GX 銀行 高配当-日本株式(315A)の株価時系列情報
GX 銀行 高配当-日本株式(315A)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,463 | 1,480 | 1,457 | 1,472 | 125,952 |
| 2026/03/26 | 1,476 | 1,495 | 1,457 | 1,464 | 76,047 |
| 2026/03/25 | 1,469 | 1,494 | 1,469 | 1,477 | 77,077 |
| 2026/03/24 | 1,440 | 1,468 | 1,410 | 1,468 | 64,315 |
| 2026/03/23 | 1,400 | 1,400 | 1,372 | 1,398 | 195,904 |
| 2026/03/19 | 1,450 | 1,475 | 1,440 | 1,475 | 104,736 |
| 2026/03/18 | 1,448 | 1,478 | 1,448 | 1,477 | 91,136 |
| 2026/03/17 | 1,444 | 1,459 | 1,423 | 1,425 | 97,683 |
| 2026/03/16 | 1,425 | 1,433 | 1,410 | 1,429 | 62,724 |
| 2026/03/13 | 1,425 | 1,441 | 1,400 | 1,441 | 331,876 |
| 2026/03/12 | 1,482 | 1,483 | 1,418 | 1,442 | 205,434 |
| 2026/03/11 | 1,515 | 1,519 | 1,478 | 1,510 | 87,969 |
| 2026/03/10 | 1,475 | 1,507 | 1,470 | 1,475 | 67,331 |
| 2026/03/09 | 1,400 | 1,458 | 1,400 | 1,445 | 302,953 |
| 2026/03/06 | 1,470 | 1,515 | 1,470 | 1,511 | 107,600 |
| 2026/03/05 | 1,513 | 1,539 | 1,489 | 1,504 | 132,232 |
| 2026/03/04 | 1,490 | 1,506 | 1,420 | 1,444 | 322,694 |
| 2026/03/03 | 1,574 | 1,577 | 1,528 | 1,530 | 106,203 |
| 2026/03/02 | 1,609 | 1,609 | 1,544 | 1,574 | 167,133 |
| 2026/02/27 | 1,634 | 1,649 | 1,613 | 1,649 | 159,294 |
| 2026/02/26 | 1,574 | 1,625 | 1,574 | 1,618 | 81,907 |
| 2026/02/25 | 1,603 | 1,603 | 1,550 | 1,570 | 191,321 |
| 2026/02/24 | 1,625 | 1,627 | 1,598 | 1,611 | 84,051 |
| 2026/02/20 | 1,670 | 1,670 | 1,632 | 1,642 | 230,527 |
| 2026/02/19 | 1,634 | 1,674 | 1,634 | 1,672 | 83,192 |
| 2026/02/18 | 1,623 | 1,637 | 1,614 | 1,627 | 69,804 |
| 2026/02/17 | 1,633 | 1,640 | 1,599 | 1,599 | 144,454 |
| 2026/02/16 | 1,700 | 1,700 | 1,633 | 1,639 | 142,815 |
| 2026/02/13 | 1,700 | 1,722 | 1,696 | 1,718 | 101,904 |
| 2026/02/12 | 1,728 | 1,742 | 1,705 | 1,736 | 76,383 |
| 2026/02/10 | 1,685 | 1,730 | 1,680 | 1,730 | 72,805 |
| 2026/02/09 | 1,708 | 1,708 | 1,651 | 1,663 | 118,287 |
| 2026/02/06 | 1,580 | 1,654 | 1,564 | 1,654 | 61,465 |
| 2026/02/05 | 1,641 | 1,641 | 1,579 | 1,586 | 105,546 |
| 2026/02/04 | 1,575 | 1,605 | 1,555 | 1,601 | 114,882 |
| 2026/02/03 | 1,553 | 1,567 | 1,532 | 1,565 | 90,989 |
| 2026/02/02 | 1,572 | 1,572 | 1,489 | 1,489 | 53,175 |
| 2026/01/30 | 1,521 | 1,532 | 1,509 | 1,532 | 36,282 |
| 2026/01/29 | 1,500 | 1,520 | 1,485 | 1,511 | 37,779 |
| 2026/01/28 | 1,492 | 1,499 | 1,482 | 1,491 | 150,087 |
| 2026/01/27 | 1,490 | 1,503 | 1,472 | 1,495 | 88,098 |
| 2026/01/26 | 1,500 | 1,508 | 1,482 | 1,484 | 66,992 |
| 2026/01/23 | 1,508 | 1,541 | 1,508 | 1,531 | 29,559 |
| 2026/01/22 | 1,539 | 1,539 | 1,507 | 1,508 | 52,102 |
| 2026/01/21 | 1,527 | 1,528 | 1,503 | 1,503 | 182,973 |
| 2026/01/20 | 1,571 | 1,571 | 1,548 | 1,553 | 136,150 |
| 2026/01/19 | 1,616 | 1,616 | 1,552 | 1,567 | 452,926 |
| 2026/01/16 | 1,584 | 1,587 | 1,568 | 1,576 | 53,185 |
| 2026/01/15 | 1,550 | 1,583 | 1,531 | 1,583 | 48,412 |
| 2026/01/14 | 1,518 | 1,553 | 1,497 | 1,553 | 62,043 |
| 2026/01/13 | 1,468 | 1,495 | 1,468 | 1,494 | 120,898 |
| 2026/01/09 | 1,425 | 1,441 | 1,411 | 1,434 | 80,858 |
| 2026/01/08 | 1,410 | 1,414 | 1,395 | 1,403 | 87,291 |
| 2026/01/07 | 1,436 | 1,436 | 1,414 | 1,419 | 34,550 |
| 2026/01/06 | 1,408 | 1,434 | 1,408 | 1,434 | 44,505 |
| 2026/01/05 | 1,372 | 1,389 | 1,372 | 1,387 | 62,567 |
| 2025/12/30 | 1,357 | 1,362 | 1,351 | 1,351 | 31,595 |
| 2025/12/29 | 1,358 | 1,365 | 1,347 | 1,360 | 16,152 |
| 2025/12/26 | 1,354 | 1,358 | 1,344 | 1,351 | 30,010 |
| 2025/12/25 | 1,354 | 1,354 | 1,344 | 1,349 | 27,197 |
| 2025/12/24 | 1,361 | 1,370 | 1,348 | 1,351 | 26,381 |
| 2025/12/23 | 1,353 | 1,367 | 1,350 | 1,362 | 19,827 |
| 2025/12/22 | 1,355 | 1,358 | 1,345 | 1,347 | 68,713 |
| 2025/12/19 | 1,317 | 1,341 | 1,317 | 1,330 | 102,484 |
| 2025/12/18 | 1,325 | 1,329 | 1,313 | 1,313 | 673,299 |
| 2025/12/17 | 1,328 | 1,335 | 1,313 | 1,324 | 27,301 |
| 2025/12/16 | 1,380 | 1,380 | 1,328 | 1,347 | 95,197 |
| 2025/12/15 | 1,348 | 1,380 | 1,348 | 1,380 | 41,555 |
| 2025/12/12 | 1,330 | 1,349 | 1,323 | 1,349 | 32,965 |
| 2025/12/11 | 1,329 | 1,336 | 1,309 | 1,313 | 19,208 |
| 2025/12/10 | 1,333 | 1,333 | 1,314 | 1,317 | 48,774 |
| 2025/12/09 | 1,332 | 1,335 | 1,321 | 1,327 | 23,402 |
| 2025/12/08 | 1,326 | 1,331 | 1,321 | 1,325 | 22,524 |
| 2025/12/05 | 1,320 | 1,336 | 1,312 | 1,332 | 47,260 |
| 2025/12/04 | 1,299 | 1,330 | 1,298 | 1,330 | 75,148 |
| 2025/12/03 | 1,324 | 1,331 | 1,300 | 1,305 | 60,948 |
| 2025/12/02 | 1,319 | 1,330 | 1,305 | 1,330 | 47,692 |
| 2025/12/01 | 1,296 | 1,316 | 1,290 | 1,305 | 166,629 |
| 2025/11/28 | 1,279 | 1,286 | 1,274 | 1,286 | 37,002 |
| 2025/11/27 | 1,290 | 1,300 | 1,275 | 1,295 | 46,557 |
| 2025/11/26 | 1,251 | 1,278 | 1,244 | 1,278 | 134,228 |
| 2025/11/25 | 1,262 | 1,262 | 1,224 | 1,257 | 93,175 |
| 2025/11/21 | 1,230 | 1,233 | 1,206 | 1,230 | 94,680 |
| 2025/11/20 | 1,226 | 1,238 | 1,212 | 1,212 | 18,593 |
| 2025/11/19 | 1,202 | 1,269 | 1,198 | 1,205 | 33,318 |
| 2025/11/18 | 1,228 | 1,240 | 1,204 | 1,204 | 36,725 |
| 2025/11/17 | 1,248 | 1,275 | 1,237 | 1,248 | 68,416 |
| 2025/11/14 | 1,224 | 1,245 | 1,223 | 1,235 | 22,080 |
| 2025/11/13 | 1,234 | 1,247 | 1,230 | 1,241 | 41,001 |
| 2025/11/12 | 1,197 | 1,222 | 1,197 | 1,220 | 102,759 |
| 2025/11/11 | 1,198 | 1,200 | 1,183 | 1,189 | 209,838 |
| 2025/11/10 | 1,194 | 1,196 | 1,186 | 1,191 | 61,412 |
| 2025/11/07 | 1,181 | 1,189 | 1,171 | 1,180 | 46,163 |
| 2025/11/06 | 1,174 | 1,197 | 1,174 | 1,196 | 30,479 |
| 2025/11/05 | 1,179 | 1,179 | 1,141 | 1,171 | 237,380 |
| 2025/11/04 | 1,188 | 1,197 | 1,174 | 1,193 | 20,147 |
| 2025/10/31 | 1,181 | 1,189 | 1,177 | 1,189 | 18,523 |
| 2025/10/30 | 1,173 | 1,185 | 1,173 | 1,183 | 30,551 |
| 2025/10/29 | 1,166 | 1,172 | 1,159 | 1,161 | 12,783 |
| 2025/10/28 | 1,167 | 1,171 | 1,160 | 1,168 | 13,431 |
| 2025/10/27 | 1,161 | 1,169 | 1,157 | 1,164 | 15,963 |
| 2025/10/24 | 1,151 | 1,158 | 1,145 | 1,146 | 10,970 |
| 2025/10/23 | 1,164 | 1,164 | 1,147 | 1,150 | 15,411 |
| 2025/10/22 | 1,175 | 1,210 | 1,171 | 1,178 | 115,320 |
| 2025/10/21 | 1,193 | 1,195 | 1,176 | 1,182 | 47,172 |
| 2025/10/20 | 1,150 | 1,180 | 1,140 | 1,178 | 46,757 |
| 2025/10/17 | 1,151 | 1,151 | 1,128 | 1,129 | 87,661 |
| 2025/10/16 | 1,164 | 1,172 | 1,157 | 1,166 | 33,920 |
| 2025/10/15 | 1,155 | 1,157 | 1,141 | 1,157 | 24,881 |
| 2025/10/14 | 1,169 | 1,170 | 1,126 | 1,135 | 112,779 |
| 2025/10/10 | 1,195 | 1,199 | 1,156 | 1,199 | 83,782 |
| 2025/10/09 | 1,193 | 1,195 | 1,182 | 1,186 | 29,402 |
| 2025/10/08 | 1,172 | 1,196 | 1,172 | 1,184 | 32,135 |
| 2025/10/07 | 1,181 | 1,182 | 1,165 | 1,165 | 65,336 |
| 2025/10/06 | 1,165 | 1,181 | 1,146 | 1,171 | 179,777 |
| 2025/10/03 | 1,149 | 1,178 | 1,149 | 1,169 | 142,400 |
| 2025/10/02 | 1,180 | 1,181 | 1,159 | 1,159 | 17,926 |
| 2025/10/01 | 1,220 | 1,220 | 1,171 | 1,177 | 41,649 |
| 2025/09/30 | 1,212 | 1,217 | 1,184 | 1,217 | 35,343 |
| 2025/09/29 | 1,224 | 1,239 | 1,190 | 1,239 | 29,931 |
| 2025/09/26 | 1,205 | 1,214 | 1,197 | 1,211 | 31,230 |
| 2025/09/25 | 1,195 | 1,208 | 1,193 | 1,199 | 27,145 |
| 2025/09/24 | 1,196 | 1,197 | 1,182 | 1,188 | 14,578 |
| 2025/09/22 | 1,199 | 1,199 | 1,177 | 1,183 | 35,688 |
| 2025/09/19 | 1,155 | 1,183 | 1,155 | 1,171 | 89,108 |
| 2025/09/18 | 1,154 | 1,159 | 1,148 | 1,159 | 16,656 |
| 2025/09/17 | 1,156 | 1,156 | 1,143 | 1,149 | 19,524 |
| 2025/09/16 | 1,170 | 1,170 | 1,155 | 1,156 | 18,685 |
| 2025/09/12 | 1,177 | 1,177 | 1,155 | 1,155 | 30,350 |
| 2025/09/11 | 1,188 | 1,189 | 1,156 | 1,161 | 36,564 |
| 2025/09/10 | 1,156 | 1,177 | 1,156 | 1,176 | 34,474 |
| 2025/09/09 | 1,173 | 1,173 | 1,145 | 1,145 | 18,904 |
| 2025/09/08 | 1,165 | 1,165 | 1,145 | 1,164 | 45,569 |
| 2025/09/05 | 1,155 | 1,162 | 1,151 | 1,162 | 61,620 |
| 2025/09/04 | 1,139 | 1,153 | 1,130 | 1,141 | 16,364 |
| 2025/09/03 | 1,163 | 1,163 | 1,118 | 1,123 | 24,841 |
| 2025/09/02 | 1,146 | 1,159 | 1,141 | 1,156 | 28,848 |
| 2025/09/01 | 1,141 | 1,157 | 1,139 | 1,155 | 32,526 |
| 2025/08/29 | 1,160 | 1,160 | 1,149 | 1,156 | 17,953 |
| 2025/08/28 | 1,150 | 1,161 | 1,147 | 1,161 | 41,801 |
| 2025/08/27 | 1,169 | 1,169 | 1,151 | 1,168 | 14,052 |
| 2025/08/26 | 1,170 | 1,170 | 1,153 | 1,155 | 13,125 |
| 2025/08/25 | 1,180 | 1,180 | 1,160 | 1,175 | 50,490 |
| 2025/08/22 | 1,161 | 1,170 | 1,156 | 1,170 | 16,485 |
| 2025/08/21 | 1,154 | 1,156 | 1,145 | 1,151 | 8,916 |
| 2025/08/20 | 1,149 | 1,165 | 1,139 | 1,153 | 28,927 |
| 2025/08/19 | 1,164 | 1,173 | 1,147 | 1,152 | 46,592 |
| 2025/08/18 | 1,203 | 1,203 | 1,171 | 1,179 | 42,200 |
| 2025/08/15 | 1,158 | 1,197 | 1,158 | 1,197 | 21,391 |
| 2025/08/14 | 1,122 | 1,144 | 1,122 | 1,142 | 17,121 |
| 2025/08/13 | 1,135 | 1,136 | 1,117 | 1,124 | 15,632 |
| 2025/08/12 | 1,110 | 1,132 | 1,105 | 1,123 | 63,214 |
| 2025/08/08 | 1,093 | 1,102 | 1,084 | 1,087 | 52,113 |
| 2025/08/07 | 1,067 | 1,084 | 1,065 | 1,084 | 57,710 |
| 2025/08/06 | 1,061 | 1,069 | 1,060 | 1,066 | 16,941 |
| 2025/08/05 | 1,073 | 1,073 | 1,041 | 1,053 | 106,361 |
| 2025/08/04 | 1,048 | 1,048 | 1,028 | 1,048 | 55,831 |
| 2025/08/01 | 1,065 | 1,080 | 1,061 | 1,078 | 8,329 |
| 2025/07/31 | 1,068 | 1,080 | 1,067 | 1,080 | 19,350 |
| 2025/07/30 | 1,063 | 1,072 | 1,058 | 1,072 | 8,596 |
| 2025/07/29 | 1,073 | 1,073 | 1,058 | 1,061 | 30,909 |
| 2025/07/28 | 1,100 | 1,100 | 1,072 | 1,088 | 42,785 |
| 2025/07/25 | 1,103 | 1,104 | 1,096 | 1,101 | 56,939 |
| 2025/07/24 | 1,091 | 1,110 | 1,088 | 1,110 | 96,361 |
| 2025/07/23 | 1,041 | 1,080 | 1,041 | 1,070 | 116,760 |
| 2025/07/22 | 1,012 | 1,025 | 1,011 | 1,020 | 32,416 |
| 2025/07/18 | 1,015 | 1,016 | 1,007 | 1,007 | 17,816 |
| 2025/07/17 | 1,009 | 1,012 | 1,006 | 1,010 | 7,868 |
| 2025/07/16 | 1,030 | 1,030 | 1,003 | 1,006 | 20,183 |
| 2025/07/15 | 1,018 | 1,032 | 1,012 | 1,016 | 16,418 |
| 2025/07/14 | 1,017 | 1,018 | 1,004 | 1,018 | 9,823 |
| 2025/07/11 | 991 | 1,028 | 991 | 1,019 | 47,202 |
| 2025/07/10 | 1,003 | 1,003 | 997 | 999 | 19,202 |
| 2025/07/09 | 1,004 | 1,004 | 991 | 991 | 16,591 |
| 2025/07/08 | 1,000 | 1,000 | 991 | 995 | 16,538 |
| 2025/07/07 | 1,021 | 1,021 | 998 | 1,000 | 26,204 |
| 2025/07/04 | 1,016 | 1,026 | 1,016 | 1,020 | 12,212 |
| 2025/07/03 | 1,007 | 1,008 | 998 | 1,006 | 5,643 |
| 2025/07/02 | 998 | 1,007 | 997 | 999 | 39,558 |
| 2025/07/01 | 1,001 | 1,001 | 989 | 993 | 35,671 |
| 2025/06/30 | 1,006 | 1,009 | 995 | 1,001 | 55,165 |
| 2025/06/27 | 999 | 1,008 | 995 | 999 | 74,183 |
| 2025/06/26 | 989 | 999 | 989 | 999 | 50,280 |
| 2025/06/25 | 1,002 | 1,002 | 985 | 993 | 20,827 |
| 2025/06/24 | 995 | 999 | 989 | 999 | 46,343 |
| 2025/06/23 | 987 | 988 | 976 | 980 | 11,292 |
| 2025/06/20 | 996 | 999 | 987 | 987 | 29,949 |
| 2025/06/19 | 996 | 996 | 989 | 994 | 11,971 |
| 2025/06/18 | 988 | 993 | 985 | 992 | 13,932 |
| 2025/06/17 | 992 | 995 | 987 | 995 | 33,621 |
| 2025/06/16 | 985 | 990 | 983 | 985 | 16,730 |
| 2025/06/13 | 994 | 994 | 976 | 976 | 27,697 |
| 2025/06/12 | 992 | 997 | 988 | 994 | 48,351 |
| 2025/06/11 | 998 | 1,000 | 988 | 988 | 10,234 |
| 2025/06/10 | 1,009 | 1,009 | 993 | 994 | 9,030 |
| 2025/06/09 | 1,001 | 1,008 | 1,001 | 1,004 | 5,531 |
| 2025/06/06 | 996 | 999 | 991 | 992 | 18,203 |
| 2025/06/05 | 997 | 998 | 985 | 998 | 52,841 |
| 2025/06/04 | 1,012 | 1,012 | 999 | 999 | 5,933 |
| 2025/06/03 | 1,002 | 1,003 | 994 | 997 | 9,564 |