GX AI&ビッグデータ(223A)の株価時系列情報
GX AI&ビッグデータ(223A)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 |
|---|---|---|---|---|---|
| 2026/06/08 | 1,807 | 1,829 | 1,796 | 1,809 | 149,594 |
| 2026/06/05 | 1,930 | 1,930 | 1,895 | 1,904 | 202,246 |
| 2026/06/04 | 1,953 | 1,966 | 1,930 | 1,948 | 139,066 |
| 2026/06/03 | 2,022 | 2,030 | 1,999 | 2,003 | 162,650 |
| 2026/06/02 | 1,981 | 1,988 | 1,956 | 1,986 | 216,471 |
| 2026/06/01 | 1,927 | 1,952 | 1,922 | 1,949 | 151,219 |
| 2026/05/29 | 1,890 | 1,912 | 1,880 | 1,912 | 41,254 |
| 2026/05/28 | 1,869 | 1,869 | 1,825 | 1,850 | 104,922 |
| 2026/05/27 | 1,861 | 1,871 | 1,854 | 1,869 | 36,170 |
| 2026/05/26 | 1,827 | 1,828 | 1,815 | 1,825 | 70,237 |
| 2026/05/25 | 1,809 | 1,826 | 1,803 | 1,825 | 47,499 |
| 2026/05/22 | 1,787 | 1,792 | 1,781 | 1,788 | 78,641 |
| 2026/05/21 | 1,746 | 1,769 | 1,740 | 1,759 | 88,347 |
| 2026/05/20 | 1,717 | 1,720 | 1,700 | 1,720 | 89,741 |
| 2026/05/19 | 1,734 | 1,736 | 1,714 | 1,717 | 41,438 |
| 2026/05/18 | 1,723 | 1,733 | 1,706 | 1,722 | 87,626 |
| 2026/05/15 | 1,766 | 1,776 | 1,724 | 1,732 | 218,686 |
| 2026/05/14 | 1,766 | 1,776 | 1,753 | 1,765 | 44,696 |
| 2026/05/13 | 1,717 | 1,751 | 1,713 | 1,751 | 52,940 |
| 2026/05/12 | 1,774 | 1,774 | 1,743 | 1,748 | 126,418 |
| 2026/05/11 | 1,748 | 1,758 | 1,743 | 1,753 | 110,607 |
| 2026/05/08 | 1,683 | 1,700 | 1,683 | 1,700 | 13,940 |
| 2026/05/07 | 1,680 | 1,691 | 1,674 | 1,691 | 43,575 |
| 2026/05/01 | 1,580 | 1,580 | 1,572 | 1,573 | 94,946 |
| 2026/04/30 | 1,591 | 1,601 | 1,575 | 1,579 | 68,390 |
| 2026/04/28 | 1,581 | 1,584 | 1,567 | 1,567 | 10,784 |
| 2026/04/27 | 1,569 | 1,584 | 1,568 | 1,579 | 17,190 |
| 2026/04/24 | 1,552 | 1,552 | 1,543 | 1,545 | 44,589 |
| 2026/04/23 | 1,558 | 1,560 | 1,537 | 1,554 | 35,068 |
| 2026/04/22 | 1,546 | 1,548 | 1,542 | 1,548 | 19,944 |
| 2026/04/21 | 1,530 | 1,544 | 1,530 | 1,544 | 15,684 |
| 2026/04/20 | 1,526 | 1,528 | 1,520 | 1,520 | 20,310 |
| 2026/04/17 | 1,519 | 1,524 | 1,517 | 1,521 | 30,722 |
| 2026/04/16 | 1,502 | 1,516 | 1,501 | 1,516 | 22,963 |
| 2026/04/15 | 1,474 | 1,478 | 1,468 | 1,473 | 60,393 |
| 2026/04/14 | 1,420 | 1,449 | 1,420 | 1,441 | 81,775 |
| 2026/04/13 | 1,391 | 1,400 | 1,388 | 1,400 | 72,982 |
| 2026/04/10 | 1,406 | 1,411 | 1,405 | 1,407 | 8,635 |
| 2026/04/09 | 1,408 | 1,408 | 1,399 | 1,402 | 35,091 |
| 2026/04/08 | 1,412 | 1,423 | 1,407 | 1,422 | 137,855 |
| 2026/04/07 | 1,361 | 1,367 | 1,353 | 1,355 | 9,883 |
| 2026/04/06 | 1,370 | 1,375 | 1,351 | 1,357 | 4,013 |
| 2026/04/03 | 1,319 | 1,353 | 1,319 | 1,350 | 4,881 |
| 2026/03/27 | 1,345 | 1,345 | 1,326 | 1,339 | 14,989 |
| 2026/03/26 | 1,361 | 1,370 | 1,354 | 1,356 | 13,887 |
| 2026/03/25 | 1,370 | 1,373 | 1,360 | 1,361 | 56,470 |
| 2026/03/24 | 1,367 | 1,372 | 1,353 | 1,367 | 12,686 |
| 2026/03/23 | 1,346 | 1,351 | 1,337 | 1,337 | 109,681 |
| 2026/03/19 | 1,400 | 1,403 | 1,394 | 1,397 | 6,755 |
| 2026/03/18 | 1,410 | 1,427 | 1,410 | 1,427 | 14,159 |
| 2026/03/17 | 1,418 | 1,418 | 1,397 | 1,400 | 7,298 |
| 2026/03/16 | 1,400 | 1,400 | 1,387 | 1,397 | 12,669 |
| 2026/03/13 | 1,387 | 1,397 | 1,382 | 1,391 | 29,781 |
| 2026/03/12 | 1,410 | 1,410 | 1,398 | 1,405 | 76,976 |
| 2026/03/11 | 1,413 | 1,423 | 1,411 | 1,411 | 29,145 |
| 2026/03/10 | 1,399 | 1,406 | 1,396 | 1,406 | 71,257 |
| 2026/03/09 | 1,400 | 1,400 | 1,345 | 1,369 | 86,902 |
| 2026/03/06 | 1,403 | 1,419 | 1,403 | 1,418 | 62,705 |
| 2026/03/05 | 1,409 | 1,409 | 1,390 | 1,390 | 29,259 |
| 2026/03/04 | 1,371 | 1,382 | 1,353 | 1,361 | 311,476 |
| 2026/03/03 | 1,402 | 1,407 | 1,380 | 1,385 | 74,110 |
| 2026/03/02 | 1,394 | 1,399 | 1,387 | 1,391 | 33,754 |
| 2026/02/27 | 1,409 | 1,412 | 1,401 | 1,406 | 67,016 |
| 2026/02/26 | 1,400 | 1,411 | 1,400 | 1,408 | 76,152 |
| 2026/02/25 | 1,383 | 1,387 | 1,380 | 1,384 | 22,244 |
| 2026/02/24 | 1,359 | 1,359 | 1,347 | 1,353 | 49,729 |
| 2026/02/20 | 1,381 | 1,381 | 1,372 | 1,378 | 9,424 |
| 2026/02/19 | 1,373 | 1,381 | 1,370 | 1,380 | 7,820 |
| 2026/02/18 | 1,341 | 1,351 | 1,340 | 1,351 | 4,689 |
| 2026/02/17 | 1,356 | 1,356 | 1,337 | 1,338 | 82,417 |
| 2026/02/16 | 1,350 | 1,358 | 1,350 | 1,355 | 13,791 |
| 2026/02/13 | 1,352 | 1,353 | 1,341 | 1,344 | 97,601 |
| 2026/02/12 | 1,393 | 1,393 | 1,376 | 1,391 | 76,158 |
| 2026/02/10 | 1,424 | 1,424 | 1,409 | 1,415 | 20,775 |
| 2026/02/09 | 1,422 | 1,422 | 1,401 | 1,401 | 80,429 |
| 2026/02/06 | 1,343 | 1,364 | 1,335 | 1,364 | 240,754 |
| 2026/02/05 | 1,400 | 1,401 | 1,382 | 1,394 | 38,431 |
| 2026/02/04 | 1,435 | 1,435 | 1,422 | 1,428 | 94,943 |
| 2026/02/03 | 1,462 | 1,470 | 1,460 | 1,465 | 138,460 |
| 2026/02/02 | 1,439 | 1,445 | 1,406 | 1,406 | 131,718 |
| 2026/01/30 | 1,460 | 1,464 | 1,450 | 1,456 | 116,530 |
| 2026/01/29 | 1,473 | 1,480 | 1,468 | 1,479 | 23,937 |
| 2026/01/28 | 1,457 | 1,473 | 1,456 | 1,473 | 24,216 |
| 2026/01/27 | 1,451 | 1,471 | 1,446 | 1,471 | 14,819 |
| 2026/01/26 | 1,462 | 1,462 | 1,438 | 1,447 | 43,341 |
| 2026/01/23 | 1,487 | 1,492 | 1,485 | 1,491 | 57,098 |
| 2026/01/22 | 1,493 | 1,493 | 1,472 | 1,472 | 18,987 |
| 2026/01/21 | 1,450 | 1,455 | 1,440 | 1,451 | 20,458 |
| 2026/01/20 | 1,468 | 1,468 | 1,458 | 1,458 | 21,416 |
| 2026/01/19 | 1,469 | 1,473 | 1,460 | 1,472 | 19,976 |
| 2026/01/16 | 1,492 | 1,494 | 1,488 | 1,489 | 6,415 |
| 2026/01/15 | 1,484 | 1,492 | 1,479 | 1,492 | 24,595 |
| 2026/01/14 | 1,505 | 1,510 | 1,502 | 1,503 | 13,957 |
| 2026/01/13 | 1,499 | 1,505 | 1,495 | 1,505 | 47,032 |
| 2026/01/09 | 1,470 | 1,473 | 1,463 | 1,473 | 3,976 |
| 2026/01/08 | 1,474 | 1,482 | 1,461 | 1,461 | 10,334 |
| 2026/01/07 | 1,478 | 1,484 | 1,470 | 1,471 | 11,978 |
| 2026/01/06 | 1,469 | 1,469 | 1,452 | 1,462 | 19,423 |
| 2026/01/05 | 1,450 | 1,460 | 1,450 | 1,459 | 30,770 |
| 2025/12/30 | 1,448 | 1,448 | 1,436 | 1,437 | 4,309 |
| 2025/12/29 | 1,445 | 1,449 | 1,442 | 1,442 | 6,869 |
| 2025/12/26 | 1,447 | 1,447 | 1,437 | 1,440 | 10,914 |
| 2025/12/25 | 1,427 | 1,436 | 1,419 | 1,434 | 8,828 |
| 2025/12/24 | 1,435 | 1,437 | 1,427 | 1,427 | 10,313 |
| 2025/12/23 | 1,441 | 1,442 | 1,426 | 1,426 | 7,634 |
| 2025/12/22 | 1,436 | 1,438 | 1,434 | 1,437 | 11,091 |
| 2025/12/19 | 1,392 | 1,398 | 1,386 | 1,398 | 3,935 |
| 2025/12/18 | 1,370 | 1,378 | 1,368 | 1,378 | 18,228 |
| 2025/12/17 | 1,387 | 1,391 | 1,374 | 1,389 | 3,892 |
| 2025/12/16 | 1,400 | 1,401 | 1,367 | 1,369 | 29,075 |
| 2025/12/15 | 1,412 | 1,412 | 1,404 | 1,407 | 7,396 |
| 2025/12/12 | 1,438 | 1,443 | 1,435 | 1,441 | 4,823 |
| 2025/12/11 | 1,452 | 1,452 | 1,425 | 1,435 | 32,116 |
| 2025/12/10 | 1,439 | 1,452 | 1,439 | 1,452 | 11,078 |
| 2025/12/09 | 1,440 | 1,441 | 1,435 | 1,437 | 6,395 |
| 2025/12/08 | 1,434 | 1,437 | 1,427 | 1,437 | 2,294 |
| 2025/12/05 | 1,416 | 1,422 | 1,414 | 1,422 | 6,111 |
| 2025/12/04 | 1,413 | 1,416 | 1,410 | 1,416 | 6,315 |
| 2025/12/03 | 1,408 | 1,410 | 1,403 | 1,405 | 5,591 |
| 2025/12/02 | 1,400 | 1,401 | 1,393 | 1,393 | 34,066 |
| 2025/12/01 | 1,419 | 1,419 | 1,379 | 1,382 | 75,049 |
| 2025/11/28 | 1,394 | 1,396 | 1,389 | 1,389 | 6,099 |
| 2025/11/27 | 1,400 | 1,400 | 1,387 | 1,387 | 8,996 |
| 2025/11/26 | 1,390 | 1,390 | 1,376 | 1,386 | 10,179 |
| 2025/11/25 | 1,381 | 1,383 | 1,375 | 1,377 | 29,965 |
| 2025/11/21 | 1,344 | 1,344 | 1,325 | 1,330 | 57,850 |
| 2025/11/20 | 1,402 | 1,406 | 1,394 | 1,404 | 55,724 |
| 2025/11/19 | 1,350 | 1,362 | 1,349 | 1,358 | 10,773 |
| 2025/11/18 | 1,387 | 1,387 | 1,356 | 1,360 | 57,175 |
| 2025/11/17 | 1,391 | 1,402 | 1,389 | 1,396 | 17,676 |
| 2025/11/14 | 1,392 | 1,395 | 1,380 | 1,387 | 20,768 |
| 2025/11/13 | 1,426 | 1,440 | 1,426 | 1,440 | 13,410 |
| 2025/11/12 | 1,431 | 1,442 | 1,426 | 1,442 | 12,578 |
| 2025/11/11 | 1,443 | 1,446 | 1,430 | 1,431 | 6,186 |
| 2025/11/10 | 1,410 | 1,424 | 1,403 | 1,424 | 25,658 |
| 2025/11/07 | 1,406 | 1,411 | 1,393 | 1,411 | 16,703 |
| 2025/11/06 | 1,442 | 1,442 | 1,427 | 1,436 | 19,465 |
| 2025/11/05 | 1,413 | 1,429 | 1,387 | 1,418 | 66,621 |
| 2025/11/04 | 1,476 | 1,477 | 1,447 | 1,447 | 118,088 |
| 2025/10/31 | 1,465 | 1,470 | 1,461 | 1,470 | 69,137 |
| 2025/10/30 | 1,461 | 1,477 | 1,456 | 1,465 | 23,171 |
| 2025/10/29 | 1,449 | 1,459 | 1,441 | 1,459 | 40,467 |
| 2025/10/28 | 1,455 | 1,455 | 1,436 | 1,437 | 91,533 |
| 2025/10/27 | 1,430 | 1,447 | 1,430 | 1,447 | 28,556 |
| 2025/10/24 | 1,400 | 1,412 | 1,399 | 1,412 | 5,376 |
| 2025/10/23 | 1,375 | 1,381 | 1,365 | 1,381 | 38,971 |
| 2025/10/22 | 1,386 | 1,393 | 1,380 | 1,393 | 47,502 |
| 2025/10/21 | 1,386 | 1,392 | 1,384 | 1,390 | 15,717 |
| 2025/10/20 | 1,366 | 1,373 | 1,362 | 1,370 | 11,552 |
| 2025/10/17 | 1,354 | 1,362 | 1,340 | 1,340 | 41,711 |
| 2025/10/16 | 1,371 | 1,379 | 1,364 | 1,379 | 16,102 |
| 2025/10/15 | 1,354 | 1,363 | 1,353 | 1,363 | 16,086 |
| 2025/10/14 | 1,389 | 1,389 | 1,350 | 1,351 | 66,624 |
| 2025/10/10 | 1,408 | 1,412 | 1,402 | 1,408 | 18,192 |
| 2025/10/09 | 1,409 | 1,412 | 1,403 | 1,411 | 74,317 |
| 2025/10/08 | 1,377 | 1,385 | 1,376 | 1,381 | 12,020 |
| 2025/10/07 | 1,370 | 1,375 | 1,366 | 1,374 | 17,737 |
| 2025/10/06 | 1,352 | 1,358 | 1,348 | 1,356 | 29,811 |
| 2025/10/03 | 1,328 | 1,337 | 1,328 | 1,337 | 8,273 |
| 2025/10/02 | 1,313 | 1,325 | 1,313 | 1,325 | 9,440 |
| 2025/10/01 | 1,307 | 1,308 | 1,296 | 1,296 | 6,100 |
| 2025/09/30 | 1,312 | 1,314 | 1,308 | 1,308 | 31,237 |
| 2025/09/29 | 1,314 | 1,315 | 1,311 | 1,313 | 47,393 |
| 2025/09/26 | 1,312 | 1,315 | 1,306 | 1,313 | 15,938 |
| 2025/09/25 | 1,319 | 1,319 | 1,308 | 1,314 | 13,016 |
| 2025/09/24 | 1,305 | 1,316 | 1,301 | 1,316 | 28,063 |
| 2025/09/22 | 1,305 | 1,312 | 1,302 | 1,302 | 22,694 |
| 2025/09/19 | 1,299 | 1,299 | 1,285 | 1,292 | 13,840 |
| 2025/09/18 | 1,293 | 1,294 | 1,269 | 1,282 | 46,472 |
| 2025/09/17 | 1,284 | 1,284 | 1,263 | 1,268 | 40,478 |
| 2025/09/16 | 1,267 | 1,271 | 1,266 | 1,266 | 18,125 |
| 2025/09/12 | 1,249 | 1,252 | 1,245 | 1,252 | 4,811 |
| 2025/09/11 | 1,244 | 1,245 | 1,236 | 1,245 | 31,902 |
| 2025/09/10 | 1,229 | 1,244 | 1,229 | 1,244 | 72,030 |
| 2025/09/09 | 1,212 | 1,222 | 1,212 | 1,220 | 8,646 |
| 2025/09/08 | 1,216 | 1,217 | 1,209 | 1,212 | 28,056 |
| 2025/09/05 | 1,199 | 1,207 | 1,198 | 1,207 | 13,839 |
| 2025/09/04 | 1,183 | 1,193 | 1,183 | 1,187 | 2,407 |
| 2025/09/03 | 1,189 | 1,193 | 1,187 | 1,188 | 11,089 |
| 2025/09/02 | 1,185 | 1,195 | 1,185 | 1,191 | 2,118 |
| 2025/09/01 | 1,192 | 1,194 | 1,183 | 1,185 | 14,335 |
| 2025/08/29 | 1,185 | 1,210 | 1,185 | 1,200 | 41,299 |
| 2025/08/28 | 1,191 | 1,191 | 1,183 | 1,185 | 7,562 |
| 2025/08/27 | 1,183 | 1,193 | 1,183 | 1,191 | 6,176 |
| 2025/08/26 | 1,186 | 1,190 | 1,174 | 1,183 | 4,653 |
| 2025/08/25 | 1,179 | 1,190 | 1,179 | 1,185 | 8,693 |
| 2025/08/22 | 1,166 | 1,173 | 1,166 | 1,166 | 53,497 |
| 2025/08/21 | 1,165 | 1,169 | 1,163 | 1,169 | 2,745 |
| 2025/08/20 | 1,185 | 1,185 | 1,164 | 1,167 | 52,453 |
| 2025/08/19 | 1,200 | 1,201 | 1,196 | 1,198 | 2,227 |
| 2025/08/18 | 1,208 | 1,208 | 1,197 | 1,197 | 6,390 |
| 2025/08/15 | 1,194 | 1,200 | 1,194 | 1,200 | 12,978 |
| 2025/08/14 | 1,203 | 1,203 | 1,192 | 1,193 | 17,091 |
| 2025/08/13 | 1,200 | 1,207 | 1,200 | 1,203 | 9,655 |
| 2025/08/12 | 1,198 | 1,198 | 1,187 | 1,190 | 6,749 |
| 2025/08/08 | 1,180 | 1,186 | 1,179 | 1,180 | 22,531 |
| 2025/08/07 | 1,184 | 1,185 | 1,175 | 1,178 | 24,451 |
| 2025/08/06 | 1,173 | 1,173 | 1,159 | 1,172 | 102,905 |
| 2025/08/05 | 1,172 | 1,177 | 1,170 | 1,177 | 11,181 |
| 2025/08/04 | 1,151 | 1,187 | 1,148 | 1,162 | 22,014 |