GX 新成長インフラ-日本株式(2847)の株価時系列情報
GX 新成長インフラ-日本株式(2847)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,928 | 1,928 | 1,912 | 1,912 | 187 |
| 2024/12/27 | 1,918 | 1,918 | 1,918 | 1,918 | 2 |
| 2024/12/26 | 1,877 | 1,884 | 1,877 | 1,884 | 62 |
| 2024/12/25 | 1,869 | 1,876 | 1,863 | 1,876 | 45 |
| 2024/12/24 | 1,830 | 1,865 | 1,830 | 1,865 | 325 |
| 2024/12/23 | 1,864 | 1,864 | 1,864 | 1,864 | 1 |
| 2024/12/20 | 1,866 | 1,866 | 1,860 | 1,860 | 3 |
| 2024/12/19 | 1,840 | 1,861 | 1,840 | 1,861 | 39 |
| 2024/12/18 | 1,879 | 1,881 | 1,871 | 1,874 | 7,647 |
| 2024/12/17 | 1,867 | 1,881 | 1,867 | 1,880 | 3,407 |
| 2024/12/16 | 1,887 | 1,887 | 1,868 | 1,868 | 15 |
| 2024/12/13 | 1,862 | 1,884 | 1,862 | 1,880 | 3,042 |
| 2024/12/12 | 1,896 | 1,902 | 1,896 | 1,902 | 5 |
| 2024/12/11 | 1,876 | 1,877 | 1,872 | 1,877 | 20,737 |
| 2024/12/10 | 1,897 | 1,897 | 1,886 | 1,886 | 2 |
| 2024/12/09 | 1,881 | 1,887 | 1,878 | 1,887 | 21 |
| 2024/12/06 | 1,883 | 1,883 | 1,873 | 1,873 | 3 |
| 2024/12/05 | 1,880 | 1,884 | 1,880 | 1,884 | 2 |
| 2024/12/04 | 1,897 | 1,897 | 1,878 | 1,879 | 7,903 |
| 2024/12/03 | 1,880 | 1,905 | 1,880 | 1,905 | 6 |
| 2024/12/02 | 1,872 | 1,874 | 1,870 | 1,874 | 12 |
| 2024/11/29 | 1,862 | 1,873 | 1,862 | 1,873 | 4 |
| 2024/11/28 | 1,853 | 1,863 | 1,853 | 1,863 | 57 |
| 2024/11/27 | 1,861 | 1,861 | 1,861 | 1,861 | 3 |
| 2024/11/26 | 1,869 | 1,869 | 1,869 | 1,869 | 11 |
| 2024/11/25 | 1,874 | 1,886 | 1,870 | 1,876 | 16,599 |
| 2024/11/22 | 1,862 | 1,864 | 1,860 | 1,864 | 102 |
| 2024/11/21 | 1,861 | 1,861 | 1,861 | 1,861 | 2 |
| 2024/11/20 | 1,860 | 1,870 | 1,860 | 1,863 | 144 |
| 2024/11/19 | 1,853 | 1,867 | 1,853 | 1,859 | 55 |
| 2024/11/18 | 1,862 | 1,862 | 1,859 | 1,859 | 6 |
| 2024/11/15 | 1,881 | 1,881 | 1,879 | 1,879 | 2 |
| 2024/11/14 | 1,884 | 1,900 | 1,880 | 1,880 | 52 |
| 2024/11/13 | 1,906 | 1,906 | 1,881 | 1,881 | 5 |
| 2024/11/12 | 1,904 | 1,916 | 1,897 | 1,897 | 45 |
| 2024/11/11 | 1,904 | 1,904 | 1,898 | 1,898 | 3 |
| 2024/11/08 | 1,916 | 1,916 | 1,916 | 1,916 | 1 |
| 2024/11/06 | 1,872 | 1,872 | 1,872 | 1,872 | 50 |
| 2024/11/05 | 1,883 | 1,883 | 1,863 | 1,867 | 106 |
| 2024/11/01 | 1,851 | 1,851 | 1,843 | 1,843 | 12 |
| 2024/10/31 | 1,889 | 1,891 | 1,889 | 1,891 | 2 |
| 2024/10/30 | 1,890 | 1,890 | 1,890 | 1,890 | 1 |
| 2024/10/29 | 1,874 | 1,888 | 1,874 | 1,888 | 25 |
| 2024/10/28 | 1,851 | 1,872 | 1,851 | 1,872 | 5 |
| 2024/10/25 | 1,856 | 1,856 | 1,840 | 1,840 | 5 |
| 2024/10/24 | 1,839 | 1,839 | 1,839 | 1,839 | 1 |
| 2024/10/23 | 1,860 | 1,862 | 1,860 | 1,862 | 3 |
| 2024/10/22 | 1,889 | 1,889 | 1,869 | 1,871 | 5 |
| 2024/10/21 | 1,899 | 1,899 | 1,899 | 1,899 | 2 |
| 2024/10/18 | 1,912 | 1,915 | 1,901 | 1,901 | 44 |
| 2024/10/17 | 1,920 | 1,921 | 1,910 | 1,910 | 46 |
| 2024/10/16 | 1,922 | 1,931 | 1,918 | 1,918 | 18 |
| 2024/10/15 | 1,960 | 1,960 | 1,947 | 1,947 | 6 |
| 2024/10/11 | 1,936 | 1,938 | 1,936 | 1,937 | 5 |
| 2024/10/10 | 1,937 | 1,937 | 1,937 | 1,937 | 2 |
| 2024/10/09 | 1,945 | 1,945 | 1,938 | 1,938 | 3 |
| 2024/10/08 | 1,943 | 1,943 | 1,936 | 1,936 | 4 |
| 2024/10/07 | 1,961 | 1,962 | 1,952 | 1,952 | 132 |
| 2024/10/04 | 1,940 | 1,940 | 1,938 | 1,938 | 2 |
| 2024/10/03 | 1,965 | 1,965 | 1,954 | 1,954 | 124 |
| 2024/10/02 | 1,914 | 1,914 | 1,914 | 1,914 | 2 |
| 2024/10/01 | 1,916 | 1,952 | 1,916 | 1,952 | 3,122 |
| 2024/09/30 | 1,925 | 1,926 | 1,905 | 1,910 | 59 |
| 2024/09/27 | 1,950 | 1,965 | 1,950 | 1,965 | 23 |
| 2024/09/26 | 1,893 | 1,928 | 1,893 | 1,928 | 19 |
| 2024/09/25 | 1,908 | 1,908 | 1,892 | 1,892 | 43 |
| 2024/09/24 | 1,899 | 1,904 | 1,898 | 1,898 | 65 |
| 2024/09/20 | 1,876 | 1,879 | 1,873 | 1,879 | 12 |
| 2024/09/19 | 1,848 | 1,848 | 1,848 | 1,848 | 1,002 |
| 2024/09/18 | 1,831 | 1,832 | 1,828 | 1,832 | 11 |
| 2024/09/17 | 1,867 | 1,867 | 1,807 | 1,807 | 19 |
| 2024/09/13 | 1,815 | 1,830 | 1,815 | 1,827 | 3 |
| 2024/09/12 | 1,829 | 1,829 | 1,829 | 1,829 | 10 |
| 2024/09/11 | 1,831 | 1,831 | 1,794 | 1,794 | 5 |
| 2024/09/10 | 1,837 | 1,837 | 1,830 | 1,830 | 8,133 |
| 2024/09/09 | 1,820 | 1,831 | 1,799 | 1,831 | 52 |
| 2024/09/06 | 1,860 | 1,860 | 1,860 | 1,860 | 1 |
| 2024/09/05 | 1,853 | 1,875 | 1,853 | 1,861 | 21,751 |
| 2024/09/04 | 1,878 | 1,878 | 1,868 | 1,872 | 18 |
| 2024/09/03 | 1,917 | 1,924 | 1,917 | 1,918 | 21 |
| 2024/09/02 | 1,904 | 1,904 | 1,900 | 1,900 | 28 |
| 2024/08/30 | 1,884 | 1,901 | 1,884 | 1,901 | 14 |
| 2024/08/29 | 1,877 | 1,883 | 1,877 | 1,883 | 2 |
| 2024/08/28 | 1,885 | 1,885 | 1,880 | 1,882 | 71 |
| 2024/08/27 | 1,869 | 1,882 | 1,869 | 1,882 | 1,526 |
| 2024/08/26 | 1,889 | 1,889 | 1,866 | 1,866 | 30 |
| 2024/08/23 | 1,879 | 1,893 | 1,877 | 1,893 | 175 |
| 2024/08/22 | 1,874 | 1,874 | 1,867 | 1,867 | 42 |
| 2024/08/21 | 1,862 | 1,869 | 1,862 | 1,869 | 5,944 |
| 2024/08/20 | 1,866 | 1,884 | 1,866 | 1,884 | 23 |
| 2024/08/19 | 1,874 | 1,875 | 1,869 | 1,872 | 10,266 |
| 2024/08/16 | 1,872 | 1,874 | 1,871 | 1,874 | 51 |
| 2024/08/15 | 1,825 | 1,842 | 1,825 | 1,840 | 14 |
| 2024/08/14 | 1,826 | 1,836 | 1,821 | 1,823 | 249 |
| 2024/08/13 | 1,727 | 1,800 | 1,727 | 1,799 | 29 |
| 2024/08/09 | 1,783 | 1,787 | 1,766 | 1,766 | 198 |
| 2024/08/08 | 1,807 | 1,807 | 1,766 | 1,786 | 26 |
| 2024/08/07 | 1,700 | 1,815 | 1,700 | 1,808 | 380 |
| 2024/08/06 | 1,411 | 1,692 | 1,411 | 1,692 | 18 |
| 2024/08/05 | 1,684 | 1,709 | 1,392 | 1,392 | 465 |
| 2024/08/02 | 1,974 | 1,974 | 1,792 | 1,792 | 15 |
| 2024/08/01 | 1,908 | 1,908 | 1,894 | 1,894 | 12 |
| 2024/07/31 | 1,922 | 1,922 | 1,922 | 1,922 | 1 |
| 2024/07/30 | 1,919 | 1,927 | 1,919 | 1,923 | 113 |
| 2024/07/29 | 1,918 | 1,927 | 1,918 | 1,927 | 107 |
| 2024/07/26 | 1,890 | 1,903 | 1,885 | 1,888 | 166 |
| 2024/07/25 | 1,895 | 1,901 | 1,863 | 1,881 | 466 |
| 2024/07/24 | 1,950 | 1,950 | 1,931 | 1,931 | 602 |
| 2024/07/23 | 1,964 | 1,964 | 1,964 | 1,964 | 2 |
| 2024/07/22 | 1,961 | 1,961 | 1,961 | 1,961 | 5 |
| 2024/07/19 | 1,980 | 1,980 | 1,980 | 1,980 | 120 |
| 2024/07/18 | 1,985 | 1,990 | 1,982 | 1,988 | 432 |
| 2024/07/17 | 2,002 | 2,011 | 2,002 | 2,011 | 27 |
| 2024/07/16 | 2,005 | 2,007 | 2,005 | 2,007 | 238 |
| 2024/07/12 | 1,969 | 1,990 | 1,969 | 1,987 | 12,640 |
| 2024/07/11 | 2,011 | 2,011 | 1,998 | 2,004 | 148 |
| 2024/07/10 | 1,982 | 1,983 | 1,971 | 1,982 | 14 |
| 2024/07/09 | 1,986 | 1,986 | 1,979 | 1,986 | 226 |
| 2024/07/08 | 1,995 | 1,995 | 1,985 | 1,990 | 67 |
| 2024/07/05 | 2,017 | 2,017 | 1,998 | 1,998 | 4,423 |
| 2024/07/04 | 2,006 | 2,013 | 1,998 | 2,013 | 355 |
| 2024/07/03 | 1,973 | 1,995 | 1,973 | 1,995 | 97 |
| 2024/07/02 | 1,950 | 1,966 | 1,948 | 1,966 | 572 |
| 2024/07/01 | 1,947 | 1,954 | 1,942 | 1,946 | 34 |
| 2024/06/28 | 1,952 | 1,956 | 1,935 | 1,945 | 289 |
| 2024/06/27 | 1,941 | 1,950 | 1,925 | 1,950 | 128 |
| 2024/06/26 | 1,930 | 1,945 | 1,930 | 1,941 | 77 |
| 2024/06/25 | 1,915 | 1,925 | 1,915 | 1,924 | 134 |
| 2024/06/24 | 1,890 | 1,913 | 1,890 | 1,912 | 192 |
| 2024/06/21 | 1,900 | 1,905 | 1,892 | 1,894 | 163 |
| 2024/06/20 | 1,880 | 1,881 | 1,875 | 1,881 | 115 |
| 2024/06/19 | 1,893 | 1,894 | 1,882 | 1,882 | 237 |
| 2024/06/18 | 1,873 | 1,883 | 1,870 | 1,878 | 87 |
| 2024/06/17 | 1,883 | 1,883 | 1,850 | 1,855 | 54 |
| 2024/06/14 | 1,840 | 1,880 | 1,840 | 1,880 | 422 |
| 2024/06/13 | 1,876 | 1,876 | 1,870 | 1,870 | 2 |
| 2024/06/12 | 1,876 | 1,878 | 1,875 | 1,875 | 206 |
| 2024/06/11 | 1,883 | 1,889 | 1,883 | 1,884 | 103 |
| 2024/06/10 | 1,861 | 1,889 | 1,861 | 1,889 | 61 |
| 2024/06/07 | 1,872 | 1,873 | 1,869 | 1,869 | 17 |
| 2024/06/06 | 1,831 | 1,880 | 1,831 | 1,877 | 18 |
| 2024/06/05 | 1,869 | 1,869 | 1,865 | 1,865 | 32 |
| 2024/06/04 | 1,930 | 1,930 | 1,876 | 1,889 | 158 |
| 2024/06/03 | 1,884 | 1,898 | 1,884 | 1,890 | 212 |
| 2024/05/31 | 1,864 | 1,883 | 1,858 | 1,883 | 19 |
| 2024/05/30 | 1,839 | 1,845 | 1,828 | 1,844 | 247 |
| 2024/05/29 | 1,868 | 1,868 | 1,868 | 1,868 | 1 |
| 2024/05/28 | 1,865 | 1,866 | 1,865 | 1,866 | 222 |
| 2024/05/27 | 1,853 | 1,864 | 1,850 | 1,864 | 28 |
| 2024/05/24 | 1,849 | 1,855 | 1,849 | 1,853 | 47 |
| 2024/05/23 | 1,842 | 1,861 | 1,842 | 1,859 | 83 |
| 2024/05/22 | 1,870 | 1,875 | 1,862 | 1,864 | 55 |
| 2024/05/21 | 1,872 | 1,876 | 1,870 | 1,870 | 6 |
| 2024/05/20 | 1,864 | 1,874 | 1,863 | 1,865 | 250 |
| 2024/05/17 | 1,837 | 1,841 | 1,832 | 1,841 | 21 |
| 2024/05/16 | 1,846 | 1,846 | 1,839 | 1,839 | 172 |
| 2024/05/15 | 1,849 | 1,852 | 1,849 | 1,852 | 14 |
| 2024/05/14 | 1,884 | 1,884 | 1,838 | 1,842 | 22 |
| 2024/05/13 | 1,838 | 1,847 | 1,833 | 1,847 | 127 |
| 2024/05/10 | 1,854 | 1,854 | 1,830 | 1,837 | 128 |
| 2024/05/09 | 1,883 | 1,883 | 1,828 | 1,832 | 12,248 |
| 2024/05/08 | 1,852 | 1,857 | 1,852 | 1,857 | 9 |
| 2024/05/07 | 1,871 | 1,871 | 1,852 | 1,852 | 10 |
| 2024/05/02 | 1,859 | 1,859 | 1,846 | 1,848 | 58 |
| 2024/05/01 | 1,872 | 1,872 | 1,847 | 1,858 | 165 |
| 2024/04/30 | 1,869 | 1,874 | 1,857 | 1,872 | 266 |
| 2024/04/26 | 1,835 | 1,860 | 1,835 | 1,856 | 15 |
| 2024/04/25 | 1,850 | 1,852 | 1,838 | 1,839 | 53 |
| 2024/04/24 | 1,859 | 1,864 | 1,859 | 1,864 | 59 |
| 2024/04/23 | 1,849 | 1,849 | 1,835 | 1,840 | 1,052 |
| 2024/04/22 | 1,830 | 1,850 | 1,830 | 1,849 | 101 |
| 2024/04/19 | 1,834 | 1,835 | 1,797 | 1,819 | 878 |
| 2024/04/18 | 1,841 | 1,858 | 1,838 | 1,852 | 135 |
| 2024/04/17 | 1,863 | 1,863 | 1,840 | 1,846 | 50 |
| 2024/04/16 | 1,887 | 1,887 | 1,865 | 1,869 | 220 |
| 2024/04/15 | 1,899 | 1,907 | 1,898 | 1,907 | 134 |
| 2024/04/12 | 1,919 | 1,919 | 1,910 | 1,918 | 3 |
| 2024/04/11 | 1,893 | 1,913 | 1,893 | 1,911 | 86 |
| 2024/04/10 | 1,919 | 1,919 | 1,913 | 1,913 | 4 |
| 2024/04/09 | 1,909 | 1,913 | 1,903 | 1,912 | 54 |
| 2024/04/08 | 1,906 | 1,906 | 1,901 | 1,901 | 3 |
| 2024/04/05 | 1,894 | 1,898 | 1,882 | 1,892 | 152 |
| 2024/04/04 | 1,904 | 1,925 | 1,904 | 1,920 | 200 |
| 2024/04/03 | 1,882 | 1,899 | 1,882 | 1,894 | 516 |
| 2024/04/02 | 1,892 | 1,899 | 1,890 | 1,890 | 49 |
| 2024/04/01 | 1,930 | 1,930 | 1,895 | 1,895 | 137 |
| 2024/03/29 | 1,941 | 1,941 | 1,931 | 1,931 | 12 |
| 2024/03/28 | 1,947 | 1,947 | 1,930 | 1,930 | 130 |
| 2024/03/27 | 1,960 | 1,960 | 1,939 | 1,948 | 416 |
| 2024/03/26 | 1,931 | 1,931 | 1,928 | 1,928 | 41 |
| 2024/03/25 | 1,957 | 1,957 | 1,939 | 1,939 | 42 |
| 2024/03/22 | 1,952 | 1,952 | 1,944 | 1,951 | 17 |
| 2024/03/21 | 1,950 | 1,952 | 1,944 | 1,949 | 105 |
| 2024/03/19 | 1,909 | 1,930 | 1,909 | 1,930 | 137 |
| 2024/03/18 | 1,897 | 1,917 | 1,897 | 1,917 | 61 |
| 2024/03/15 | 1,887 | 1,895 | 1,887 | 1,893 | 155 |
| 2024/03/14 | 1,872 | 1,882 | 1,870 | 1,882 | 12 |
| 2024/03/13 | 1,891 | 1,891 | 1,854 | 1,854 | 148 |
| 2024/03/12 | 1,861 | 1,875 | 1,854 | 1,875 | 148 |
| 2024/03/11 | 1,892 | 1,892 | 1,864 | 1,864 | 230 |
| 2024/03/08 | 1,877 | 1,923 | 1,877 | 1,923 | 64 |
| 2024/03/07 | 1,930 | 1,935 | 1,913 | 1,913 | 1,461 |
| 2024/03/06 | 1,900 | 1,918 | 1,900 | 1,918 | 118 |
| 2024/03/05 | 1,899 | 1,908 | 1,894 | 1,908 | 79 |
| 2024/03/04 | 1,916 | 1,916 | 1,908 | 1,909 | 1,857 |
| 2024/03/01 | 1,912 | 1,916 | 1,912 | 1,916 | 20 |
| 2024/02/29 | 1,900 | 1,904 | 1,889 | 1,904 | 123 |
| 2024/02/28 | 1,903 | 1,904 | 1,903 | 1,904 | 7 |
| 2024/02/27 | 1,901 | 1,901 | 1,897 | 1,898 | 65 |
| 2024/02/26 | 1,902 | 1,911 | 1,902 | 1,908 | 89 |
| 2024/02/22 | 1,893 | 1,901 | 1,893 | 1,901 | 12 |
| 2024/02/21 | 1,881 | 1,885 | 1,878 | 1,878 | 20 |
| 2024/02/20 | 1,900 | 1,900 | 1,890 | 1,893 | 12 |
| 2024/02/19 | 1,882 | 1,895 | 1,882 | 1,894 | 12 |
| 2024/02/16 | 1,881 | 1,899 | 1,881 | 1,899 | 109 |
| 2024/02/15 | 1,860 | 1,861 | 1,860 | 1,861 | 6 |
| 2024/02/14 | 1,886 | 1,886 | 1,868 | 1,877 | 42 |
| 2024/02/13 | 1,885 | 1,890 | 1,885 | 1,890 | 2,326 |
| 2024/02/09 | 1,860 | 1,878 | 1,860 | 1,869 | 7 |
| 2024/02/08 | 1,878 | 1,878 | 1,860 | 1,863 | 108 |
| 2024/02/07 | 1,873 | 1,873 | 1,866 | 1,871 | 102 |
| 2024/02/06 | 1,932 | 1,932 | 1,867 | 1,867 | 58 |
| 2024/02/05 | 1,903 | 1,903 | 1,888 | 1,893 | 225 |
| 2024/02/02 | 1,878 | 1,894 | 1,878 | 1,894 | 5 |
| 2024/02/01 | 1,870 | 1,881 | 1,870 | 1,881 | 7 |
| 2024/01/31 | 1,861 | 1,878 | 1,854 | 1,878 | 7 |
| 2024/01/30 | 1,863 | 1,865 | 1,861 | 1,864 | 11,003 |
| 2024/01/29 | 1,850 | 1,867 | 1,850 | 1,867 | 121 |
| 2024/01/26 | 1,873 | 1,873 | 1,862 | 1,867 | 134 |
| 2024/01/25 | 1,874 | 1,874 | 1,874 | 1,874 | 2 |
| 2024/01/24 | 1,932 | 1,932 | 1,881 | 1,881 | 26 |
| 2024/01/23 | 1,900 | 1,900 | 1,892 | 1,892 | 13 |
| 2024/01/22 | 1,869 | 1,899 | 1,869 | 1,899 | 730 |
| 2024/01/19 | 1,862 | 1,862 | 1,856 | 1,859 | 110 |
| 2024/01/18 | 1,862 | 1,863 | 1,853 | 1,853 | 230 |
| 2024/01/17 | 1,875 | 1,890 | 1,873 | 1,873 | 20 |
| 2024/01/16 | 1,935 | 1,935 | 1,872 | 1,875 | 168 |
| 2024/01/15 | 1,870 | 1,895 | 1,870 | 1,895 | 115 |
| 2024/01/12 | 1,871 | 1,873 | 1,859 | 1,859 | 299 |
| 2024/01/11 | 1,854 | 1,868 | 1,854 | 1,860 | 176 |
| 2024/01/10 | 1,819 | 1,843 | 1,819 | 1,843 | 396 |
| 2024/01/09 | 1,816 | 1,819 | 1,806 | 1,808 | 341 |
| 2024/01/05 | 1,804 | 1,804 | 1,798 | 1,798 | 216 |
| 2024/01/04 | 1,780 | 1,796 | 1,768 | 1,796 | 28 |