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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,010 | 1,010 | 999 | 999 | 19,547 |
| 2025/05/30 | 1,015 | 1,020 | 1,001 | 1,016 | 17,117 |
| 2025/05/29 | 1,003 | 1,016 | 1,003 | 1,016 | 68,930 |
| 2025/05/28 | 1,010 | 1,012 | 995 | 996 | 19,945 |
| 2025/05/27 | 984 | 996 | 981 | 995 | 5,242 |
| 2025/05/26 | 983 | 989 | 980 | 986 | 16,484 |
| 2025/05/23 | 983 | 991 | 982 | 982 | 4,865 |
| 2025/05/22 | 989 | 989 | 978 | 980 | 10,983 |
| 2025/05/21 | 987 | 1,008 | 984 | 985 | 147,487 |
| 2025/05/20 | 971 | 985 | 971 | 982 | 276,432 |
| 2025/05/19 | 956 | 971 | 949 | 968 | 6,174 |
| 2025/05/16 | 974 | 981 | 958 | 959 | 20,884 |
| 2025/05/15 | 984 | 986 | 960 | 960 | 18,526 |
| 2025/05/14 | 987 | 991 | 972 | 987 | 34,230 |
| 2025/05/13 | 960 | 988 | 960 | 975 | 70,505 |
| 2025/05/12 | 936 | 942 | 928 | 934 | 23,590 |
| 2025/05/09 | 915 | 928 | 914 | 923 | 131,016 |
| 2025/05/08 | 905 | 905 | 893 | 900 | 107,001 |
| 2025/05/07 | 883 | 905 | 883 | 905 | 73,395 |
| 2025/05/02 | 906 | 911 | 880 | 883 | 44,031 |
| 2025/05/01 | 934 | 934 | 898 | 904 | 41,431 |
| 2025/04/30 | 921 | 928 | 911 | 925 | 35,464 |
| 2025/04/28 | 899 | 912 | 898 | 906 | 28,791 |
| 2025/04/25 | 895 | 896 | 884 | 889 | 86,820 |
| 2025/04/24 | 878 | 889 | 877 | 881 | 22,401 |
| 2025/04/23 | 868 | 879 | 864 | 868 | 47,878 |
| 2025/04/22 | 864 | 870 | 860 | 860 | 35,876 |
| 2025/04/21 | 881 | 881 | 865 | 868 | 24,288 |
| 2025/04/18 | 890 | 891 | 880 | 885 | 20,691 |
| 2025/04/17 | 862 | 881 | 856 | 881 | 42,616 |
| 2025/04/16 | 888 | 892 | 853 | 856 | 59,888 |
| 2025/04/15 | 861 | 885 | 861 | 885 | 31,482 |
| 2025/04/14 | 853 | 878 | 853 | 856 | 43,795 |
| 2025/04/11 | 865 | 865 | 829 | 850 | 96,376 |
| 2025/04/10 | 926 | 937 | 886 | 891 | 92,529 |
| 2025/04/09 | 880 | 883 | 816 | 821 | 91,244 |
| 2025/04/08 | 855 | 890 | 849 | 889 | 101,872 |
| 2025/04/07 | 711 | 796 | 711 | 780 | 132,967 |
| 2025/04/04 | 890 | 893 | 833 | 861 | 212,363 |
| 2025/04/03 | 981 | 981 | 929 | 945 | 719,595 |
| 2025/04/02 | 1,030 | 1,033 | 1,005 | 1,033 | 35,643 |
| 2025/04/01 | 1,054 | 1,054 | 1,021 | 1,031 | 28,914 |
| 2025/03/31 | 1,062 | 1,062 | 1,025 | 1,040 | 45,220 |
| 2025/03/28 | 1,101 | 1,101 | 1,076 | 1,092 | 32,792 |
| 2025/03/27 | 1,085 | 1,097 | 1,083 | 1,091 | 21,149 |
| 2025/03/26 | 1,088 | 1,088 | 1,076 | 1,088 | 8,106 |
| 2025/03/25 | 1,098 | 1,099 | 1,079 | 1,085 | 15,910 |
| 2025/03/24 | 1,109 | 1,112 | 1,093 | 1,093 | 36,113 |
| 2025/03/21 | 1,075 | 1,119 | 1,075 | 1,117 | 42,492 |
| 2025/03/19 | 1,068 | 1,074 | 1,064 | 1,071 | 15,678 |
| 2025/03/18 | 1,051 | 1,072 | 1,049 | 1,062 | 35,098 |
| 2025/03/17 | 1,038 | 1,045 | 1,036 | 1,038 | 17,506 |
| 2025/03/14 | 1,008 | 1,033 | 1,008 | 1,029 | 34,029 |
| 2025/03/13 | 1,009 | 1,016 | 1,008 | 1,009 | 31,869 |
| 2025/03/12 | 980 | 1,003 | 980 | 999 | 33,460 |
| 2025/03/11 | 976 | 1,003 | 945 | 975 | 180,896 |
| 2025/03/10 | 1,007 | 1,007 | 996 | 996 | 37,024 |
| 2025/03/07 | 1,020 | 1,020 | 1,000 | 1,003 | 88,915 |
| 2025/03/06 | 1,014 | 1,024 | 1,010 | 1,024 | 28,096 |
| 2025/03/05 | 999 | 1,010 | 994 | 1,008 | 39,112 |
| 2025/03/04 | 1,015 | 1,019 | 1,001 | 1,013 | 19,734 |
| 2025/03/03 | 1,019 | 1,026 | 1,009 | 1,022 | 29,752 |
| 2025/02/28 | 1,014 | 1,017 | 997 | 1,001 | 89,933 |
| 2025/02/27 | 1,010 | 1,022 | 1,007 | 1,022 | 25,334 |
| 2025/02/26 | 1,022 | 1,023 | 1,001 | 1,010 | 67,355 |
| 2025/02/25 | 1,033 | 1,033 | 1,006 | 1,028 | 49,229 |
| 2025/02/21 | 1,033 | 1,033 | 1,020 | 1,028 | 89,089 |
| 2025/02/20 | 1,050 | 1,055 | 1,029 | 1,039 | 54,953 |
| 2025/02/19 | 1,065 | 1,068 | 1,054 | 1,058 | 28,426 |
| 2025/02/18 | 1,039 | 1,057 | 1,039 | 1,053 | 38,282 |
| 2025/02/17 | 1,028 | 1,038 | 1,025 | 1,034 | 41,224 |
| 2025/02/14 | 1,021 | 1,024 | 1,015 | 1,024 | 20,885 |
| 2025/02/13 | 1,009 | 1,020 | 1,008 | 1,020 | 41,457 |
| 2025/02/12 | 1,000 | 1,000 | 991 | 1,000 | 48,306 |
| 2025/02/10 | 1,009 | 1,009 | 994 | 996 | 55,388 |
| 2025/02/07 | 1,012 | 1,012 | 999 | 1,002 | 33,174 |
| 2025/02/06 | 1,016 | 1,018 | 1,002 | 1,008 | 25,145 |
| 2025/02/05 | 1,025 | 1,036 | 1,008 | 1,014 | 35,917 |
| 2025/02/04 | 1,025 | 1,025 | 1,013 | 1,019 | 16,769 |
| 2025/02/03 | 1,019 | 1,024 | 1,006 | 1,011 | 114,623 |
| 2025/01/31 | 1,036 | 1,037 | 1,024 | 1,035 | 29,120 |
| 2025/01/30 | 1,028 | 1,037 | 1,024 | 1,033 | 43,380 |
| 2025/01/29 | 1,033 | 1,036 | 1,023 | 1,033 | 87,982 |
| 2025/01/28 | 1,008 | 1,032 | 1,006 | 1,027 | 109,848 |
| 2025/01/27 | 1,003 | 1,020 | 1,000 | 1,004 | 77,436 |
| 2025/01/24 | 994 | 1,000 | 980 | 989 | 46,372 |
| 2025/01/23 | 993 | 993 | 980 | 991 | 37,899 |
| 2025/01/22 | 1,000 | 1,002 | 989 | 991 | 23,402 |
| 2025/01/21 | 1,004 | 1,005 | 983 | 995 | 53,267 |
| 2025/01/20 | 993 | 999 | 988 | 999 | 16,765 |
| 2025/01/17 | 984 | 984 | 959 | 981 | 43,931 |
| 2025/01/16 | 1,000 | 1,005 | 987 | 990 | 65,967 |
| 2025/01/15 | 976 | 990 | 976 | 990 | 40,683 |
| 2025/01/14 | 982 | 982 | 961 | 968 | 68,928 |
| 2025/01/10 | 995 | 995 | 978 | 982 | 81,717 |
| 2025/01/09 | 1,001 | 1,008 | 996 | 997 | 175,564 |