GX プライシングパワー・リーダーズ-日本株式(328A)の株価時系列情報
GX プライシングパワー・リーダーズ-日本株式(328A)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 | 1,315 | 1,335 | 1,315 | 1,333 | 1,101 |
| 2026/03/26 | 1,377 | 1,377 | 1,329 | 1,335 | 896 |
| 2026/03/25 | 1,347 | 1,353 | 1,342 | 1,347 | 527 |
| 2026/03/24 | 1,317 | 1,327 | 1,310 | 1,317 | 2,784 |
| 2026/03/23 | 1,306 | 1,316 | 1,284 | 1,298 | 686 |
| 2026/03/19 | 1,345 | 1,348 | 1,329 | 1,336 | 653 |
| 2026/03/18 | 1,348 | 1,369 | 1,348 | 1,366 | 1,857 |
| 2026/03/17 | 1,366 | 1,366 | 1,338 | 1,340 | 145 |
| 2026/03/16 | 1,372 | 1,374 | 1,350 | 1,353 | 743 |
| 2026/03/13 | 1,346 | 1,380 | 1,341 | 1,378 | 1,744 |
| 2026/03/12 | 1,388 | 1,388 | 1,374 | 1,376 | 633 |
| 2026/03/11 | 1,402 | 1,411 | 1,395 | 1,398 | 6,185 |
| 2026/03/10 | 1,374 | 1,392 | 1,371 | 1,375 | 2,672 |
| 2026/03/09 | 1,351 | 1,351 | 1,318 | 1,349 | 6,436 |
| 2026/03/06 | 1,368 | 1,382 | 1,360 | 1,381 | 3,758 |
| 2026/03/05 | 1,448 | 1,448 | 1,377 | 1,379 | 5,562 |
| 2026/03/04 | 1,385 | 1,388 | 1,367 | 1,378 | 5,413 |
| 2026/03/03 | 1,480 | 1,480 | 1,414 | 1,415 | 5,775 |
| 2026/03/02 | 1,431 | 1,460 | 1,431 | 1,455 | 2,819 |
| 2026/02/27 | 1,439 | 1,461 | 1,431 | 1,461 | 4,072 |
| 2026/02/26 | 1,467 | 1,467 | 1,444 | 1,445 | 4,681 |
| 2026/02/25 | 1,444 | 1,468 | 1,444 | 1,468 | 3,295 |
| 2026/02/24 | 1,444 | 1,461 | 1,435 | 1,447 | 4,986 |
| 2026/02/20 | 1,428 | 1,428 | 1,420 | 1,424 | 2,713 |
| 2026/02/19 | 1,426 | 1,438 | 1,420 | 1,434 | 2,563 |
| 2026/02/18 | 1,402 | 1,417 | 1,401 | 1,412 | 2,881 |
| 2026/02/17 | 1,400 | 1,402 | 1,391 | 1,402 | 4,022 |
| 2026/02/16 | 1,429 | 1,429 | 1,399 | 1,399 | 2,662 |
| 2026/02/13 | 1,408 | 1,416 | 1,408 | 1,410 | 2,212 |
| 2026/02/12 | 1,386 | 1,415 | 1,386 | 1,415 | 3,370 |
| 2026/02/10 | 1,376 | 1,398 | 1,376 | 1,398 | 35,892 |
| 2026/02/09 | 1,374 | 1,385 | 1,368 | 1,371 | 14,590 |
| 2026/02/06 | 1,488 | 1,558 | 1,330 | 1,385 | 39,628 |
| 2026/02/05 | 1,340 | 1,360 | 1,330 | 1,338 | 4,656 |
| 2026/02/04 | 1,332 | 1,337 | 1,332 | 1,335 | 863 |
| 2026/02/03 | 1,309 | 1,320 | 1,290 | 1,320 | 664 |
| 2026/02/02 | 1,317 | 1,317 | 1,286 | 1,286 | 516 |
| 2026/01/30 | 1,274 | 1,280 | 1,272 | 1,277 | 94 |
| 2026/01/29 | 1,292 | 1,299 | 1,261 | 1,276 | 62,407 |
| 2026/01/28 | 1,310 | 1,310 | 1,285 | 1,285 | 2,324 |
| 2026/01/27 | 1,323 | 1,323 | 1,280 | 1,287 | 134 |
| 2026/01/26 | 1,300 | 1,300 | 1,290 | 1,295 | 594 |
| 2026/01/23 | 1,336 | 1,336 | 1,306 | 1,320 | 888 |
| 2026/01/22 | 1,335 | 1,335 | 1,310 | 1,313 | 396 |
| 2026/01/21 | 1,345 | 1,345 | 1,306 | 1,312 | 1,304 |
| 2026/01/20 | 1,313 | 1,320 | 1,310 | 1,320 | 676 |
| 2026/01/19 | 1,290 | 1,312 | 1,290 | 1,311 | 570 |
| 2026/01/16 | 1,308 | 1,310 | 1,300 | 1,307 | 3,048 |
| 2026/01/15 | 1,297 | 1,312 | 1,297 | 1,311 | 2,664 |
| 2026/01/14 | 1,284 | 1,317 | 1,280 | 1,283 | 691 |
| 2026/01/13 | 1,292 | 1,297 | 1,283 | 1,284 | 6,619 |
| 2026/01/09 | 1,297 | 1,297 | 1,270 | 1,292 | 1,687 |
| 2026/01/08 | 1,308 | 1,308 | 1,278 | 1,279 | 1,130 |
| 2026/01/07 | 1,308 | 1,309 | 1,294 | 1,299 | 2,426 |
| 2026/01/06 | 1,335 | 1,335 | 1,302 | 1,308 | 4,461 |
| 2026/01/05 | 1,318 | 1,318 | 1,302 | 1,305 | 769 |
| 2025/12/30 | 1,296 | 1,297 | 1,292 | 1,294 | 985 |
| 2025/12/29 | 1,295 | 1,311 | 1,290 | 1,299 | 1,689 |
| 2025/12/26 | 1,311 | 1,311 | 1,285 | 1,286 | 1,523 |
| 2025/12/25 | 1,300 | 1,300 | 1,297 | 1,298 | 91 |
| 2025/12/24 | 1,298 | 1,298 | 1,292 | 1,292 | 428 |
| 2025/12/23 | 1,292 | 1,299 | 1,292 | 1,296 | 881 |
| 2025/12/22 | 1,322 | 1,322 | 1,297 | 1,297 | 540 |
| 2025/12/19 | 1,290 | 1,293 | 1,288 | 1,293 | 844 |
| 2025/12/18 | 1,283 | 1,283 | 1,272 | 1,279 | 553 |
| 2025/12/17 | 1,302 | 1,302 | 1,274 | 1,284 | 656 |
| 2025/12/16 | 1,321 | 1,321 | 1,282 | 1,284 | 1,282 |
| 2025/12/15 | 1,292 | 1,334 | 1,292 | 1,334 | 752 |
| 2025/12/12 | 1,323 | 1,323 | 1,290 | 1,292 | 822 |
| 2025/12/11 | 1,316 | 1,316 | 1,280 | 1,280 | 733 |
| 2025/12/10 | 1,310 | 1,310 | 1,290 | 1,295 | 691 |
| 2025/12/09 | 1,284 | 1,294 | 1,284 | 1,294 | 104 |
| 2025/12/08 | 1,292 | 1,292 | 1,277 | 1,283 | 267 |
| 2025/12/05 | 1,316 | 1,316 | 1,276 | 1,278 | 1,168 |
| 2025/12/04 | 1,302 | 1,302 | 1,290 | 1,301 | 763 |
| 2025/12/03 | 1,320 | 1,320 | 1,290 | 1,293 | 1,334 |
| 2025/12/02 | 1,303 | 1,303 | 1,299 | 1,299 | 41 |
| 2025/12/01 | 1,318 | 1,318 | 1,290 | 1,302 | 759 |
| 2025/11/28 | 1,307 | 1,307 | 1,302 | 1,302 | 142 |
| 2025/11/27 | 1,314 | 1,314 | 1,301 | 1,303 | 469 |
| 2025/11/26 | 1,310 | 1,310 | 1,288 | 1,302 | 376 |
| 2025/11/25 | 1,300 | 1,300 | 1,286 | 1,287 | 876 |
| 2025/11/21 | 1,300 | 1,300 | 1,277 | 1,279 | 421 |
| 2025/11/20 | 1,281 | 1,295 | 1,281 | 1,291 | 898 |
| 2025/11/19 | 1,238 | 1,265 | 1,238 | 1,251 | 87 |
| 2025/11/18 | 1,286 | 1,286 | 1,254 | 1,255 | 1,565 |
| 2025/11/17 | 1,261 | 1,284 | 1,261 | 1,284 | 321 |
| 2025/11/14 | 1,276 | 1,278 | 1,269 | 1,277 | 819 |
| 2025/11/13 | 1,266 | 1,277 | 1,263 | 1,277 | 733 |
| 2025/11/12 | 1,242 | 1,258 | 1,242 | 1,252 | 954 |
| 2025/11/11 | 1,238 | 1,244 | 1,236 | 1,240 | 18 |
| 2025/11/10 | 1,251 | 1,251 | 1,229 | 1,237 | 465 |
| 2025/11/07 | 1,235 | 1,237 | 1,224 | 1,230 | 1,367 |
| 2025/11/06 | 1,225 | 1,236 | 1,223 | 1,227 | 115 |
| 2025/11/05 | 1,194 | 1,225 | 1,194 | 1,217 | 557 |
| 2025/11/04 | 1,232 | 1,251 | 1,215 | 1,224 | 490 |
| 2025/10/31 | 1,207 | 1,217 | 1,196 | 1,211 | 540 |
| 2025/10/30 | 1,176 | 1,199 | 1,176 | 1,197 | 1,012 |
| 2025/10/29 | 1,186 | 1,206 | 1,182 | 1,195 | 19,901 |
| 2025/10/28 | 1,200 | 1,200 | 1,189 | 1,189 | 507 |
| 2025/10/27 | 1,199 | 1,201 | 1,194 | 1,196 | 802 |
| 2025/10/24 | 1,180 | 1,188 | 1,180 | 1,188 | 32 |
| 2025/10/23 | 1,171 | 1,184 | 1,171 | 1,182 | 1,369 |
| 2025/10/22 | 1,172 | 1,188 | 1,172 | 1,187 | 1,419 |
| 2025/10/21 | 1,200 | 1,200 | 1,166 | 1,199 | 810 |
| 2025/10/20 | 1,175 | 1,175 | 1,157 | 1,170 | 240 |
| 2025/10/17 | 1,175 | 1,175 | 1,145 | 1,145 | 1,349 |
| 2025/10/16 | 1,150 | 1,152 | 1,142 | 1,147 | 563 |
| 2025/10/15 | 1,153 | 1,153 | 1,132 | 1,143 | 498 |
| 2025/10/14 | 1,174 | 1,174 | 1,121 | 1,123 | 1,484 |
| 2025/10/10 | 1,164 | 1,164 | 1,140 | 1,144 | 1,841 |
| 2025/10/09 | 1,169 | 1,169 | 1,150 | 1,155 | 658 |
| 2025/10/08 | 1,155 | 1,160 | 1,155 | 1,156 | 1,914 |
| 2025/10/07 | 1,148 | 1,154 | 1,146 | 1,152 | 898 |
| 2025/10/06 | 1,149 | 1,151 | 1,140 | 1,149 | 1,641 |
| 2025/10/03 | 1,136 | 1,136 | 1,117 | 1,125 | 367 |
| 2025/10/02 | 1,143 | 1,143 | 1,117 | 1,123 | 718 |
| 2025/10/01 | 1,143 | 1,143 | 1,125 | 1,143 | 1,423 |
| 2025/09/30 | 1,156 | 1,156 | 1,137 | 1,143 | 4,603 |
| 2025/09/29 | 1,170 | 1,173 | 1,144 | 1,144 | 473 |
| 2025/09/26 | 1,159 | 1,163 | 1,158 | 1,162 | 290 |
| 2025/09/25 | 1,142 | 1,161 | 1,142 | 1,157 | 159 |
| 2025/09/24 | 1,156 | 1,156 | 1,153 | 1,154 | 341 |
| 2025/09/22 | 1,160 | 1,163 | 1,155 | 1,155 | 461 |
| 2025/09/19 | 1,172 | 1,172 | 1,157 | 1,165 | 665 |
| 2025/09/18 | 1,160 | 1,166 | 1,156 | 1,164 | 58 |
| 2025/09/17 | 1,165 | 1,165 | 1,155 | 1,159 | 38,090 |
| 2025/09/16 | 1,158 | 1,164 | 1,158 | 1,164 | 1,570 |
| 2025/09/12 | 1,183 | 1,183 | 1,132 | 1,132 | 351 |
| 2025/09/11 | 1,176 | 1,176 | 1,154 | 1,156 | 81,844 |
| 2025/09/10 | 1,175 | 1,175 | 1,165 | 1,167 | 383 |
| 2025/09/09 | 1,176 | 1,176 | 1,166 | 1,166 | 1,417 |
| 2025/09/08 | 1,167 | 1,175 | 1,165 | 1,173 | 1,643 |
| 2025/09/05 | 1,168 | 1,168 | 1,159 | 1,165 | 6,828 |
| 2025/09/04 | 1,151 | 1,165 | 1,151 | 1,165 | 1,434 |
| 2025/09/03 | 1,154 | 1,159 | 1,150 | 1,150 | 669 |
| 2025/09/02 | 1,138 | 1,153 | 1,138 | 1,151 | 538 |
| 2025/09/01 | 1,130 | 1,142 | 1,130 | 1,137 | 547 |
| 2025/08/29 | 1,169 | 1,169 | 1,134 | 1,139 | 335 |
| 2025/08/28 | 1,131 | 1,140 | 1,130 | 1,139 | 250 |
| 2025/08/27 | 1,139 | 1,139 | 1,128 | 1,131 | 132 |
| 2025/08/26 | 1,160 | 1,160 | 1,129 | 1,132 | 599 |
| 2025/08/25 | 1,151 | 1,151 | 1,144 | 1,149 | 612 |
| 2025/08/22 | 1,143 | 1,143 | 1,139 | 1,143 | 2,770 |
| 2025/08/21 | 1,150 | 1,150 | 1,138 | 1,140 | 2,993 |
| 2025/08/20 | 1,141 | 1,149 | 1,141 | 1,146 | 945 |
| 2025/08/19 | 1,141 | 1,143 | 1,135 | 1,141 | 266 |
| 2025/08/18 | 1,133 | 1,141 | 1,133 | 1,136 | 1,203 |
| 2025/08/15 | 1,122 | 1,127 | 1,119 | 1,126 | 6,042 |
| 2025/08/14 | 1,135 | 1,135 | 1,115 | 1,116 | 350 |
| 2025/08/13 | 1,135 | 1,135 | 1,128 | 1,128 | 941 |
| 2025/08/12 | 1,121 | 1,128 | 1,120 | 1,126 | 2,867 |
| 2025/08/08 | 1,109 | 1,118 | 1,106 | 1,115 | 16,031 |
| 2025/08/07 | 1,094 | 1,103 | 1,090 | 1,097 | 20,064 |
| 2025/08/06 | 1,126 | 1,138 | 1,126 | 1,138 | 38,833 |
| 2025/08/05 | 1,127 | 1,127 | 1,120 | 1,124 | 73 |
| 2025/08/04 | 1,117 | 1,127 | 1,113 | 1,127 | 713 |
| 2025/08/01 | 1,132 | 1,138 | 1,130 | 1,130 | 59,111 |
| 2025/07/31 | 1,120 | 1,126 | 1,120 | 1,126 | 9 |
| 2025/07/30 | 1,118 | 1,119 | 1,116 | 1,119 | 56 |
| 2025/07/29 | 1,129 | 1,129 | 1,116 | 1,117 | 60 |
| 2025/07/28 | 1,134 | 1,134 | 1,129 | 1,130 | 74 |
| 2025/07/25 | 1,150 | 1,150 | 1,133 | 1,134 | 236 |
| 2025/07/24 | 1,134 | 1,146 | 1,134 | 1,141 | 344 |
| 2025/07/23 | 1,112 | 1,134 | 1,112 | 1,134 | 104 |
| 2025/07/22 | 1,077 | 1,105 | 1,077 | 1,098 | 680 |
| 2025/07/18 | 1,108 | 1,108 | 1,102 | 1,102 | 399 |
| 2025/07/17 | 1,101 | 1,107 | 1,100 | 1,107 | 82 |
| 2025/07/16 | 1,105 | 1,105 | 1,097 | 1,102 | 53 |
| 2025/07/15 | 1,105 | 1,105 | 1,098 | 1,098 | 195 |
| 2025/07/14 | 1,132 | 1,132 | 1,100 | 1,104 | 1,125 |
| 2025/07/11 | 1,121 | 1,121 | 1,102 | 1,102 | 442 |
| 2025/07/10 | 1,102 | 1,102 | 1,092 | 1,093 | 92 |
| 2025/07/09 | 1,102 | 1,103 | 1,098 | 1,099 | 214 |
| 2025/07/08 | 1,098 | 1,102 | 1,096 | 1,096 | 627 |
| 2025/07/07 | 1,102 | 1,102 | 1,097 | 1,097 | 12 |
| 2025/07/04 | 1,107 | 1,107 | 1,098 | 1,098 | 170 |
| 2025/07/03 | 1,109 | 1,109 | 1,098 | 1,104 | 54 |
| 2025/07/02 | 1,111 | 1,111 | 1,097 | 1,101 | 84 |
| 2025/07/01 | 1,098 | 1,100 | 1,096 | 1,096 | 1,217 |
| 2025/06/30 | 1,103 | 1,103 | 1,097 | 1,097 | 568 |
| 2025/06/27 | 1,113 | 1,113 | 1,094 | 1,097 | 396 |
| 2025/06/26 | 1,087 | 1,087 | 1,075 | 1,083 | 32 |
| 2025/06/25 | 1,094 | 1,094 | 1,076 | 1,077 | 21 |
| 2025/06/24 | 1,091 | 1,094 | 1,087 | 1,087 | 406 |
| 2025/06/23 | 1,091 | 1,091 | 1,084 | 1,084 | 24 |
| 2025/06/20 | 1,094 | 1,095 | 1,091 | 1,091 | 22 |
| 2025/06/19 | 1,102 | 1,102 | 1,092 | 1,092 | 34 |
| 2025/06/18 | 1,091 | 1,099 | 1,091 | 1,099 | 208 |
| 2025/06/17 | 1,094 | 1,094 | 1,092 | 1,092 | 23 |
| 2025/06/16 | 1,089 | 1,095 | 1,088 | 1,093 | 889 |
| 2025/06/13 | 1,101 | 1,108 | 1,079 | 1,108 | 90 |
| 2025/06/12 | 1,098 | 1,098 | 1,091 | 1,092 | 125 |
| 2025/06/11 | 1,100 | 1,100 | 1,093 | 1,095 | 30 |
| 2025/06/10 | 1,094 | 1,096 | 1,092 | 1,092 | 56 |
| 2025/06/09 | 1,097 | 1,097 | 1,093 | 1,093 | 150 |
| 2025/06/06 | 1,086 | 1,094 | 1,086 | 1,092 | 962 |
| 2025/06/05 | 1,090 | 1,096 | 1,090 | 1,092 | 309 |
| 2025/06/04 | 1,108 | 1,108 | 1,099 | 1,102 | 4,425 |
| 2025/06/03 | 1,115 | 1,115 | 1,113 | 1,113 | 3 |