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 |
|---|---|---|---|---|---|
| 2025/12/30 | 2,643 | 2,643 | 2,553 | 2,558 | 574 |
| 2025/12/29 | 2,640 | 2,640 | 2,559 | 2,593 | 801 |
| 2025/12/26 | 2,554 | 2,576 | 2,554 | 2,560 | 1,556 |
| 2025/12/25 | 2,602 | 2,602 | 2,549 | 2,555 | 686 |
| 2025/12/24 | 2,612 | 2,612 | 2,553 | 2,553 | 278 |
| 2025/12/23 | 2,594 | 2,594 | 2,542 | 2,562 | 364 |
| 2025/12/22 | 2,597 | 2,618 | 2,535 | 2,544 | 767 |
| 2025/12/19 | 2,503 | 2,547 | 2,503 | 2,547 | 1,092 |
| 2025/12/18 | 2,558 | 2,558 | 2,491 | 2,503 | 909 |
| 2025/12/17 | 2,565 | 2,565 | 2,490 | 2,508 | 802 |
| 2025/12/16 | 2,591 | 2,591 | 2,515 | 2,515 | 92 |
| 2025/12/15 | 2,611 | 2,611 | 2,532 | 2,541 | 192 |
| 2025/12/12 | 2,581 | 2,627 | 2,557 | 2,561 | 148 |
| 2025/12/11 | 2,615 | 2,615 | 2,530 | 2,531 | 406 |
| 2025/12/10 | 2,580 | 2,581 | 2,561 | 2,565 | 178 |
| 2025/12/09 | 2,633 | 2,633 | 2,562 | 2,562 | 464 |
| 2025/12/08 | 2,550 | 2,583 | 2,550 | 2,583 | 711 |
| 2025/12/05 | 2,625 | 2,625 | 2,551 | 2,564 | 639 |
| 2025/12/04 | 2,599 | 2,599 | 2,542 | 2,575 | 88 |
| 2025/12/03 | 2,562 | 2,562 | 2,542 | 2,549 | 87 |
| 2025/12/02 | 2,583 | 2,583 | 2,554 | 2,554 | 365 |
| 2025/12/01 | 2,638 | 2,638 | 2,560 | 2,566 | 179 |
| 2025/11/28 | 2,634 | 2,634 | 2,584 | 2,589 | 215 |
| 2025/11/27 | 2,600 | 2,600 | 2,572 | 2,584 | 528 |
| 2025/11/26 | 2,560 | 2,586 | 2,560 | 2,568 | 1,110 |
| 2025/11/25 | 2,574 | 2,574 | 2,511 | 2,511 | 1,281 |
| 2025/11/21 | 2,511 | 2,562 | 2,511 | 2,524 | 699 |
| 2025/11/20 | 2,622 | 2,622 | 2,557 | 2,561 | 936 |
| 2025/11/19 | 2,540 | 2,549 | 2,520 | 2,522 | 482 |
| 2025/11/18 | 2,629 | 2,629 | 2,521 | 2,521 | 509 |
| 2025/11/17 | 2,600 | 2,604 | 2,597 | 2,602 | 350 |
| 2025/11/14 | 2,665 | 2,665 | 2,596 | 2,596 | 202 |
| 2025/11/13 | 2,660 | 2,660 | 2,615 | 2,615 | 102 |
| 2025/11/12 | 2,589 | 2,616 | 2,589 | 2,610 | 144 |
| 2025/11/11 | 2,640 | 2,640 | 2,584 | 2,586 | 998 |
| 2025/11/10 | 2,564 | 2,592 | 2,564 | 2,590 | 1,105 |
| 2025/11/07 | 2,510 | 2,558 | 2,510 | 2,530 | 1,602 |
| 2025/11/06 | 2,598 | 2,598 | 2,549 | 2,560 | 194 |
| 2025/11/05 | 2,647 | 2,647 | 2,497 | 2,548 | 4,946 |
| 2025/11/04 | 2,680 | 2,702 | 2,597 | 2,597 | 920 |
| 2025/10/31 | 2,621 | 2,640 | 2,615 | 2,631 | 512 |
| 2025/10/30 | 2,541 | 2,623 | 2,541 | 2,621 | 935 |
| 2025/10/29 | 2,593 | 2,593 | 2,567 | 2,569 | 404 |
| 2025/10/28 | 2,678 | 2,678 | 2,589 | 2,589 | 325 |
| 2025/10/27 | 2,610 | 2,628 | 2,595 | 2,628 | 439 |
| 2025/10/24 | 2,556 | 2,574 | 2,546 | 2,560 | 533 |
| 2025/10/23 | 2,506 | 2,546 | 2,506 | 2,533 | 277 |
| 2025/10/22 | 2,620 | 2,620 | 2,530 | 2,571 | 1,018 |
| 2025/10/21 | 2,660 | 2,660 | 2,568 | 2,570 | 856 |
| 2025/10/20 | 2,531 | 2,555 | 2,530 | 2,554 | 1,861 |
| 2025/10/17 | 2,552 | 2,600 | 2,481 | 2,481 | 743 |
| 2025/10/16 | 2,512 | 2,512 | 2,482 | 2,502 | 703 |
| 2025/10/15 | 2,457 | 2,468 | 2,438 | 2,462 | 238 |
| 2025/10/14 | 2,444 | 2,451 | 2,397 | 2,408 | 570 |
| 2025/10/10 | 2,630 | 2,630 | 2,451 | 2,481 | 439 |
| 2025/10/09 | 2,475 | 2,614 | 2,475 | 2,614 | 316 |
| 2025/10/08 | 2,461 | 2,470 | 2,461 | 2,470 | 86 |
| 2025/10/07 | 2,514 | 2,514 | 2,460 | 2,465 | 247 |
| 2025/10/06 | 2,476 | 2,476 | 2,445 | 2,464 | 1,162 |
| 2025/10/03 | 2,372 | 2,384 | 2,372 | 2,384 | 106 |
| 2025/10/02 | 2,405 | 2,405 | 2,360 | 2,360 | 352 |
| 2025/10/01 | 2,432 | 2,432 | 2,343 | 2,355 | 268 |
| 2025/09/30 | 2,419 | 2,419 | 2,369 | 2,382 | 64 |
| 2025/09/29 | 2,436 | 2,436 | 2,365 | 2,369 | 491 |
| 2025/09/26 | 2,395 | 2,401 | 2,386 | 2,386 | 557 |
| 2025/09/25 | 2,421 | 2,421 | 2,382 | 2,396 | 33 |
| 2025/09/24 | 2,427 | 2,427 | 2,361 | 2,371 | 155 |
| 2025/09/22 | 2,312 | 2,380 | 2,312 | 2,379 | 40 |
| 2025/09/19 | 2,426 | 2,445 | 2,345 | 2,362 | 428 |
| 2025/09/18 | 2,356 | 2,380 | 2,352 | 2,376 | 2,841 |
| 2025/09/17 | 2,360 | 2,360 | 2,353 | 2,356 | 666 |
| 2025/09/16 | 2,374 | 2,375 | 2,366 | 2,374 | 187 |
| 2025/09/12 | 2,399 | 2,399 | 2,348 | 2,348 | 563 |
| 2025/09/11 | 2,310 | 2,360 | 2,310 | 2,349 | 427 |
| 2025/09/10 | 2,303 | 2,310 | 2,303 | 2,307 | 137 |
| 2025/09/09 | 2,331 | 2,331 | 2,300 | 2,300 | 191 |
| 2025/09/08 | 2,300 | 2,324 | 2,300 | 2,324 | 435 |
| 2025/09/05 | 2,302 | 2,304 | 2,290 | 2,294 | 433 |
| 2025/09/04 | 2,269 | 2,301 | 2,269 | 2,301 | 53 |
| 2025/09/03 | 2,270 | 2,270 | 2,253 | 2,255 | 28 |
| 2025/09/02 | 2,264 | 2,278 | 2,264 | 2,269 | 334 |
| 2025/09/01 | 2,273 | 2,276 | 2,256 | 2,263 | 74 |
| 2025/08/29 | 2,334 | 2,334 | 2,288 | 2,291 | 287 |
| 2025/08/28 | 2,275 | 2,284 | 2,270 | 2,284 | 25 |
| 2025/08/27 | 2,250 | 2,271 | 2,250 | 2,271 | 227 |
| 2025/08/26 | 2,250 | 2,263 | 2,250 | 2,263 | 515 |
| 2025/08/25 | 2,327 | 2,327 | 2,274 | 2,274 | 504 |
| 2025/08/22 | 2,268 | 2,277 | 2,265 | 2,277 | 302 |
| 2025/08/21 | 2,278 | 2,278 | 2,263 | 2,266 | 216 |
| 2025/08/20 | 2,303 | 2,303 | 2,275 | 2,284 | 364 |
| 2025/08/19 | 2,459 | 2,459 | 2,289 | 2,302 | 936 |
| 2025/08/18 | 2,341 | 2,409 | 2,300 | 2,409 | 1,214 |
| 2025/08/15 | 2,319 | 2,319 | 2,273 | 2,291 | 137 |
| 2025/08/14 | 2,330 | 2,330 | 2,269 | 2,269 | 13,766 |
| 2025/08/13 | 2,272 | 2,311 | 2,269 | 2,280 | 41,738 |
| 2025/08/12 | 2,301 | 2,301 | 2,251 | 2,260 | 822 |
| 2025/08/08 | 2,272 | 2,274 | 2,242 | 2,251 | 47 |
| 2025/08/07 | 2,263 | 2,263 | 2,217 | 2,222 | 651 |
| 2025/08/06 | 2,179 | 2,213 | 2,179 | 2,213 | 263 |
| 2025/08/05 | 2,189 | 2,189 | 2,168 | 2,178 | 197 |
| 2025/08/04 | 2,124 | 2,149 | 2,124 | 2,149 | 87 |
| 2025/08/01 | 2,148 | 2,175 | 2,148 | 2,174 | 7 |
| 2025/07/31 | 2,128 | 2,157 | 2,128 | 2,156 | 473 |
| 2025/07/30 | 2,114 | 2,126 | 2,114 | 2,124 | 104 |
| 2025/07/29 | 2,114 | 2,114 | 2,103 | 2,106 | 106 |
| 2025/07/28 | 2,125 | 2,126 | 2,113 | 2,113 | 76 |
| 2025/07/25 | 2,126 | 2,126 | 2,125 | 2,125 | 3 |
| 2025/07/24 | 2,099 | 2,126 | 2,099 | 2,126 | 6 |
| 2025/07/23 | 2,101 | 2,101 | 2,089 | 2,089 | 21 |
| 2025/07/22 | 2,103 | 2,103 | 2,051 | 2,051 | 16 |
| 2025/07/18 | 2,049 | 2,054 | 2,049 | 2,053 | 222 |
| 2025/07/17 | 2,026 | 2,028 | 2,026 | 2,028 | 2 |
| 2025/07/16 | 2,076 | 2,076 | 2,025 | 2,027 | 9 |
| 2025/07/15 | 2,084 | 2,084 | 2,026 | 2,026 | 504 |
| 2025/07/14 | 2,086 | 2,086 | 2,030 | 2,034 | 36 |
| 2025/07/11 | 2,039 | 2,039 | 2,039 | 2,039 | 1 |
| 2025/07/10 | 2,095 | 2,095 | 2,038 | 2,038 | 293 |
| 2025/07/09 | 2,074 | 2,074 | 2,044 | 2,045 | 187 |
| 2025/07/08 | 2,038 | 2,038 | 2,034 | 2,034 | 16 |
| 2025/07/07 | 2,039 | 2,039 | 2,034 | 2,035 | 413 |
| 2025/07/04 | 2,044 | 2,044 | 2,034 | 2,035 | 9 |
| 2025/07/03 | 2,090 | 2,090 | 2,030 | 2,030 | 227 |
| 2025/07/02 | 2,032 | 2,041 | 2,032 | 2,040 | 8 |
| 2025/07/01 | 2,107 | 2,107 | 2,040 | 2,040 | 17 |
| 2025/06/30 | 2,050 | 2,057 | 2,050 | 2,057 | 51 |
| 2025/06/27 | 2,001 | 2,024 | 2,001 | 2,024 | 2 |
| 2025/06/26 | 1,979 | 2,000 | 1,979 | 2,000 | 13 |
| 2025/06/25 | 1,989 | 1,989 | 1,978 | 1,978 | 7 |
| 2025/06/24 | 1,980 | 1,991 | 1,980 | 1,990 | 234 |
| 2025/06/23 | 1,975 | 1,975 | 1,975 | 1,975 | 1 |
| 2025/06/20 | 1,979 | 1,981 | 1,979 | 1,979 | 102 |
| 2025/06/19 | 1,983 | 1,983 | 1,980 | 1,980 | 2 |
| 2025/06/18 | 1,977 | 1,981 | 1,977 | 1,981 | 8 |
| 2025/06/17 | 1,972 | 1,980 | 1,972 | 1,980 | 7 |
| 2025/06/16 | 1,974 | 1,974 | 1,970 | 1,971 | 158 |
| 2025/06/13 | 1,957 | 1,957 | 1,950 | 1,956 | 67 |
| 2025/06/12 | 1,959 | 1,980 | 1,958 | 1,958 | 22 |
| 2025/06/11 | 1,955 | 1,960 | 1,955 | 1,960 | 12 |
| 2025/06/10 | 1,955 | 1,960 | 1,953 | 1,953 | 60 |
| 2025/06/09 | 1,965 | 1,965 | 1,953 | 1,954 | 105 |
| 2025/06/06 | 1,928 | 1,928 | 1,928 | 1,928 | 1 |
| 2025/06/05 | 1,936 | 1,936 | 1,919 | 1,919 | 12 |
| 2025/06/04 | 1,943 | 1,943 | 1,936 | 1,936 | 2 |
| 2025/06/03 | 1,951 | 1,954 | 1,951 | 1,954 | 2,502 |
| 2025/06/02 | 1,968 | 1,968 | 1,950 | 1,950 | 6 |
| 2025/05/30 | 1,953 | 1,968 | 1,953 | 1,968 | 18 |
| 2025/05/29 | 1,964 | 1,965 | 1,958 | 1,965 | 4 |
| 2025/05/28 | 1,960 | 1,960 | 1,960 | 1,960 | 2 |
| 2025/05/27 | 1,948 | 1,950 | 1,947 | 1,950 | 153 |
| 2025/05/26 | 1,920 | 1,949 | 1,920 | 1,949 | 117 |
| 2025/05/23 | 1,928 | 1,934 | 1,925 | 1,934 | 67 |
| 2025/05/22 | 1,924 | 1,934 | 1,924 | 1,931 | 4 |
| 2025/05/21 | 1,939 | 1,939 | 1,935 | 1,935 | 2 |
| 2025/05/20 | 1,940 | 1,951 | 1,940 | 1,940 | 16 |
| 2025/05/19 | 1,934 | 1,937 | 1,934 | 1,935 | 6 |
| 2025/05/16 | 1,947 | 1,947 | 1,928 | 1,935 | 1,080 |
| 2025/05/15 | 1,943 | 1,943 | 1,936 | 1,939 | 5 |
| 2025/05/14 | 1,962 | 1,962 | 1,942 | 1,942 | 25 |
| 2025/05/13 | 1,981 | 1,981 | 1,963 | 1,963 | 322 |
| 2025/05/12 | 1,967 | 1,967 | 1,955 | 1,962 | 9 |
| 2025/05/09 | 1,926 | 1,957 | 1,926 | 1,957 | 24 |
| 2025/05/08 | 1,913 | 1,917 | 1,906 | 1,917 | 29 |
| 2025/05/07 | 1,897 | 1,910 | 1,897 | 1,907 | 118 |
| 2025/05/02 | 1,897 | 1,900 | 1,889 | 1,897 | 18 |
| 2025/05/01 | 1,887 | 1,887 | 1,875 | 1,875 | 4 |
| 2025/04/30 | 1,877 | 1,877 | 1,876 | 1,876 | 54 |
| 2025/04/28 | 1,837 | 1,850 | 1,837 | 1,850 | 2 |
| 2025/04/25 | 1,807 | 1,807 | 1,807 | 1,807 | 4 |
| 2025/04/24 | 1,802 | 1,802 | 1,800 | 1,800 | 2 |
| 2025/04/23 | 1,801 | 1,801 | 1,801 | 1,801 | 4 |
| 2025/04/22 | 1,787 | 1,787 | 1,787 | 1,787 | 2 |
| 2025/04/21 | 1,792 | 1,793 | 1,791 | 1,793 | 3 |
| 2025/04/18 | 1,777 | 1,792 | 1,771 | 1,792 | 17 |
| 2025/04/17 | 1,751 | 1,765 | 1,751 | 1,764 | 3 |
| 2025/04/16 | 1,794 | 1,794 | 1,749 | 1,750 | 11 |
| 2025/04/15 | 1,756 | 1,756 | 1,752 | 1,754 | 5 |
| 2025/04/14 | 1,738 | 1,753 | 1,738 | 1,753 | 10 |
| 2025/04/11 | 1,700 | 1,723 | 1,686 | 1,723 | 9 |
| 2025/04/10 | 1,778 | 1,778 | 1,728 | 1,740 | 32 |
| 2025/04/09 | 1,675 | 1,675 | 1,617 | 1,631 | 3,817 |
| 2025/04/08 | 1,604 | 1,683 | 1,604 | 1,675 | 50 |
| 2025/04/07 | 1,393 | 1,618 | 1,393 | 1,578 | 159 |
| 2025/04/04 | 1,764 | 1,764 | 1,700 | 1,723 | 18 |
| 2025/04/03 | 1,775 | 1,775 | 1,760 | 1,764 | 45 |
| 2025/04/02 | 1,839 | 1,839 | 1,808 | 1,815 | 7 |
| 2025/04/01 | 1,840 | 1,844 | 1,840 | 1,844 | 5 |
| 2025/03/31 | 1,822 | 1,828 | 1,811 | 1,815 | 514 |
| 2025/03/28 | 1,881 | 1,881 | 1,881 | 1,881 | 2 |
| 2025/03/27 | 1,879 | 1,883 | 1,879 | 1,883 | 2 |
| 2025/03/26 | 1,886 | 1,892 | 1,886 | 1,892 | 2 |
| 2025/03/25 | 1,888 | 1,888 | 1,876 | 1,876 | 9 |
| 2025/03/24 | 1,890 | 1,890 | 1,889 | 1,889 | 2 |
| 2025/03/21 | 1,919 | 1,919 | 1,890 | 1,890 | 2 |
| 2025/03/19 | 1,879 | 1,879 | 1,879 | 1,879 | 1 |
| 2025/03/18 | 1,855 | 1,878 | 1,855 | 1,878 | 16 |
| 2025/03/17 | 1,851 | 1,851 | 1,851 | 1,851 | 3 |
| 2025/03/14 | 1,838 | 1,839 | 1,837 | 1,839 | 12 |
| 2025/03/13 | 1,803 | 1,839 | 1,803 | 1,839 | 25 |
| 2025/03/12 | 1,807 | 1,827 | 1,807 | 1,824 | 3 |
| 2025/03/11 | 1,818 | 1,818 | 1,786 | 1,806 | 11 |
| 2025/03/10 | 1,840 | 1,847 | 1,840 | 1,847 | 23 |
| 2025/03/07 | 1,863 | 1,863 | 1,863 | 1,863 | 1 |
| 2025/03/06 | 1,880 | 1,880 | 1,855 | 1,864 | 3 |
| 2025/03/05 | 1,872 | 1,920 | 1,838 | 1,920 | 17 |
| 2025/03/04 | 1,835 | 1,835 | 1,820 | 1,832 | 19 |
| 2025/03/03 | 1,858 | 1,858 | 1,828 | 1,828 | 22 |
| 2025/02/28 | 1,834 | 1,834 | 1,818 | 1,818 | 30 |
| 2025/02/27 | 1,853 | 1,859 | 1,853 | 1,857 | 3 |
| 2025/02/26 | 1,848 | 1,851 | 1,841 | 1,850 | 26 |
| 2025/02/25 | 1,851 | 1,851 | 1,850 | 1,850 | 8 |
| 2025/02/21 | 1,858 | 1,859 | 1,858 | 1,859 | 32 |
| 2025/02/20 | 1,875 | 1,875 | 1,858 | 1,858 | 14 |
| 2025/02/19 | 1,889 | 1,889 | 1,889 | 1,889 | 1 |
| 2025/02/18 | 1,879 | 1,879 | 1,879 | 1,879 | 1 |
| 2025/02/17 | 1,888 | 1,888 | 1,878 | 1,878 | 147 |
| 2025/02/14 | 1,894 | 1,894 | 1,885 | 1,887 | 14 |
| 2025/02/13 | 1,906 | 1,906 | 1,906 | 1,906 | 1 |
| 2025/02/12 | 1,882 | 1,890 | 1,880 | 1,890 | 188 |
| 2025/02/10 | 1,887 | 1,887 | 1,879 | 1,882 | 476 |
| 2025/02/05 | 1,937 | 1,937 | 1,887 | 1,887 | 203 |
| 2025/02/04 | 1,899 | 1,900 | 1,897 | 1,897 | 4 |
| 2025/02/03 | 1,887 | 1,912 | 1,869 | 1,874 | 15,128 |
| 2025/01/31 | 1,908 | 1,922 | 1,908 | 1,917 | 18,899 |
| 2025/01/30 | 1,891 | 1,891 | 1,890 | 1,890 | 2 |
| 2025/01/29 | 1,899 | 1,901 | 1,899 | 1,901 | 3 |
| 2025/01/28 | 1,878 | 1,897 | 1,878 | 1,897 | 30 |
| 2025/01/27 | 1,956 | 1,956 | 1,828 | 1,828 | 546 |
| 2025/01/24 | 1,910 | 1,916 | 1,910 | 1,916 | 6 |
| 2025/01/23 | 1,905 | 1,905 | 1,905 | 1,905 | 6 |
| 2025/01/22 | 1,867 | 1,891 | 1,867 | 1,891 | 3 |
| 2025/01/21 | 1,872 | 1,872 | 1,866 | 1,866 | 2 |
| 2025/01/20 | 1,852 | 1,863 | 1,844 | 1,863 | 3,154 |
| 2025/01/17 | 1,839 | 1,839 | 1,826 | 1,832 | 204 |
| 2025/01/16 | 1,851 | 1,857 | 1,849 | 1,849 | 4 |
| 2025/01/15 | 1,846 | 1,850 | 1,846 | 1,850 | 9 |
| 2025/01/14 | 1,880 | 1,880 | 1,839 | 1,845 | 128 |
| 2025/01/10 | 1,885 | 1,885 | 1,880 | 1,880 | 3 |
| 2025/01/09 | 1,909 | 1,909 | 1,880 | 1,884 | 13 |
| 2025/01/08 | 1,919 | 1,940 | 1,910 | 1,940 | 5 |
| 2025/01/07 | 1,905 | 1,920 | 1,905 | 1,920 | 4 |
| 2025/01/06 | 1,931 | 1,931 | 1,899 | 1,899 | 206 |