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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,131 | 1,139 | 1,114 | 1,115 | 21,421 |
| 2024/12/27 | 1,134 | 1,134 | 1,125 | 1,131 | 9,238 |
| 2024/12/26 | 1,137 | 1,137 | 1,125 | 1,134 | 24,344 |
| 2024/12/25 | 1,138 | 1,139 | 1,130 | 1,130 | 4,944 |
| 2024/12/24 | 1,122 | 1,122 | 1,110 | 1,110 | 12,817 |
| 2024/12/23 | 1,113 | 1,113 | 1,105 | 1,109 | 8,637 |
| 2024/12/20 | 1,104 | 1,106 | 1,083 | 1,091 | 5,203 |
| 2024/12/19 | 1,091 | 1,091 | 1,079 | 1,091 | 17,693 |
| 2024/12/18 | 1,116 | 1,121 | 1,115 | 1,121 | 82,080 |
| 2024/12/17 | 1,119 | 1,125 | 1,119 | 1,124 | 15,407 |
| 2024/12/16 | 1,109 | 1,112 | 1,102 | 1,102 | 20,786 |
| 2024/12/13 | 1,105 | 1,105 | 1,099 | 1,105 | 7,322 |
| 2024/12/12 | 1,099 | 1,109 | 1,097 | 1,109 | 17,113 |
| 2024/12/11 | 1,098 | 1,098 | 1,084 | 1,085 | 1,764 |
| 2024/12/10 | 1,090 | 1,093 | 1,084 | 1,085 | 10,903 |
| 2024/12/09 | 1,086 | 1,087 | 1,081 | 1,085 | 32,634 |
| 2024/12/06 | 1,075 | 1,075 | 1,068 | 1,073 | 7,240 |
| 2024/12/05 | 1,088 | 1,088 | 1,071 | 1,076 | 6,404 |
| 2024/12/04 | 1,061 | 1,064 | 1,056 | 1,063 | 2,736 |
| 2024/12/03 | 1,050 | 1,057 | 1,050 | 1,055 | 3,037 |
| 2024/12/02 | 1,043 | 1,050 | 1,042 | 1,047 | 5,720 |
| 2024/11/29 | 1,049 | 1,050 | 1,040 | 1,042 | 13,733 |
| 2024/11/28 | 1,062 | 1,062 | 1,001 | 1,050 | 2,326 |
| 2024/11/27 | 1,069 | 1,069 | 1,062 | 1,064 | 7,851 |
| 2024/11/26 | 1,077 | 1,077 | 1,067 | 1,072 | 10,793 |
| 2024/11/25 | 1,072 | 1,081 | 1,072 | 1,080 | 19,463 |
| 2024/11/22 | 1,064 | 1,071 | 1,064 | 1,069 | 11,645 |
| 2024/11/21 | 1,068 | 1,068 | 1,058 | 1,064 | 10,717 |
| 2024/11/20 | 1,063 | 1,067 | 1,059 | 1,067 | 7,246 |
| 2024/11/19 | 1,058 | 1,058 | 1,047 | 1,055 | 12,963 |
| 2024/11/18 | 1,009 | 1,059 | 1,009 | 1,052 | 15,527 |
| 2024/11/15 | 1,085 | 1,090 | 1,069 | 1,069 | 7,491 |
| 2024/11/14 | 1,090 | 1,090 | 1,084 | 1,085 | 11,417 |
| 2024/11/13 | 1,075 | 1,079 | 1,074 | 1,075 | 3,883 |
| 2024/11/12 | 1,070 | 1,078 | 1,069 | 1,071 | 2,065 |
| 2024/11/11 | 1,080 | 1,080 | 1,068 | 1,073 | 6,794 |
| 2024/11/08 | 1,062 | 1,076 | 1,062 | 1,069 | 5,188 |
| 2024/11/07 | 1,071 | 1,071 | 1,058 | 1,064 | 6,729 |
| 2024/11/06 | 1,016 | 1,047 | 1,016 | 1,041 | 3,775 |
| 2024/11/05 | 1,025 | 1,025 | 1,010 | 1,015 | 4,020 |
| 2024/11/01 | 1,000 | 1,013 | 998 | 1,009 | 31,377 |
| 2024/10/31 | 1,040 | 1,040 | 1,025 | 1,028 | 12,850 |
| 2024/10/30 | 1,045 | 1,046 | 1,039 | 1,042 | 11,109 |
| 2024/10/29 | 1,037 | 1,045 | 1,030 | 1,032 | 6,142 |
| 2024/10/28 | 1,019 | 1,042 | 1,019 | 1,037 | 7,082 |
| 2024/10/25 | 1,020 | 1,022 | 1,016 | 1,018 | 4,808 |
| 2024/10/24 | 1,027 | 1,027 | 1,014 | 1,016 | 16,420 |
| 2024/10/23 | 1,023 | 1,030 | 1,019 | 1,028 | 3,764 |
| 2024/10/22 | 1,023 | 1,023 | 1,015 | 1,017 | 900 |
| 2024/10/21 | 1,019 | 1,019 | 1,009 | 1,010 | 3,969 |
| 2024/10/18 | 1,025 | 1,025 | 1,008 | 1,015 | 18,158 |
| 2024/10/17 | 1,009 | 1,010 | 1,005 | 1,010 | 14,473 |
| 2024/10/16 | 1,003 | 1,019 | 1,001 | 1,009 | 2,340 |
| 2024/10/15 | 1,037 | 1,037 | 1,018 | 1,021 | 77,968 |
| 2024/10/11 | 1,024 | 1,024 | 1,011 | 1,011 | 3,894 |
| 2024/10/10 | 1,003 | 1,018 | 1,003 | 1,015 | 41,386 |
| 2024/10/09 | 987 | 999 | 987 | 998 | 3,756 |
| 2024/10/08 | 1,006 | 1,011 | 984 | 986 | 83,016 |
| 2024/10/07 | 1,003 | 1,009 | 1,003 | 1,006 | 4,958 |
| 2024/10/04 | 985 | 985 | 977 | 981 | 2,030 |
| 2024/10/03 | 980 | 982 | 971 | 975 | 1,550 |
| 2024/10/02 | 972 | 972 | 947 | 954 | 2,979 |
| 2024/10/01 | 968 | 968 | 950 | 963 | 822 |
| 2024/09/30 | 965 | 965 | 952 | 953 | 24,330 |
| 2024/09/27 | 980 | 985 | 973 | 980 | 15,048 |
| 2024/09/26 | 952 | 969 | 952 | 968 | 73,717 |
| 2024/09/25 | 954 | 954 | 938 | 938 | 37,568 |
| 2024/09/24 | 937 | 940 | 930 | 939 | 2,580 |
| 2024/09/20 | 934 | 934 | 920 | 922 | 1,333 |
| 2024/09/19 | 911 | 919 | 909 | 919 | 2,516 |
| 2024/09/18 | 902 | 902 | 900 | 900 | 859 |
| 2024/09/17 | 900 | 900 | 891 | 893 | 535 |
| 2024/09/13 | 895 | 896 | 888 | 890 | 658 |
| 2024/09/12 | 862 | 895 | 862 | 895 | 3,720 |
| 2024/09/11 | 885 | 885 | 857 | 862 | 2,424 |
| 2024/09/10 | 880 | 880 | 868 | 870 | 643 |
| 2024/09/09 | 864 | 868 | 856 | 865 | 5,281 |
| 2024/09/06 | 889 | 889 | 877 | 879 | 1,607 |
| 2024/09/05 | 889 | 892 | 882 | 885 | 1,595 |
| 2024/09/04 | 900 | 901 | 891 | 893 | 4,467 |
| 2024/09/03 | 938 | 938 | 927 | 930 | 1,542 |
| 2024/09/02 | 932 | 933 | 925 | 931 | 1,464 |
| 2024/08/30 | 908 | 917 | 908 | 917 | 828 |
| 2024/08/29 | 904 | 907 | 896 | 907 | 5,759 |
| 2024/08/28 | 910 | 917 | 910 | 916 | 385 |
| 2024/08/27 | 922 | 922 | 915 | 919 | 1,537 |
| 2024/08/26 | 935 | 935 | 918 | 922 | 12,595 |
| 2024/08/23 | 931 | 931 | 922 | 927 | 1,352 |
| 2024/08/22 | 933 | 937 | 930 | 930 | 1,458 |
| 2024/08/21 | 942 | 942 | 925 | 933 | 6,029 |
| 2024/08/20 | 942 | 945 | 937 | 944 | 4,515 |
| 2024/08/19 | 954 | 955 | 923 | 923 | 5,725 |
| 2024/08/16 | 939 | 947 | 938 | 947 | 7,759 |
| 2024/08/15 | 909 | 914 | 904 | 909 | 1,134 |
| 2024/08/14 | 904 | 906 | 897 | 900 | 1,585 |
| 2024/08/13 | 899 | 899 | 883 | 889 | 1,151 |
| 2024/08/09 | 881 | 892 | 876 | 892 | 2,495 |
| 2024/08/08 | 849 | 858 | 834 | 846 | 10,517 |
| 2024/08/07 | 841 | 872 | 832 | 862 | 8,814 |
| 2024/08/06 | 843 | 854 | 840 | 853 | 11,503 |
| 2024/08/05 | 850 | 851 | 790 | 798 | 19,653 |
| 2024/08/02 | 920 | 921 | 897 | 898 | 19,064 |
| 2024/08/01 | 955 | 955 | 944 | 950 | 15,612 |
| 2024/07/31 | 945 | 955 | 939 | 950 | 20,370 |
| 2024/07/30 | 963 | 963 | 950 | 958 | 28,735 |
| 2024/07/29 | 969 | 969 | 960 | 963 | 14,922 |
| 2024/07/26 | 949 | 959 | 948 | 954 | 18,288 |
| 2024/07/25 | 963 | 965 | 947 | 948 | 31,882 |