GX 半導体(2243)の株価時系列情報
GX 半導体(2243)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,430 | 1,430 | 1,425 | 1,427 | 145,598 |
| 2023/12/28 | 1,441 | 1,441 | 1,425 | 1,432 | 312,207 |
| 2023/12/27 | 1,430 | 1,443 | 1,430 | 1,441 | 135,280 |
| 2023/12/26 | 1,416 | 1,416 | 1,408 | 1,415 | 40,885 |
| 2023/12/25 | 1,401 | 1,417 | 1,401 | 1,404 | 41,789 |
| 2023/12/22 | 1,410 | 1,410 | 1,396 | 1,397 | 105,275 |
| 2023/12/21 | 1,384 | 1,388 | 1,378 | 1,388 | 133,174 |
| 2023/12/20 | 1,426 | 1,426 | 1,417 | 1,420 | 71,197 |
| 2023/12/19 | 1,402 | 1,410 | 1,394 | 1,408 | 60,475 |
| 2023/12/18 | 1,409 | 1,409 | 1,397 | 1,404 | 250,617 |
| 2023/12/15 | 1,399 | 1,399 | 1,390 | 1,393 | 115,145 |
| 2023/12/14 | 1,379 | 1,379 | 1,356 | 1,366 | 93,714 |
| 2023/12/13 | 1,362 | 1,372 | 1,362 | 1,371 | 87,748 |
| 2023/12/12 | 1,363 | 1,365 | 1,357 | 1,360 | 114,461 |
| 2023/12/11 | 1,308 | 1,316 | 1,306 | 1,316 | 258,054 |
| 2023/12/08 | 1,289 | 1,293 | 1,275 | 1,289 | 78,536 |
| 2023/12/07 | 1,291 | 1,291 | 1,277 | 1,280 | 100,715 |
| 2023/12/06 | 1,291 | 1,304 | 1,291 | 1,302 | 79,852 |
| 2023/12/05 | 1,305 | 1,305 | 1,293 | 1,301 | 125,308 |
| 2023/12/04 | 1,309 | 1,313 | 1,305 | 1,307 | 29,287 |
| 2023/12/01 | 1,316 | 1,322 | 1,312 | 1,320 | 32,514 |
| 2023/11/30 | 1,322 | 1,326 | 1,322 | 1,324 | 23,769 |
| 2023/11/29 | 1,313 | 1,314 | 1,307 | 1,313 | 58,217 |
| 2023/11/28 | 1,333 | 1,338 | 1,325 | 1,328 | 24,899 |
| 2023/11/27 | 1,341 | 1,341 | 1,325 | 1,328 | 84,094 |
| 2023/11/24 | 1,339 | 1,346 | 1,335 | 1,337 | 75,726 |
| 2023/11/22 | 1,338 | 1,338 | 1,318 | 1,326 | 106,370 |
| 2023/11/21 | 1,351 | 1,354 | 1,343 | 1,346 | 527,724 |
| 2023/11/20 | 1,347 | 1,347 | 1,334 | 1,334 | 134,296 |
| 2023/11/17 | 1,340 | 1,340 | 1,334 | 1,339 | 83,003 |
| 2023/11/16 | 1,331 | 1,343 | 1,331 | 1,339 | 408,969 |
| 2023/11/15 | 1,335 | 1,335 | 1,327 | 1,331 | 668,358 |
| 2023/11/14 | 1,298 | 1,298 | 1,290 | 1,294 | 55,619 |
| 2023/11/13 | 1,304 | 1,304 | 1,294 | 1,299 | 125,011 |
| 2023/11/10 | 1,247 | 1,254 | 1,247 | 1,254 | 27,542 |
| 2023/11/09 | 1,254 | 1,255 | 1,251 | 1,255 | 21,385 |
| 2023/11/08 | 1,245 | 1,254 | 1,245 | 1,248 | 51,953 |
| 2023/11/07 | 1,235 | 1,239 | 1,234 | 1,237 | 59,664 |
| 2023/11/06 | 1,229 | 1,240 | 1,229 | 1,236 | 326,099 |
| 2023/11/02 | 1,196 | 1,196 | 1,189 | 1,194 | 46,154 |
| 2023/11/01 | 1,158 | 1,164 | 1,158 | 1,162 | 23,277 |
| 2023/10/31 | 1,148 | 1,148 | 1,134 | 1,139 | 47,806 |
| 2023/10/30 | 1,161 | 1,165 | 1,160 | 1,162 | 76,935 |
| 2023/10/27 | 1,147 | 1,163 | 1,147 | 1,160 | 158,293 |
| 2023/10/26 | 1,146 | 1,148 | 1,141 | 1,144 | 136,048 |
| 2023/10/25 | 1,194 | 1,194 | 1,185 | 1,188 | 57,407 |
| 2023/10/24 | 1,193 | 1,193 | 1,182 | 1,188 | 36,320 |
| 2023/10/23 | 1,200 | 1,200 | 1,191 | 1,192 | 160,608 |
| 2023/10/20 | 1,210 | 1,210 | 1,202 | 1,206 | 31,057 |
| 2023/10/19 | 1,221 | 1,223 | 1,215 | 1,219 | 118,298 |
| 2023/10/18 | 1,248 | 1,248 | 1,236 | 1,241 | 35,174 |
| 2023/10/17 | 1,257 | 1,257 | 1,247 | 1,251 | 125,340 |
| 2023/10/16 | 1,245 | 1,245 | 1,234 | 1,237 | 29,365 |
| 2023/10/13 | 1,268 | 1,274 | 1,268 | 1,272 | 142,416 |
| 2023/10/12 | 1,261 | 1,269 | 1,261 | 1,268 | 103,301 |
| 2023/10/11 | 1,249 | 1,255 | 1,248 | 1,255 | 33,461 |
| 2023/10/10 | 1,233 | 1,236 | 1,229 | 1,236 | 39,350 |
| 2023/10/06 | 1,208 | 1,215 | 1,208 | 1,210 | 39,004 |
| 2023/10/05 | 1,221 | 1,221 | 1,216 | 1,217 | 49,507 |
| 2023/10/04 | 1,207 | 1,210 | 1,197 | 1,198 | 206,763 |
| 2023/10/03 | 1,235 | 1,237 | 1,230 | 1,231 | 76,044 |
| 2023/10/02 | 1,239 | 1,244 | 1,236 | 1,236 | 96,865 |
| 2023/09/29 | 1,223 | 1,227 | 1,218 | 1,224 | 32,763 |
| 2023/09/28 | 1,203 | 1,207 | 1,197 | 1,201 | 32,031 |
| 2023/09/27 | 1,193 | 1,195 | 1,189 | 1,195 | 27,475 |
| 2023/09/26 | 1,203 | 1,207 | 1,199 | 1,201 | 44,182 |
| 2023/09/25 | 1,198 | 1,201 | 1,194 | 1,200 | 12,427 |
| 2023/09/22 | 1,181 | 1,190 | 1,177 | 1,189 | 72,504 |
| 2023/09/21 | 1,207 | 1,210 | 1,201 | 1,203 | 65,416 |
| 2023/09/20 | 1,228 | 1,228 | 1,223 | 1,227 | 52,055 |
| 2023/09/19 | 1,239 | 1,239 | 1,233 | 1,233 | 48,803 |
| 2023/09/15 | 1,266 | 1,272 | 1,265 | 1,268 | 24,514 |
| 2023/09/14 | 1,262 | 1,263 | 1,258 | 1,263 | 24,333 |
| 2023/09/13 | 1,251 | 1,253 | 1,247 | 1,250 | 32,675 |
| 2023/09/12 | 1,251 | 1,258 | 1,251 | 1,258 | 16,082 |
| 2023/09/11 | 1,261 | 1,261 | 1,252 | 1,255 | 76,875 |
| 2023/09/08 | 1,273 | 1,273 | 1,256 | 1,268 | 37,223 |
| 2023/09/07 | 1,291 | 1,293 | 1,283 | 1,287 | 213,474 |
| 2023/09/06 | 1,299 | 1,301 | 1,291 | 1,291 | 51,119 |
| 2023/09/05 | 1,291 | 1,292 | 1,285 | 1,291 | 72,182 |
| 2023/09/04 | 1,288 | 1,291 | 1,283 | 1,291 | 476,052 |
| 2023/09/01 | 1,276 | 1,277 | 1,272 | 1,273 | 59,049 |
| 2023/08/31 | 1,273 | 1,275 | 1,269 | 1,270 | 26,601 |
| 2023/08/30 | 1,267 | 1,272 | 1,266 | 1,269 | 63,499 |
| 2023/08/29 | 1,239 | 1,248 | 1,236 | 1,244 | 53,987 |
| 2023/08/28 | 1,233 | 1,233 | 1,226 | 1,228 | 55,967 |
| 2023/08/25 | 1,218 | 1,229 | 1,215 | 1,221 | 310,431 |
| 2023/08/24 | 1,270 | 1,285 | 1,269 | 1,285 | 106,670 |
| 2023/08/23 | 1,230 | 1,240 | 1,230 | 1,240 | 12,426 |
| 2023/08/22 | 1,243 | 1,246 | 1,241 | 1,246 | 45,959 |
| 2023/08/21 | 1,209 | 1,210 | 1,200 | 1,203 | 14,274 |
| 2023/08/18 | 1,204 | 1,206 | 1,198 | 1,200 | 37,210 |
| 2023/08/17 | 1,217 | 1,222 | 1,215 | 1,220 | 45,136 |
| 2023/08/16 | 1,244 | 1,244 | 1,234 | 1,237 | 112,996 |
| 2023/08/15 | 1,263 | 1,269 | 1,261 | 1,268 | 31,401 |
| 2023/08/14 | 1,226 | 1,228 | 1,213 | 1,222 | 42,840 |
| 2023/08/10 | 1,253 | 1,255 | 1,233 | 1,253 | 30,997 |
| 2023/08/09 | 1,265 | 1,271 | 1,261 | 1,271 | 28,428 |
| 2023/08/08 | 1,278 | 1,279 | 1,273 | 1,274 | 24,288 |
| 2023/08/07 | 1,267 | 1,271 | 1,261 | 1,268 | 26,528 |
| 2023/08/04 | 1,261 | 1,269 | 1,258 | 1,268 | 56,342 |
| 2023/08/03 | 1,272 | 1,280 | 1,270 | 1,273 | 44,232 |
| 2023/08/02 | 1,317 | 1,320 | 1,304 | 1,308 | 226,573 |
| 2023/08/01 | 1,313 | 1,319 | 1,311 | 1,317 | 39,544 |
| 2023/07/31 | 1,299 | 1,307 | 1,295 | 1,307 | 103,014 |
| 2023/07/28 | 1,258 | 1,287 | 1,252 | 1,269 | 150,336 |
| 2023/07/27 | 1,248 | 1,254 | 1,240 | 1,253 | 43,405 |
| 2023/07/26 | 1,263 | 1,263 | 1,257 | 1,259 | 18,790 |
| 2023/07/25 | 1,250 | 1,252 | 1,247 | 1,250 | 21,655 |
| 2023/07/24 | 1,240 | 1,259 | 1,240 | 1,254 | 39,849 |
| 2023/07/21 | 1,229 | 1,235 | 1,220 | 1,234 | 73,398 |
| 2023/07/20 | 1,270 | 1,272 | 1,260 | 1,266 | 83,768 |
| 2023/07/19 | 1,280 | 1,282 | 1,275 | 1,282 | 27,004 |
| 2023/07/18 | 1,274 | 1,279 | 1,270 | 1,273 | 29,048 |
| 2023/07/14 | 1,256 | 1,260 | 1,250 | 1,255 | 49,392 |
| 2023/07/13 | 1,234 | 1,247 | 1,233 | 1,247 | 30,868 |
| 2023/07/12 | 1,229 | 1,229 | 1,218 | 1,226 | 12,996 |
| 2023/07/11 | 1,240 | 1,240 | 1,231 | 1,237 | 21,334 |
| 2023/07/10 | 1,220 | 1,224 | 1,211 | 1,211 | 23,321 |
| 2023/07/07 | 1,232 | 1,239 | 1,231 | 1,232 | 43,254 |
| 2023/07/06 | 1,255 | 1,255 | 1,235 | 1,243 | 81,413 |
| 2023/07/05 | 1,278 | 1,281 | 1,275 | 1,279 | 39,744 |
| 2023/07/04 | 1,275 | 1,281 | 1,275 | 1,281 | 46,022 |
| 2023/07/03 | 1,269 | 1,274 | 1,266 | 1,274 | 59,773 |
| 2023/06/30 | 1,257 | 1,257 | 1,250 | 1,254 | 19,978 |
| 2023/06/29 | 1,250 | 1,256 | 1,248 | 1,248 | 34,065 |
| 2023/06/28 | 1,243 | 1,244 | 1,238 | 1,241 | 33,465 |
| 2023/06/27 | 1,213 | 1,214 | 1,206 | 1,213 | 18,041 |
| 2023/06/26 | 1,214 | 1,214 | 1,205 | 1,209 | 23,422 |
| 2023/06/23 | 1,224 | 1,226 | 1,211 | 1,216 | 61,561 |
| 2023/06/22 | 1,215 | 1,216 | 1,198 | 1,198 | 99,441 |
| 2023/06/21 | 1,236 | 1,239 | 1,233 | 1,235 | 28,367 |
| 2023/06/20 | 1,256 | 1,256 | 1,240 | 1,246 | 43,474 |
| 2023/06/19 | 1,254 | 1,254 | 1,242 | 1,249 | 45,102 |
| 2023/06/16 | 1,247 | 1,251 | 1,238 | 1,251 | 138,425 |
| 2023/06/15 | 1,252 | 1,267 | 1,251 | 1,265 | 143,412 |
| 2023/06/14 | 1,240 | 1,240 | 1,231 | 1,235 | 79,678 |
| 2023/06/13 | 1,215 | 1,224 | 1,215 | 1,224 | 110,854 |
| 2023/06/12 | 1,184 | 1,185 | 1,180 | 1,184 | 64,273 |
| 2023/06/09 | 1,162 | 1,172 | 1,162 | 1,172 | 41,615 |
| 2023/06/08 | 1,167 | 1,169 | 1,155 | 1,162 | 35,901 |
| 2023/06/07 | 1,164 | 1,169 | 1,159 | 1,163 | 32,851 |
| 2023/06/06 | 1,157 | 1,157 | 1,145 | 1,154 | 63,927 |
| 2023/06/05 | 1,180 | 1,182 | 1,166 | 1,173 | 66,567 |
| 2023/06/02 | 1,169 | 1,175 | 1,163 | 1,173 | 45,782 |
| 2023/06/01 | 1,148 | 1,170 | 1,145 | 1,159 | 91,597 |
| 2023/05/31 | 1,192 | 1,194 | 1,174 | 1,176 | 116,253 |
| 2023/05/30 | 1,222 | 1,222 | 1,191 | 1,202 | 216,528 |
| 2023/05/29 | 1,240 | 1,240 | 1,203 | 1,210 | 342,750 |
| 2023/05/26 | 1,123 | 1,127 | 1,117 | 1,120 | 87,908 |
| 2023/05/25 | 1,078 | 1,086 | 1,077 | 1,084 | 73,993 |
| 2023/05/24 | 1,060 | 1,061 | 1,055 | 1,057 | 24,747 |
| 2023/05/23 | 1,069 | 1,078 | 1,069 | 1,075 | 24,913 |
| 2023/05/22 | 1,061 | 1,063 | 1,054 | 1,063 | 39,342 |
| 2023/05/19 | 1,075 | 1,076 | 1,066 | 1,068 | 164,440 |
| 2023/05/18 | 1,035 | 1,036 | 1,028 | 1,034 | 11,873 |
| 2023/05/17 | 996 | 1,002 | 996 | 1,001 | 14,470 |
| 2023/05/16 | 993 | 999 | 991 | 996 | 47,617 |
| 2023/05/15 | 968 | 976 | 965 | 975 | 8,140 |
| 2023/05/12 | 965 | 969 | 963 | 969 | 10,900 |
| 2023/05/11 | 969 | 971 | 966 | 971 | 2,212 |
| 2023/05/10 | 968 | 968 | 964 | 968 | 13,699 |
| 2023/05/09 | 982 | 983 | 977 | 979 | 13,325 |
| 2023/05/08 | 985 | 985 | 975 | 978 | 20,877 |
| 2023/05/02 | 998 | 998 | 990 | 998 | 7,112 |
| 2023/05/01 | 981 | 990 | 978 | 984 | 15,585 |
| 2023/04/28 | 947 | 962 | 947 | 961 | 24,325 |
| 2023/04/27 | 950 | 950 | 940 | 946 | 18,874 |
| 2023/04/26 | 940 | 950 | 937 | 950 | 62,278 |
| 2023/04/25 | 973 | 974 | 967 | 970 | 7,900 |
| 2023/04/24 | 974 | 975 | 970 | 973 | 23,159 |
| 2023/04/21 | 984 | 985 | 981 | 983 | 8,789 |
| 2023/04/20 | 990 | 990 | 982 | 986 | 31,666 |
| 2023/04/19 | 993 | 995 | 991 | 994 | 8,222 |
| 2023/04/18 | 994 | 996 | 990 | 993 | 24,335 |
| 2023/04/17 | 993 | 994 | 989 | 993 | 22,465 |
| 2023/04/14 | 983 | 985 | 982 | 984 | 19,824 |
| 2023/04/13 | 1,004 | 1,004 | 977 | 983 | 99,648 |