GX 半導体・トップ10-日本株式(282A)の株価時系列情報
GX 半導体・トップ10-日本株式(282A)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 | 1,420 | 1,420 | 1,400 | 1,407 | 22,981 |
| 2025/12/29 | 1,438 | 1,438 | 1,405 | 1,420 | 15,697 |
| 2025/12/26 | 1,407 | 1,428 | 1,407 | 1,419 | 18,668 |
| 2025/12/25 | 1,400 | 1,413 | 1,397 | 1,400 | 11,819 |
| 2025/12/24 | 1,397 | 1,409 | 1,396 | 1,402 | 20,058 |
| 2025/12/23 | 1,399 | 1,399 | 1,382 | 1,388 | 44,691 |
| 2025/12/22 | 1,374 | 1,397 | 1,365 | 1,393 | 72,568 |
| 2025/12/19 | 1,339 | 1,366 | 1,324 | 1,366 | 29,799 |
| 2025/12/18 | 1,327 | 1,327 | 1,302 | 1,311 | 28,973 |
| 2025/12/17 | 1,348 | 1,355 | 1,334 | 1,354 | 15,540 |
| 2025/12/16 | 1,370 | 1,371 | 1,337 | 1,344 | 15,897 |
| 2025/12/15 | 1,383 | 1,398 | 1,369 | 1,373 | 30,262 |
| 2025/12/12 | 1,430 | 1,430 | 1,394 | 1,407 | 24,486 |
| 2025/12/11 | 1,429 | 1,429 | 1,395 | 1,422 | 19,389 |
| 2025/12/10 | 1,432 | 1,449 | 1,404 | 1,412 | 27,555 |
| 2025/12/09 | 1,415 | 1,435 | 1,415 | 1,425 | 17,079 |
| 2025/12/08 | 1,394 | 1,410 | 1,384 | 1,410 | 9,328 |
| 2025/12/05 | 1,376 | 1,395 | 1,375 | 1,394 | 46,490 |
| 2025/12/04 | 1,377 | 1,408 | 1,368 | 1,406 | 31,835 |
| 2025/12/03 | 1,332 | 1,375 | 1,328 | 1,371 | 38,199 |
| 2025/12/02 | 1,324 | 1,324 | 1,305 | 1,309 | 35,844 |
| 2025/12/01 | 1,339 | 1,341 | 1,298 | 1,324 | 32,355 |
| 2025/11/28 | 1,331 | 1,332 | 1,318 | 1,325 | 13,601 |
| 2025/11/27 | 1,320 | 1,331 | 1,320 | 1,323 | 20,130 |
| 2025/11/26 | 1,298 | 1,305 | 1,285 | 1,292 | 17,734 |
| 2025/11/25 | 1,307 | 1,309 | 1,269 | 1,269 | 32,890 |
| 2025/11/21 | 1,280 | 1,300 | 1,256 | 1,300 | 156,069 |
| 2025/11/20 | 1,368 | 1,375 | 1,326 | 1,340 | 53,878 |
| 2025/11/19 | 1,282 | 1,308 | 1,250 | 1,308 | 42,685 |
| 2025/11/18 | 1,332 | 1,339 | 1,292 | 1,292 | 38,305 |
| 2025/11/17 | 1,328 | 1,362 | 1,324 | 1,362 | 18,306 |
| 2025/11/14 | 1,318 | 1,354 | 1,314 | 1,327 | 44,113 |
| 2025/11/13 | 1,350 | 1,386 | 1,350 | 1,378 | 14,611 |
| 2025/11/12 | 1,335 | 1,351 | 1,315 | 1,347 | 32,520 |
| 2025/11/11 | 1,393 | 1,393 | 1,330 | 1,340 | 31,782 |
| 2025/11/10 | 1,352 | 1,369 | 1,345 | 1,367 | 26,169 |
| 2025/11/07 | 1,330 | 1,348 | 1,320 | 1,345 | 49,499 |
| 2025/11/06 | 1,419 | 1,419 | 1,376 | 1,387 | 68,632 |
| 2025/11/05 | 1,372 | 1,411 | 1,319 | 1,359 | 122,810 |
| 2025/11/04 | 1,486 | 1,487 | 1,432 | 1,432 | 215,798 |
| 2025/10/31 | 1,445 | 1,472 | 1,423 | 1,456 | 106,613 |
| 2025/10/30 | 1,435 | 1,465 | 1,412 | 1,427 | 138,929 |
| 2025/10/29 | 1,350 | 1,418 | 1,346 | 1,414 | 198,010 |
| 2025/10/28 | 1,334 | 1,334 | 1,317 | 1,320 | 14,752 |
| 2025/10/27 | 1,322 | 1,332 | 1,315 | 1,324 | 81,306 |
| 2025/10/24 | 1,287 | 1,298 | 1,285 | 1,292 | 121,404 |
| 2025/10/23 | 1,279 | 1,279 | 1,260 | 1,265 | 150,873 |
| 2025/10/22 | 1,320 | 1,320 | 1,288 | 1,309 | 35,991 |
| 2025/10/21 | 1,364 | 1,364 | 1,311 | 1,311 | 48,061 |
| 2025/10/20 | 1,310 | 1,334 | 1,293 | 1,334 | 36,336 |
| 2025/10/17 | 1,305 | 1,305 | 1,276 | 1,280 | 25,938 |
| 2025/10/16 | 1,310 | 1,318 | 1,293 | 1,315 | 39,933 |
| 2025/10/15 | 1,250 | 1,289 | 1,241 | 1,289 | 25,903 |
| 2025/10/14 | 1,261 | 1,298 | 1,241 | 1,250 | 85,950 |
| 2025/10/10 | 1,308 | 1,308 | 1,278 | 1,291 | 30,249 |
| 2025/10/09 | 1,328 | 1,376 | 1,290 | 1,310 | 57,165 |
| 2025/10/08 | 1,285 | 1,309 | 1,285 | 1,309 | 71,739 |
| 2025/10/07 | 1,350 | 1,358 | 1,307 | 1,312 | 69,533 |
| 2025/10/06 | 1,310 | 1,333 | 1,285 | 1,320 | 114,396 |
| 2025/10/03 | 1,232 | 1,250 | 1,212 | 1,250 | 50,365 |
| 2025/10/02 | 1,190 | 1,215 | 1,187 | 1,215 | 55,152 |
| 2025/10/01 | 1,187 | 1,187 | 1,160 | 1,160 | 47,476 |
| 2025/09/30 | 1,205 | 1,205 | 1,180 | 1,180 | 27,189 |
| 2025/09/29 | 1,170 | 1,195 | 1,170 | 1,187 | 24,479 |
| 2025/09/26 | 1,225 | 1,225 | 1,178 | 1,184 | 58,681 |
| 2025/09/25 | 1,214 | 1,229 | 1,207 | 1,221 | 24,037 |
| 2025/09/24 | 1,227 | 1,227 | 1,199 | 1,214 | 59,171 |
| 2025/09/22 | 1,200 | 1,224 | 1,175 | 1,224 | 55,584 |
| 2025/09/19 | 1,210 | 1,210 | 1,138 | 1,180 | 92,812 |
| 2025/09/18 | 1,124 | 1,155 | 1,118 | 1,151 | 34,069 |
| 2025/09/17 | 1,120 | 1,127 | 1,110 | 1,110 | 19,122 |
| 2025/09/16 | 1,097 | 1,119 | 1,090 | 1,117 | 64,375 |
| 2025/09/12 | 1,096 | 1,096 | 1,073 | 1,079 | 19,377 |
| 2025/09/11 | 1,060 | 1,072 | 1,053 | 1,071 | 21,835 |
| 2025/09/10 | 1,029 | 1,047 | 1,029 | 1,047 | 7,900 |
| 2025/09/09 | 1,026 | 1,045 | 1,026 | 1,029 | 16,904 |
| 2025/09/08 | 1,012 | 1,025 | 1,004 | 1,025 | 17,161 |
| 2025/09/05 | 1,005 | 1,010 | 990 | 997 | 12,730 |
| 2025/09/04 | 978 | 989 | 978 | 987 | 14,540 |
| 2025/09/03 | 978 | 990 | 978 | 987 | 161,051 |
| 2025/09/02 | 1,000 | 1,000 | 986 | 1,000 | 195,739 |
| 2025/09/01 | 1,015 | 1,018 | 983 | 993 | 70,851 |
| 2025/08/29 | 1,039 | 1,039 | 1,027 | 1,035 | 9,021 |
| 2025/08/28 | 1,015 | 1,038 | 1,010 | 1,038 | 15,946 |
| 2025/08/27 | 1,012 | 1,029 | 1,012 | 1,026 | 7,997 |
| 2025/08/26 | 1,019 | 1,019 | 1,005 | 1,014 | 14,233 |
| 2025/08/25 | 1,027 | 1,030 | 1,012 | 1,021 | 13,754 |
| 2025/08/22 | 1,009 | 1,015 | 998 | 1,006 | 13,096 |
| 2025/08/21 | 1,009 | 1,019 | 1,007 | 1,012 | 18,506 |
| 2025/08/20 | 1,030 | 1,036 | 1,011 | 1,018 | 23,334 |
| 2025/08/19 | 1,055 | 1,056 | 1,045 | 1,045 | 17,571 |
| 2025/08/18 | 1,057 | 1,057 | 1,040 | 1,046 | 15,392 |
| 2025/08/15 | 1,044 | 1,050 | 1,035 | 1,050 | 16,229 |
| 2025/08/14 | 1,052 | 1,055 | 1,033 | 1,035 | 16,006 |
| 2025/08/13 | 1,058 | 1,066 | 1,041 | 1,060 | 23,766 |
| 2025/08/12 | 1,010 | 1,040 | 1,010 | 1,032 | 29,012 |
| 2025/08/08 | 998 | 1,009 | 987 | 1,003 | 18,635 |
| 2025/08/07 | 986 | 992 | 974 | 989 | 37,315 |
| 2025/08/06 | 1,005 | 1,005 | 987 | 996 | 47,148 |
| 2025/08/05 | 1,018 | 1,018 | 1,007 | 1,017 | 7,037 |
| 2025/08/04 | 979 | 1,006 | 978 | 1,004 | 42,404 |
| 2025/08/01 | 1,016 | 1,026 | 1,000 | 1,009 | 162,095 |
| 2025/07/31 | 1,037 | 1,054 | 1,029 | 1,049 | 24,373 |
| 2025/07/30 | 1,049 | 1,049 | 1,027 | 1,034 | 10,217 |
| 2025/07/29 | 1,032 | 1,038 | 1,024 | 1,029 | 21,888 |
| 2025/07/28 | 1,056 | 1,057 | 1,036 | 1,043 | 30,794 |
| 2025/07/25 | 1,077 | 1,082 | 1,063 | 1,068 | 30,730 |
| 2025/07/24 | 1,090 | 1,099 | 1,084 | 1,089 | 26,337 |
| 2025/07/23 | 1,084 | 1,086 | 1,057 | 1,070 | 22,919 |
| 2025/07/22 | 1,065 | 1,071 | 1,057 | 1,068 | 11,248 |
| 2025/07/18 | 1,079 | 1,081 | 1,055 | 1,063 | 41,038 |
| 2025/07/17 | 1,082 | 1,090 | 1,053 | 1,088 | 27,905 |
| 2025/07/16 | 1,093 | 1,106 | 1,077 | 1,077 | 45,313 |
| 2025/07/15 | 1,073 | 1,090 | 1,060 | 1,090 | 25,882 |
| 2025/07/14 | 1,079 | 1,079 | 1,068 | 1,068 | 15,143 |
| 2025/07/11 | 1,060 | 1,082 | 1,060 | 1,070 | 10,921 |
| 2025/07/10 | 1,064 | 1,072 | 1,060 | 1,072 | 8,539 |
| 2025/07/09 | 1,076 | 1,078 | 1,056 | 1,061 | 31,818 |
| 2025/07/08 | 1,043 | 1,069 | 1,043 | 1,067 | 23,617 |
| 2025/07/07 | 1,050 | 1,060 | 1,040 | 1,048 | 21,132 |
| 2025/07/04 | 1,062 | 1,067 | 1,055 | 1,055 | 12,915 |
| 2025/07/03 | 1,052 | 1,056 | 1,039 | 1,052 | 22,751 |
| 2025/07/02 | 1,013 | 1,049 | 1,013 | 1,038 | 70,752 |
| 2025/07/01 | 1,047 | 1,052 | 1,039 | 1,043 | 30,994 |
| 2025/06/30 | 1,077 | 1,080 | 1,053 | 1,056 | 52,737 |
| 2025/06/27 | 1,048 | 1,063 | 1,040 | 1,055 | 34,612 |
| 2025/06/26 | 1,025 | 1,035 | 1,020 | 1,025 | 34,583 |
| 2025/06/25 | 1,017 | 1,022 | 1,007 | 1,018 | 92,425 |
| 2025/06/24 | 984 | 1,000 | 984 | 994 | 83,684 |
| 2025/06/23 | 953 | 970 | 951 | 968 | 26,383 |
| 2025/06/20 | 964 | 984 | 959 | 977 | 35,869 |
| 2025/06/19 | 977 | 977 | 959 | 959 | 32,193 |
| 2025/06/18 | 961 | 974 | 954 | 974 | 12,184 |
| 2025/06/17 | 948 | 970 | 948 | 964 | 89,407 |
| 2025/06/16 | 929 | 943 | 926 | 943 | 9,313 |
| 2025/06/13 | 950 | 950 | 916 | 931 | 32,524 |
| 2025/06/12 | 953 | 955 | 945 | 951 | 11,479 |
| 2025/06/11 | 949 | 954 | 943 | 954 | 25,254 |
| 2025/06/10 | 934 | 949 | 929 | 930 | 137,815 |
| 2025/06/09 | 921 | 927 | 920 | 923 | 16,334 |
| 2025/06/06 | 905 | 913 | 905 | 913 | 7,376 |
| 2025/06/05 | 890 | 913 | 890 | 901 | 7,955 |
| 2025/06/04 | 895 | 896 | 885 | 885 | 14,831 |
| 2025/06/03 | 859 | 885 | 859 | 873 | 26,299 |
| 2025/06/02 | 878 | 895 | 861 | 861 | 39,058 |
| 2025/05/30 | 917 | 917 | 886 | 893 | 14,519 |
| 2025/05/29 | 921 | 921 | 905 | 917 | 22,742 |
| 2025/05/28 | 890 | 902 | 890 | 891 | 12,462 |
| 2025/05/27 | 891 | 891 | 876 | 882 | 13,447 |
| 2025/05/26 | 872 | 890 | 872 | 888 | 12,913 |
| 2025/05/23 | 877 | 882 | 866 | 866 | 15,663 |
| 2025/05/22 | 856 | 872 | 856 | 865 | 17,346 |
| 2025/05/21 | 883 | 887 | 871 | 871 | 27,780 |
| 2025/05/20 | 880 | 895 | 880 | 893 | 24,495 |
| 2025/05/19 | 888 | 890 | 870 | 870 | 35,047 |
| 2025/05/16 | 919 | 919 | 889 | 891 | 52,187 |
| 2025/05/15 | 921 | 929 | 910 | 929 | 25,170 |
| 2025/05/14 | 921 | 930 | 911 | 930 | 126,521 |
| 2025/05/13 | 919 | 921 | 894 | 920 | 85,786 |
| 2025/05/12 | 858 | 887 | 858 | 880 | 29,903 |
| 2025/05/09 | 851 | 852 | 840 | 848 | 25,597 |
| 2025/05/08 | 820 | 839 | 820 | 834 | 85,352 |
| 2025/05/07 | 827 | 827 | 812 | 817 | 33,686 |
| 2025/05/02 | 825 | 826 | 807 | 815 | 14,918 |
| 2025/05/01 | 807 | 821 | 801 | 818 | 31,282 |
| 2025/04/30 | 786 | 797 | 785 | 794 | 6,762 |
| 2025/04/28 | 820 | 820 | 791 | 792 | 38,874 |
| 2025/04/25 | 795 | 807 | 792 | 805 | 16,688 |
| 2025/04/24 | 768 | 774 | 764 | 767 | 70,021 |
| 2025/04/23 | 759 | 760 | 745 | 749 | 26,332 |
| 2025/04/22 | 740 | 743 | 732 | 732 | 5,270 |
| 2025/04/21 | 737 | 748 | 736 | 738 | 9,190 |
| 2025/04/18 | 772 | 772 | 742 | 748 | 45,206 |
| 2025/04/17 | 741 | 761 | 737 | 761 | 39,200 |
| 2025/04/16 | 757 | 762 | 731 | 741 | 61,864 |
| 2025/04/15 | 779 | 780 | 771 | 772 | 59,436 |
| 2025/04/14 | 781 | 792 | 765 | 770 | 138,961 |
| 2025/04/11 | 733 | 766 | 723 | 766 | 100,863 |
| 2025/04/10 | 777 | 777 | 756 | 760 | 24,426 |
| 2025/04/09 | 696 | 696 | 668 | 677 | 25,954 |
| 2025/04/08 | 731 | 731 | 710 | 725 | 28,511 |
| 2025/04/07 | 691 | 695 | 646 | 653 | 71,489 |
| 2025/04/04 | 763 | 770 | 729 | 750 | 91,248 |
| 2025/04/03 | 805 | 809 | 778 | 804 | 413,549 |
| 2025/04/02 | 849 | 849 | 833 | 835 | 25,733 |
| 2025/04/01 | 852 | 852 | 831 | 836 | 57,207 |
| 2025/03/31 | 881 | 881 | 834 | 837 | 596,186 |
| 2025/03/28 | 910 | 911 | 891 | 896 | 46,387 |
| 2025/03/27 | 924 | 927 | 911 | 916 | 43,544 |
| 2025/03/26 | 944 | 944 | 935 | 939 | 11,673 |
| 2025/03/25 | 940 | 948 | 926 | 929 | 28,391 |
| 2025/03/24 | 931 | 933 | 925 | 925 | 25,377 |
| 2025/03/21 | 943 | 945 | 931 | 931 | 34,019 |
| 2025/03/19 | 952 | 960 | 944 | 945 | 8,987 |
| 2025/03/18 | 963 | 968 | 960 | 960 | 27,589 |
| 2025/03/17 | 948 | 949 | 939 | 948 | 12,334 |
| 2025/03/14 | 913 | 935 | 911 | 933 | 9,698 |
| 2025/03/13 | 936 | 940 | 909 | 909 | 34,387 |
| 2025/03/12 | 921 | 927 | 914 | 916 | 22,371 |
| 2025/03/11 | 912 | 924 | 891 | 922 | 41,274 |
| 2025/03/10 | 918 | 937 | 917 | 932 | 14,288 |
| 2025/03/07 | 919 | 925 | 913 | 913 | 67,592 |
| 2025/03/06 | 950 | 950 | 932 | 938 | 26,574 |
| 2025/03/05 | 941 | 952 | 934 | 937 | 32,635 |
| 2025/03/04 | 950 | 950 | 912 | 940 | 66,038 |
| 2025/03/03 | 985 | 985 | 952 | 957 | 42,544 |
| 2025/02/28 | 986 | 986 | 945 | 955 | 88,085 |
| 2025/02/27 | 1,017 | 1,021 | 1,006 | 1,016 | 9,524 |
| 2025/02/26 | 1,006 | 1,008 | 994 | 1,004 | 33,883 |
| 2025/02/25 | 1,036 | 1,051 | 1,025 | 1,027 | 65,618 |
| 2025/02/21 | 1,046 | 1,067 | 1,046 | 1,066 | 29,881 |
| 2025/02/20 | 1,064 | 1,074 | 1,053 | 1,060 | 19,776 |
| 2025/02/19 | 1,048 | 1,059 | 1,039 | 1,059 | 12,684 |
| 2025/02/18 | 1,040 | 1,050 | 1,040 | 1,041 | 7,758 |
| 2025/02/17 | 1,029 | 1,042 | 1,028 | 1,038 | 10,215 |
| 2025/02/14 | 1,049 | 1,049 | 1,026 | 1,028 | 14,710 |
| 2025/02/13 | 1,033 | 1,046 | 1,033 | 1,041 | 19,141 |
| 2025/02/12 | 1,033 | 1,033 | 1,018 | 1,028 | 18,296 |
| 2025/02/10 | 1,021 | 1,036 | 1,021 | 1,033 | 12,300 |
| 2025/02/07 | 1,020 | 1,034 | 1,020 | 1,025 | 12,387 |
| 2025/02/06 | 990 | 1,022 | 989 | 1,021 | 52,127 |
| 2025/02/05 | 995 | 996 | 980 | 983 | 20,795 |
| 2025/02/04 | 987 | 1,005 | 984 | 986 | 39,161 |
| 2025/02/03 | 1,004 | 1,004 | 971 | 977 | 89,389 |
| 2025/01/31 | 1,020 | 1,023 | 1,015 | 1,017 | 43,347 |
| 2025/01/30 | 1,007 | 1,021 | 1,002 | 1,018 | 15,707 |
| 2025/01/29 | 1,013 | 1,016 | 992 | 1,012 | 37,114 |
| 2025/01/28 | 1,000 | 1,009 | 981 | 996 | 60,302 |
| 2025/01/27 | 1,063 | 1,063 | 1,036 | 1,039 | 109,618 |
| 2025/01/24 | 1,073 | 1,086 | 1,067 | 1,075 | 50,700 |
| 2025/01/23 | 1,114 | 1,114 | 1,085 | 1,088 | 69,345 |
| 2025/01/22 | 1,069 | 1,098 | 1,068 | 1,097 | 60,641 |
| 2025/01/21 | 1,044 | 1,052 | 1,030 | 1,052 | 14,387 |
| 2025/01/20 | 1,031 | 1,035 | 1,025 | 1,032 | 37,812 |
| 2025/01/17 | 1,000 | 1,024 | 998 | 1,016 | 33,472 |
| 2025/01/16 | 1,019 | 1,030 | 1,000 | 1,019 | 36,330 |
| 2025/01/15 | 1,039 | 1,052 | 995 | 1,003 | 95,404 |
| 2025/01/14 | 1,081 | 1,160 | 1,016 | 1,016 | 131,271 |
| 2025/01/10 | 1,085 | 1,089 | 1,062 | 1,079 | 46,808 |
| 2025/01/09 | 1,085 | 1,090 | 1,062 | 1,068 | 75,986 |
| 2025/01/08 | 1,055 | 1,094 | 1,051 | 1,089 | 176,179 |
| 2025/01/07 | 1,034 | 1,106 | 1,034 | 1,065 | 113,932 |
| 2025/01/06 | 1,018 | 1,018 | 1,001 | 1,008 | 74,714 |