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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,940 | 1,940 | 1,930 | 1,934 | 73,590 |
| 2024/12/27 | 1,954 | 1,954 | 1,942 | 1,950 | 638,553 |
| 2024/12/26 | 1,949 | 1,956 | 1,947 | 1,947 | 399,352 |
| 2024/12/25 | 1,939 | 1,950 | 1,928 | 1,948 | 456,225 |
| 2024/12/24 | 1,902 | 1,929 | 1,902 | 1,920 | 148,980 |
| 2024/12/23 | 1,869 | 1,887 | 1,862 | 1,884 | 237,672 |
| 2024/12/20 | 1,843 | 1,850 | 1,822 | 1,833 | 345,967 |
| 2024/12/19 | 1,826 | 1,840 | 1,825 | 1,835 | 459,186 |
| 2024/12/18 | 1,898 | 1,907 | 1,896 | 1,906 | 300,295 |
| 2024/12/17 | 1,934 | 1,940 | 1,933 | 1,933 | 342,527 |
| 2024/12/16 | 1,891 | 1,903 | 1,890 | 1,894 | 326,538 |
| 2024/12/13 | 1,849 | 1,865 | 1,849 | 1,855 | 321,497 |
| 2024/12/12 | 1,830 | 1,838 | 1,828 | 1,838 | 230,550 |
| 2024/12/11 | 1,787 | 1,787 | 1,777 | 1,781 | 208,062 |
| 2024/12/10 | 1,813 | 1,820 | 1,808 | 1,814 | 105,701 |
| 2024/12/09 | 1,818 | 1,818 | 1,811 | 1,815 | 109,655 |
| 2024/12/06 | 1,810 | 1,810 | 1,801 | 1,804 | 288,433 |
| 2024/12/05 | 1,845 | 1,847 | 1,833 | 1,838 | 106,096 |
| 2024/12/04 | 1,820 | 1,828 | 1,816 | 1,828 | 350,035 |
| 2024/12/03 | 1,808 | 1,820 | 1,808 | 1,820 | 165,965 |
| 2024/12/02 | 1,765 | 1,775 | 1,764 | 1,768 | 240,045 |
| 2024/11/29 | 1,769 | 1,769 | 1,747 | 1,765 | 993,823 |
| 2024/11/28 | 1,766 | 1,775 | 1,757 | 1,769 | 285,045 |
| 2024/11/27 | 1,805 | 1,807 | 1,793 | 1,799 | 231,154 |
| 2024/11/26 | 1,838 | 1,842 | 1,826 | 1,839 | 188,047 |
| 2024/11/25 | 1,840 | 1,845 | 1,835 | 1,845 | 494,929 |
| 2024/11/22 | 1,828 | 1,840 | 1,826 | 1,840 | 279,955 |
| 2024/11/21 | 1,819 | 1,819 | 1,796 | 1,798 | 199,857 |
| 2024/11/20 | 1,826 | 1,835 | 1,822 | 1,835 | 141,769 |
| 2024/11/19 | 1,804 | 1,819 | 1,802 | 1,819 | 289,716 |
| 2024/11/18 | 1,813 | 1,818 | 1,798 | 1,808 | 763,483 |
| 2024/11/15 | 1,863 | 1,868 | 1,851 | 1,853 | 379,661 |
| 2024/11/14 | 1,868 | 1,872 | 1,859 | 1,862 | 480,301 |
| 2024/11/13 | 1,888 | 1,891 | 1,884 | 1,885 | 203,736 |
| 2024/11/12 | 1,897 | 1,902 | 1,888 | 1,892 | 389,785 |
| 2024/11/11 | 1,949 | 1,952 | 1,942 | 1,947 | 443,853 |
| 2024/11/08 | 1,955 | 1,961 | 1,949 | 1,956 | 289,343 |
| 2024/11/07 | 1,928 | 1,934 | 1,925 | 1,933 | 569,353 |
| 2024/11/06 | 1,834 | 1,894 | 1,829 | 1,888 | 828,525 |
| 2024/11/05 | 1,815 | 1,819 | 1,806 | 1,819 | 112,687 |
| 2024/11/01 | 1,815 | 1,825 | 1,804 | 1,822 | 1,074,374 |
| 2024/10/31 | 1,878 | 1,889 | 1,870 | 1,870 | 430,371 |
| 2024/10/30 | 1,931 | 1,941 | 1,927 | 1,929 | 447,103 |
| 2024/10/29 | 1,915 | 1,915 | 1,899 | 1,904 | 566,573 |
| 2024/10/28 | 1,915 | 1,936 | 1,915 | 1,927 | 433,096 |
| 2024/10/25 | 1,880 | 1,883 | 1,869 | 1,875 | 82,692 |
| 2024/10/24 | 1,883 | 1,891 | 1,880 | 1,884 | 219,742 |
| 2024/10/23 | 1,877 | 1,890 | 1,876 | 1,888 | 213,318 |
| 2024/10/22 | 1,875 | 1,878 | 1,868 | 1,869 | 285,730 |
| 2024/10/21 | 1,869 | 1,872 | 1,855 | 1,855 | 259,931 |
| 2024/10/18 | 1,874 | 1,874 | 1,860 | 1,870 | 299,695 |
| 2024/10/17 | 1,848 | 1,856 | 1,836 | 1,852 | 535,635 |
| 2024/10/16 | 1,836 | 1,853 | 1,834 | 1,853 | 1,011,378 |
| 2024/10/15 | 1,942 | 1,948 | 1,935 | 1,941 | 1,070,135 |
| 2024/10/11 | 1,890 | 1,891 | 1,882 | 1,885 | 296,615 |
| 2024/10/10 | 1,895 | 1,905 | 1,895 | 1,897 | 363,092 |
| 2024/10/09 | 1,858 | 1,870 | 1,858 | 1,865 | 392,817 |
| 2024/10/08 | 1,841 | 1,846 | 1,830 | 1,838 | 249,144 |
| 2024/10/07 | 1,850 | 1,854 | 1,842 | 1,842 | 398,858 |
| 2024/10/04 | 1,799 | 1,807 | 1,791 | 1,792 | 177,238 |
| 2024/10/03 | 1,796 | 1,800 | 1,779 | 1,779 | 520,171 |
| 2024/10/02 | 1,728 | 1,735 | 1,715 | 1,720 | 364,642 |
| 2024/10/01 | 1,777 | 1,790 | 1,773 | 1,783 | 275,124 |
| 2024/09/30 | 1,789 | 1,791 | 1,761 | 1,763 | 543,328 |
| 2024/09/27 | 1,848 | 1,858 | 1,833 | 1,851 | 388,094 |
| 2024/09/26 | 1,806 | 1,831 | 1,804 | 1,829 | 663,799 |
| 2024/09/25 | 1,743 | 1,749 | 1,737 | 1,740 | 413,316 |
| 2024/09/24 | 1,725 | 1,739 | 1,719 | 1,738 | 383,680 |
| 2024/09/20 | 1,732 | 1,732 | 1,720 | 1,725 | 662,170 |
| 2024/09/19 | 1,679 | 1,706 | 1,679 | 1,704 | 850,228 |
| 2024/09/18 | 1,673 | 1,675 | 1,661 | 1,666 | 183,284 |
| 2024/09/17 | 1,666 | 1,666 | 1,648 | 1,658 | 205,518 |
| 2024/09/13 | 1,668 | 1,670 | 1,656 | 1,658 | 353,086 |
| 2024/09/12 | 1,673 | 1,688 | 1,671 | 1,687 | 589,467 |
| 2024/09/11 | 1,595 | 1,596 | 1,560 | 1,573 | 393,769 |
| 2024/09/10 | 1,591 | 1,592 | 1,576 | 1,579 | 700,820 |
| 2024/09/09 | 1,547 | 1,573 | 1,546 | 1,569 | 568,785 |
| 2024/09/06 | 1,623 | 1,623 | 1,597 | 1,607 | 332,094 |
| 2024/09/05 | 1,632 | 1,654 | 1,632 | 1,637 | 307,826 |
| 2024/09/04 | 1,655 | 1,659 | 1,637 | 1,641 | 780,469 |
| 2024/09/03 | 1,798 | 1,810 | 1,793 | 1,794 | 276,424 |
| 2024/09/02 | 1,804 | 1,807 | 1,792 | 1,795 | 217,882 |
| 2024/08/30 | 1,754 | 1,764 | 1,747 | 1,759 | 172,730 |
| 2024/08/29 | 1,695 | 1,726 | 1,695 | 1,726 | 927,506 |
| 2024/08/28 | 1,764 | 1,781 | 1,764 | 1,781 | 339,269 |
| 2024/08/27 | 1,764 | 1,772 | 1,760 | 1,770 | 279,011 |
| 2024/08/26 | 1,795 | 1,805 | 1,793 | 1,801 | 436,093 |
| 2024/08/23 | 1,793 | 1,797 | 1,783 | 1,793 | 407,671 |
| 2024/08/22 | 1,834 | 1,840 | 1,825 | 1,827 | 424,649 |
| 2024/08/21 | 1,802 | 1,819 | 1,801 | 1,817 | 296,093 |
| 2024/08/20 | 1,850 | 1,861 | 1,838 | 1,861 | 425,355 |
| 2024/08/19 | 1,844 | 1,844 | 1,799 | 1,800 | 452,230 |
| 2024/08/16 | 1,850 | 1,859 | 1,844 | 1,856 | 1,007,789 |
| 2024/08/15 | 1,741 | 1,760 | 1,739 | 1,749 | 729,346 |
| 2024/08/14 | 1,746 | 1,752 | 1,737 | 1,749 | 796,570 |
| 2024/08/13 | 1,678 | 1,690 | 1,672 | 1,689 | 240,893 |
| 2024/08/09 | 1,684 | 1,685 | 1,655 | 1,671 | 1,016,406 |
| 2024/08/08 | 1,550 | 1,579 | 1,531 | 1,548 | 635,552 |
| 2024/08/07 | 1,567 | 1,659 | 1,564 | 1,632 | 1,124,766 |
| 2024/08/06 | 1,625 | 1,634 | 1,603 | 1,628 | 560,491 |
| 2024/08/05 | 1,536 | 1,560 | 1,407 | 1,445 | 3,526,772 |
| 2024/08/02 | 1,725 | 1,734 | 1,695 | 1,696 | 1,349,164 |
| 2024/08/01 | 1,900 | 1,904 | 1,874 | 1,897 | 1,110,035 |
| 2024/07/31 | 1,836 | 1,867 | 1,807 | 1,864 | 1,761,656 |
| 2024/07/30 | 1,867 | 1,877 | 1,853 | 1,876 | 432,401 |
| 2024/07/29 | 1,889 | 1,903 | 1,887 | 1,897 | 374,531 |
| 2024/07/26 | 1,848 | 1,872 | 1,847 | 1,862 | 962,891 |
| 2024/07/25 | 1,890 | 1,895 | 1,873 | 1,874 | 1,074,257 |
| 2024/07/24 | 1,999 | 2,007 | 1,972 | 1,976 | 427,922 |
| 2024/07/23 | 2,040 | 2,042 | 2,028 | 2,033 | 736,484 |
| 2024/07/22 | 2,001 | 2,002 | 1,985 | 1,988 | 807,548 |
| 2024/07/19 | 2,050 | 2,062 | 2,047 | 2,062 | 409,433 |
| 2024/07/18 | 2,030 | 2,056 | 2,028 | 2,056 | 2,057,078 |
| 2024/07/17 | 2,191 | 2,197 | 2,171 | 2,171 | 677,513 |
| 2024/07/16 | 2,186 | 2,200 | 2,186 | 2,199 | 464,076 |
| 2024/07/12 | 2,155 | 2,173 | 2,154 | 2,163 | 1,758,275 |
| 2024/07/11 | 2,274 | 2,277 | 2,268 | 2,272 | 672,543 |
| 2024/07/10 | 2,230 | 2,231 | 2,225 | 2,230 | 471,575 |
| 2024/07/09 | 2,220 | 2,231 | 2,220 | 2,230 | 842,886 |
| 2024/07/08 | 2,170 | 2,170 | 2,162 | 2,170 | 461,396 |
| 2024/07/05 | 2,180 | 2,180 | 2,169 | 2,175 | 349,875 |
| 2024/07/04 | 2,181 | 2,183 | 2,173 | 2,180 | 493,585 |
| 2024/07/03 | 2,137 | 2,146 | 2,137 | 2,146 | 406,150 |
| 2024/07/02 | 2,113 | 2,114 | 2,104 | 2,109 | 314,463 |
| 2024/07/01 | 2,106 | 2,120 | 2,105 | 2,120 | 527,730 |
| 2024/06/28 | 2,095 | 2,105 | 2,090 | 2,102 | 553,043 |
| 2024/06/27 | 2,078 | 2,084 | 2,072 | 2,084 | 367,804 |
| 2024/06/26 | 2,103 | 2,110 | 2,090 | 2,110 | 808,308 |
| 2024/06/25 | 2,052 | 2,065 | 2,044 | 2,065 | 1,283,492 |
| 2024/06/24 | 2,123 | 2,123 | 2,106 | 2,117 | 507,453 |
| 2024/06/21 | 2,136 | 2,142 | 2,133 | 2,141 | 1,093,285 |
| 2024/06/20 | 2,186 | 2,216 | 2,182 | 2,215 | 1,228,529 |
| 2024/06/19 | 2,180 | 2,186 | 2,179 | 2,181 | 549,977 |
| 2024/06/18 | 2,141 | 2,153 | 2,141 | 2,153 | 919,563 |
| 2024/06/17 | 2,114 | 2,116 | 2,109 | 2,111 | 518,274 |
| 2024/06/14 | 2,105 | 2,121 | 2,095 | 2,120 | 662,489 |
| 2024/06/13 | 2,084 | 2,102 | 2,084 | 2,100 | 746,840 |
| 2024/06/12 | 2,014 | 2,022 | 2,013 | 2,022 | 322,676 |
| 2024/06/11 | 2,008 | 2,013 | 2,007 | 2,013 | 265,905 |
| 2024/06/10 | 1,971 | 1,985 | 1,971 | 1,981 | 395,168 |
| 2024/06/07 | 1,980 | 1,980 | 1,971 | 1,971 | 770,832 |
| 2024/06/06 | 1,994 | 1,998 | 1,987 | 1,994 | 934,730 |
| 2024/06/05 | 1,902 | 1,912 | 1,899 | 1,912 | 290,236 |
| 2024/06/04 | 1,928 | 1,932 | 1,921 | 1,923 | 619,640 |
| 2024/06/03 | 1,928 | 1,945 | 1,923 | 1,941 | 518,236 |
| 2024/05/31 | 1,931 | 1,932 | 1,917 | 1,929 | 620,998 |
| 2024/05/30 | 1,951 | 1,958 | 1,933 | 1,936 | 812,763 |
| 2024/05/29 | 1,997 | 2,000 | 1,984 | 1,986 | 624,634 |
| 2024/05/28 | 1,956 | 1,970 | 1,956 | 1,969 | 546,670 |
| 2024/05/27 | 1,955 | 1,956 | 1,948 | 1,955 | 512,060 |
| 2024/05/24 | 1,926 | 1,929 | 1,922 | 1,924 | 767,027 |
| 2024/05/23 | 1,952 | 1,959 | 1,942 | 1,957 | 1,198,571 |
| 2024/05/22 | 1,898 | 1,903 | 1,895 | 1,903 | 367,535 |
| 2024/05/21 | 1,897 | 1,903 | 1,896 | 1,897 | 555,579 |
| 2024/05/20 | 1,866 | 1,866 | 1,858 | 1,862 | 251,048 |
| 2024/05/17 | 1,858 | 1,869 | 1,858 | 1,866 | 434,172 |
| 2024/05/16 | 1,865 | 1,867 | 1,853 | 1,858 | 851,747 |
| 2024/05/15 | 1,825 | 1,836 | 1,825 | 1,830 | 260,208 |
| 2024/05/14 | 1,796 | 1,800 | 1,796 | 1,800 | 67,223 |
| 2024/05/13 | 1,785 | 1,795 | 1,785 | 1,794 | 179,393 |
| 2024/05/10 | 1,771 | 1,775 | 1,768 | 1,774 | 279,265 |
| 2024/05/09 | 1,779 | 1,779 | 1,772 | 1,772 | 202,646 |
| 2024/05/08 | 1,769 | 1,776 | 1,768 | 1,772 | 375,102 |
| 2024/05/07 | 1,777 | 1,780 | 1,764 | 1,774 | 543,948 |
| 2024/05/02 | 1,696 | 1,705 | 1,694 | 1,700 | 2,157,103 |
| 2024/05/01 | 1,741 | 1,749 | 1,740 | 1,746 | 523,333 |
| 2024/04/30 | 1,778 | 1,788 | 1,778 | 1,780 | 601,023 |
| 2024/04/26 | 1,721 | 1,727 | 1,717 | 1,724 | 309,476 |
| 2024/04/25 | 1,671 | 1,685 | 1,671 | 1,673 | 1,625,417 |
| 2024/04/24 | 1,681 | 1,688 | 1,673 | 1,688 | 509,969 |
| 2024/04/23 | 1,624 | 1,625 | 1,615 | 1,620 | 290,369 |
| 2024/04/22 | 1,600 | 1,609 | 1,595 | 1,605 | 732,183 |
| 2024/04/19 | 1,656 | 1,656 | 1,603 | 1,630 | 1,190,576 |
| 2024/04/18 | 1,691 | 1,708 | 1,689 | 1,708 | 1,055,638 |
| 2024/04/17 | 1,750 | 1,755 | 1,734 | 1,735 | 981,312 |
| 2024/04/16 | 1,729 | 1,731 | 1,720 | 1,724 | 261,480 |
| 2024/04/15 | 1,745 | 1,757 | 1,740 | 1,757 | 448,053 |
| 2024/04/12 | 1,795 | 1,797 | 1,791 | 1,794 | 919,617 |
| 2024/04/11 | 1,750 | 1,755 | 1,746 | 1,755 | 421,989 |
| 2024/04/10 | 1,772 | 1,773 | 1,768 | 1,770 | 150,706 |
| 2024/04/09 | 1,748 | 1,761 | 1,748 | 1,761 | 807,945 |
| 2024/04/08 | 1,745 | 1,748 | 1,739 | 1,747 | 220,804 |
| 2024/04/05 | 1,723 | 1,727 | 1,718 | 1,725 | 1,147,230 |
| 2024/04/04 | 1,780 | 1,792 | 1,780 | 1,789 | 513,550 |
| 2024/04/03 | 1,768 | 1,768 | 1,758 | 1,760 | 414,283 |
| 2024/04/02 | 1,794 | 1,798 | 1,792 | 1,798 | 263,756 |
| 2024/04/01 | 1,784 | 1,794 | 1,783 | 1,788 | 525,994 |
| 2024/03/29 | 1,776 | 1,776 | 1,767 | 1,776 | 92,221 |
| 2024/03/28 | 1,771 | 1,774 | 1,768 | 1,771 | 215,974 |
| 2024/03/27 | 1,765 | 1,773 | 1,760 | 1,772 | 936,357 |
| 2024/03/26 | 1,772 | 1,776 | 1,771 | 1,776 | 211,463 |
| 2024/03/25 | 1,781 | 1,781 | 1,771 | 1,771 | 237,410 |
| 2024/03/22 | 1,787 | 1,788 | 1,774 | 1,779 | 759,882 |
| 2024/03/21 | 1,758 | 1,770 | 1,751 | 1,770 | 1,121,645 |
| 2024/03/19 | 1,690 | 1,706 | 1,685 | 1,702 | 494,195 |
| 2024/03/18 | 1,697 | 1,721 | 1,696 | 1,721 | 734,251 |
| 2024/03/15 | 1,696 | 1,705 | 1,690 | 1,692 | 465,652 |
| 2024/03/14 | 1,724 | 1,735 | 1,723 | 1,734 | 434,691 |
| 2024/03/13 | 1,767 | 1,769 | 1,758 | 1,769 | 934,245 |
| 2024/03/12 | 1,728 | 1,753 | 1,725 | 1,752 | 687,463 |
| 2024/03/11 | 1,737 | 1,741 | 1,733 | 1,741 | 987,270 |
| 2024/03/08 | 1,817 | 1,829 | 1,815 | 1,824 | 1,655,636 |
| 2024/03/07 | 1,789 | 1,789 | 1,768 | 1,777 | 782,966 |
| 2024/03/06 | 1,761 | 1,778 | 1,753 | 1,760 | 1,386,406 |
| 2024/03/05 | 1,792 | 1,792 | 1,781 | 1,783 | 1,007,027 |
| 2024/03/04 | 1,777 | 1,780 | 1,769 | 1,779 | 1,303,912 |
| 2024/03/01 | 1,699 | 1,713 | 1,698 | 1,713 | 627,565 |
| 2024/02/29 | 1,655 | 1,657 | 1,647 | 1,654 | 376,763 |
| 2024/02/28 | 1,676 | 1,676 | 1,671 | 1,675 | 173,329 |
| 2024/02/27 | 1,677 | 1,677 | 1,671 | 1,674 | 243,579 |
| 2024/02/26 | 1,662 | 1,662 | 1,651 | 1,659 | 506,630 |
| 2024/02/22 | 1,644 | 1,655 | 1,635 | 1,650 | 1,869,548 |
| 2024/02/21 | 1,600 | 1,600 | 1,595 | 1,598 | 560,541 |
| 2024/02/20 | 1,631 | 1,631 | 1,621 | 1,623 | 221,864 |
| 2024/02/19 | 1,638 | 1,638 | 1,625 | 1,631 | 265,148 |
| 2024/02/16 | 1,651 | 1,651 | 1,642 | 1,647 | 450,811 |
| 2024/02/15 | 1,646 | 1,650 | 1,640 | 1,647 | 259,204 |
| 2024/02/14 | 1,617 | 1,618 | 1,609 | 1,612 | 244,223 |
| 2024/02/13 | 1,630 | 1,632 | 1,623 | 1,627 | 408,001 |
| 2024/02/09 | 1,597 | 1,605 | 1,597 | 1,605 | 281,131 |
| 2024/02/08 | 1,563 | 1,576 | 1,563 | 1,576 | 280,525 |
| 2024/02/07 | 1,536 | 1,540 | 1,530 | 1,538 | 263,137 |
| 2024/02/06 | 1,558 | 1,567 | 1,558 | 1,567 | 409,972 |
| 2024/02/05 | 1,541 | 1,542 | 1,534 | 1,538 | 147,859 |
| 2024/02/02 | 1,508 | 1,515 | 1,502 | 1,513 | 124,195 |
| 2024/02/01 | 1,505 | 1,507 | 1,501 | 1,506 | 187,818 |
| 2024/01/31 | 1,513 | 1,518 | 1,508 | 1,513 | 591,320 |
| 2024/01/30 | 1,555 | 1,555 | 1,548 | 1,550 | 166,149 |
| 2024/01/29 | 1,537 | 1,544 | 1,530 | 1,540 | 233,812 |
| 2024/01/26 | 1,581 | 1,581 | 1,545 | 1,550 | 370,351 |
| 2024/01/25 | 1,584 | 1,596 | 1,584 | 1,596 | 243,631 |
| 2024/01/24 | 1,564 | 1,564 | 1,556 | 1,564 | 182,578 |
| 2024/01/23 | 1,564 | 1,564 | 1,550 | 1,556 | 313,445 |
| 2024/01/22 | 1,558 | 1,567 | 1,554 | 1,566 | 486,575 |
| 2024/01/19 | 1,492 | 1,505 | 1,491 | 1,504 | 209,026 |
| 2024/01/18 | 1,437 | 1,444 | 1,437 | 1,439 | 93,157 |
| 2024/01/17 | 1,448 | 1,450 | 1,436 | 1,440 | 174,182 |
| 2024/01/16 | 1,408 | 1,412 | 1,405 | 1,409 | 52,058 |
| 2024/01/15 | 1,409 | 1,411 | 1,401 | 1,409 | 144,617 |
| 2024/01/12 | 1,415 | 1,416 | 1,409 | 1,413 | 129,415 |
| 2024/01/11 | 1,423 | 1,423 | 1,413 | 1,417 | 157,115 |
| 2024/01/10 | 1,406 | 1,410 | 1,405 | 1,410 | 149,979 |
| 2024/01/09 | 1,399 | 1,400 | 1,388 | 1,394 | 143,992 |
| 2024/01/05 | 1,362 | 1,362 | 1,354 | 1,356 | 192,375 |
| 2024/01/04 | 1,354 | 1,363 | 1,348 | 1,362 | 414,944 |