 | 1,929 | 18,300 |
| 2025/11/28 | 1,818 | 1,943 | 1,816 | 1,943 | 24,300 |
| 2025/11/27 | 1,765 | 1,800 | 1,760 | 1,800 | 3,800 |
| 2025/11/26 | 1,750 | 1,794 | 1,750 | 1,778 | 8,100 |
| 2025/11/25 | 1,731 | 1,759 | 1,731 | 1,745 | 6,200 |
| 2025/11/21 | 1,720 | 1,744 | 1,712 | 1,728 | 5,800 |
| 2025/11/20 | 1,763 | 1,778 | 1,741 | 1,741 | 11,000 |
| 2025/11/19 | 1,813 | 1,814 | 1,700 | 1,743 | 41,500 |
| 2025/11/18 | 1,844 | 1,859 | 1,800 | 1,813 | 8,600 |
| 2025/11/17 | 1,800 | 1,860 | 1,793 | 1,852 | 13,600 |
| 2025/11/14 | 1,810 | 1,840 | 1,800 | 1,816 | 7,600 |
| 2025/11/13 | 1,847 | 1,847 | 1,830 | 1,830 | 6,100 |
| 2025/11/12 | 1,820 | 1,850 | 1,820 | 1,839 | 8,900 |
| 2025/11/11 | 1,837 | 1,848 | 1,803 | 1,808 | 7,600 |
| 2025/11/10 | 1,864 | 1,864 | 1,832 | 1,847 | 10,600 |
| 2025/11/07 | 1,807 | 1,845 | 1,806 | 1,837 | 8,800 |
| 2025/11/06 | 1,803 | 1,840 | 1,800 | 1,839 | 11,100 |
| 2025/11/05 | 1,781 | 1,830 | 1,758 | 1,822 | 16,800 |
| 2025/11/04 | 1,837 | 1,837 | 1,796 | 1,796 | 14,500 |
| 2025/10/31 | 1,834 | 1,841 | 1,817 | 1,829 | 13,700 |
| 2025/10/30 | 1,799 | 1,848 | 1,763 | 1,841 | 24,200 |
| 2025/10/29 | 1,787 | 1,788 | 1,727 | 1,770 | 18,800 |
| 2025/10/28 | 1,840 | 1,855 | 1,770 | 1,770 | 8,900 |
| 2025/10/27 | 1,811 | 1,836 | 1,809 | 1,834 | 10,800 |
| 2025/10/24 | 1,852 | 1,852 | 1,810 | 1,810 | 5,600 |
| 2025/10/23 | 1,832 | 1,858 | 1,807 | 1,818 | 9,600 |
| 2025/10/22 | 1,833 | 1,868 | 1,820 | 1,828 | 11,800 |
| 2025/10/21 | 1,854 | 1,870 | 1,827 | 1,831 | 16,300 |
| 2025/10/20 | 1,850 | 1,937 | 1,850 | 1,852 | 20,300 |
| 2025/10/17 | 1,910 | 1,910 | 1,822 | 1,844 | 59,900 |
| 2025/10/16 | 1,931 | 2,016 | 1,870 | 1,908 | 109,700 |
| 2025/10/15 | 2,093 | 2,159 | 2,093 | 2,121 | 34,600 |
| 2025/10/14 | 2,084 | 2,290 | 2,036 | 2,086 | 29,700 |
| 2025/10/10 | 2,100 | 2,117 | 2,083 | 2,095 | 12,000 |
| 2025/10/09 | 2,137 | 2,171 | 2,051 | 2,099 | 36,700 |
| 2025/10/08 | 2,112 | 2,148 | 2,080 | 2,148 | 14,400 |
| 2025/10/07 | 2,152 | 2,152 | 2,080 | 2,112 | 22,500 |
| 2025/10/06 | 2,135 | 2,175 | 2,100 | 2,170 | 16,200 |
| 2025/10/03 | 2,144 | 2,159 | 2,102 | 2,105 | 13,000 |
| 2025/10/02 | 2,168 | 2,168 | 2,103 | 2,118 | 18,900 |
| 2025/10/01 | 2,248 | 2,248 | 2,080 | 2,122 | 45,600 |
| 2025/09/30 | 2,252 | 2,262 | 2,209 | 2,243 | 24,100 |