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 |
|---|---|---|---|---|---|
| 2025/12/30 | 2,660 | 2,670 | 2,659 | 2,660 | 39,457 |
| 2025/12/29 | 2,671 | 2,685 | 2,671 | 2,673 | 86,293 |
| 2025/12/26 | 2,674 | 2,690 | 2,668 | 2,681 | 154,728 |
| 2025/12/25 | 2,683 | 2,683 | 2,658 | 2,664 | 53,057 |
| 2025/12/24 | 2,665 | 2,672 | 2,655 | 2,659 | 76,565 |
| 2025/12/23 | 2,671 | 2,672 | 2,635 | 2,635 | 52,698 |
| 2025/12/22 | 2,660 | 2,680 | 2,655 | 2,672 | 271,245 |
| 2025/12/19 | 2,546 | 2,567 | 2,538 | 2,560 | 120,542 |
| 2025/12/18 | 2,498 | 2,528 | 2,495 | 2,520 | 204,880 |
| 2025/12/17 | 2,554 | 2,580 | 2,529 | 2,580 | 293,208 |
| 2025/12/16 | 2,588 | 2,592 | 2,489 | 2,539 | 158,268 |
| 2025/12/15 | 2,605 | 2,620 | 2,601 | 2,609 | 222,310 |
| 2025/12/12 | 2,726 | 2,739 | 2,722 | 2,735 | 170,444 |
| 2025/12/11 | 2,753 | 2,753 | 2,702 | 2,719 | 295,576 |
| 2025/12/10 | 2,745 | 2,749 | 2,734 | 2,746 | 81,850 |
| 2025/12/09 | 2,742 | 2,746 | 2,725 | 2,735 | 75,202 |
| 2025/12/08 | 2,698 | 2,710 | 2,685 | 2,708 | 54,648 |
| 2025/12/05 | 2,645 | 2,681 | 2,641 | 2,669 | 109,453 |
| 2025/12/04 | 2,693 | 2,693 | 2,674 | 2,678 | 79,484 |
| 2025/12/03 | 2,662 | 2,670 | 2,650 | 2,667 | 159,533 |
| 2025/12/02 | 2,580 | 2,621 | 2,580 | 2,604 | 163,454 |
| 2025/12/01 | 2,615 | 2,615 | 2,545 | 2,563 | 266,223 |
| 2025/11/28 | 2,565 | 2,583 | 2,565 | 2,575 | 77,043 |
| 2025/11/27 | 2,570 | 2,572 | 2,560 | 2,562 | 50,574 |
| 2025/11/26 | 2,498 | 2,511 | 2,489 | 2,505 | 30,372 |
| 2025/11/25 | 2,497 | 2,499 | 2,483 | 2,483 | 146,014 |
| 2025/11/21 | 2,379 | 2,399 | 2,366 | 2,378 | 514,894 |
| 2025/11/20 | 2,567 | 2,585 | 2,556 | 2,579 | 549,257 |
| 2025/11/19 | 2,411 | 2,427 | 2,401 | 2,411 | 111,258 |
| 2025/11/18 | 2,477 | 2,487 | 2,426 | 2,440 | 193,843 |
| 2025/11/17 | 2,501 | 2,530 | 2,496 | 2,523 | 123,271 |
| 2025/11/14 | 2,508 | 2,514 | 2,471 | 2,489 | 360,498 |
| 2025/11/13 | 2,592 | 2,620 | 2,592 | 2,617 | 83,489 |
| 2025/11/12 | 2,576 | 2,600 | 2,574 | 2,598 | 72,251 |
| 2025/11/11 | 2,645 | 2,646 | 2,609 | 2,623 | 226,405 |
| 2025/11/10 | 2,579 | 2,609 | 2,558 | 2,607 | 346,648 |
| 2025/11/07 | 2,584 | 2,584 | 2,541 | 2,571 | 287,286 |
| 2025/11/06 | 2,646 | 2,646 | 2,618 | 2,634 | 173,568 |
| 2025/11/05 | 2,528 | 2,544 | 2,485 | 2,541 | 639,808 |
| 2025/11/04 | 2,667 | 2,668 | 2,601 | 2,601 | 216,623 |
| 2025/10/31 | 2,662 | 2,671 | 2,658 | 2,663 | 394,483 |
| 2025/10/30 | 2,661 | 2,694 | 2,650 | 2,668 | 681,897 |
| 2025/10/29 | 2,614 | 2,651 | 2,606 | 2,648 | 283,657 |
| 2025/10/28 | 2,612 | 2,620 | 2,584 | 2,591 | 203,724 |
| 2025/10/27 | 2,578 | 2,595 | 2,568 | 2,593 | 364,315 |
| 2025/10/24 | 2,498 | 2,517 | 2,496 | 2,516 | 175,124 |
| 2025/10/23 | 2,406 | 2,432 | 2,405 | 2,427 | 97,015 |
| 2025/10/22 | 2,464 | 2,465 | 2,446 | 2,461 | 117,410 |
| 2025/10/21 | 2,475 | 2,486 | 2,467 | 2,475 | 76,584 |
| 2025/10/20 | 2,432 | 2,455 | 2,428 | 2,455 | 221,292 |
| 2025/10/17 | 2,417 | 2,435 | 2,388 | 2,388 | 168,843 |
| 2025/10/16 | 2,446 | 2,459 | 2,421 | 2,459 | 214,625 |
| 2025/10/15 | 2,379 | 2,405 | 2,366 | 2,401 | 409,264 |
| 2025/10/14 | 2,439 | 2,463 | 2,393 | 2,396 | 499,521 |
| 2025/10/10 | 2,502 | 2,504 | 2,489 | 2,499 | 135,959 |
| 2025/10/09 | 2,463 | 2,505 | 2,463 | 2,505 | 620,700 |
| 2025/10/08 | 2,401 | 2,425 | 2,397 | 2,413 | 97,805 |
| 2025/10/07 | 2,420 | 2,435 | 2,420 | 2,433 | 117,419 |
| 2025/10/06 | 2,354 | 2,372 | 2,352 | 2,370 | 178,714 |
| 2025/10/03 | 2,320 | 2,341 | 2,319 | 2,338 | 305,064 |
| 2025/10/02 | 2,277 | 2,286 | 2,275 | 2,282 | 128,557 |
| 2025/10/01 | 2,241 | 2,241 | 2,214 | 2,214 | 70,594 |
| 2025/09/30 | 2,236 | 2,238 | 2,227 | 2,228 | 55,520 |
| 2025/09/29 | 2,246 | 2,250 | 2,243 | 2,247 | 41,856 |
| 2025/09/26 | 2,235 | 2,247 | 2,227 | 2,247 | 205,889 |
| 2025/09/25 | 2,225 | 2,234 | 2,220 | 2,223 | 325,276 |
| 2025/09/24 | 2,217 | 2,226 | 2,213 | 2,223 | 64,422 |
| 2025/09/22 | 2,201 | 2,206 | 2,197 | 2,197 | 68,969 |
| 2025/09/19 | 2,217 | 2,222 | 2,201 | 2,213 | 129,627 |
| 2025/09/18 | 2,132 | 2,151 | 2,131 | 2,146 | 122,401 |
| 2025/09/17 | 2,120 | 2,128 | 2,120 | 2,123 | 47,598 |
| 2025/09/16 | 2,149 | 2,149 | 2,127 | 2,132 | 99,495 |
| 2025/09/12 | 2,102 | 2,108 | 2,096 | 2,104 | 111,262 |
| 2025/09/11 | 2,099 | 2,101 | 2,093 | 2,100 | 254,914 |
| 2025/09/10 | 2,058 | 2,073 | 2,057 | 2,073 | 203,699 |
| 2025/09/09 | 2,041 | 2,047 | 2,038 | 2,039 | 18,530 |
| 2025/09/08 | 2,045 | 2,052 | 2,036 | 2,045 | 88,687 |
| 2025/09/05 | 2,018 | 2,025 | 2,015 | 2,022 | 56,007 |
| 2025/09/04 | 1,985 | 1,987 | 1,971 | 1,978 | 41,477 |
| 2025/09/03 | 1,980 | 1,987 | 1,977 | 1,985 | 67,332 |
| 2025/09/02 | 1,983 | 1,998 | 1,983 | 1,994 | 87,665 |
| 2025/09/01 | 1,998 | 2,007 | 1,975 | 1,975 | 89,777 |
| 2025/08/29 | 2,036 | 2,043 | 2,036 | 2,037 | 115,026 |
| 2025/08/28 | 2,034 | 2,039 | 2,029 | 2,031 | 42,324 |
| 2025/08/27 | 2,045 | 2,052 | 2,042 | 2,049 | 61,631 |
| 2025/08/26 | 2,026 | 2,032 | 2,007 | 2,023 | 46,519 |
| 2025/08/25 | 2,029 | 2,032 | 2,024 | 2,028 | 83,390 |
| 2025/08/22 | 1,986 | 1,991 | 1,977 | 1,977 | 54,246 |
| 2025/08/21 | 1,982 | 1,989 | 1,974 | 1,986 | 118,048 |
| 2025/08/20 | 1,996 | 1,996 | 1,976 | 1,978 | 163,406 |
| 2025/08/19 | 2,036 | 2,039 | 2,030 | 2,033 | 110,453 |
| 2025/08/18 | 2,031 | 2,036 | 2,020 | 2,031 | 129,530 |
| 2025/08/15 | 2,051 | 2,057 | 2,046 | 2,053 | 334,990 |
| 2025/08/14 | 2,068 | 2,070 | 2,044 | 2,044 | 100,634 |
| 2025/08/13 | 2,058 | 2,066 | 2,058 | 2,065 | 227,552 |
| 2025/08/12 | 1,990 | 2,014 | 1,990 | 2,011 | 154,285 |
| 2025/08/08 | 1,977 | 1,987 | 1,977 | 1,982 | 72,436 |
| 2025/08/07 | 1,958 | 1,979 | 1,958 | 1,977 | 124,103 |
| 2025/08/06 | 1,948 | 1,961 | 1,945 | 1,958 | 125,705 |
| 2025/08/05 | 1,974 | 1,987 | 1,972 | 1,984 | 110,854 |
| 2025/08/04 | 1,949 | 1,963 | 1,948 | 1,963 | 119,964 |
| 2025/08/01 | 2,006 | 2,020 | 2,004 | 2,005 | 159,418 |
| 2025/07/31 | 2,050 | 2,059 | 2,042 | 2,046 | 210,102 |
| 2025/07/30 | 2,033 | 2,040 | 2,030 | 2,032 | 107,997 |
| 2025/07/29 | 2,027 | 2,040 | 2,027 | 2,037 | 69,282 |
| 2025/07/28 | 1,980 | 2,019 | 1,980 | 2,019 | 93,051 |
| 2025/07/25 | 1,980 | 1,992 | 1,979 | 1,980 | 97,315 |
| 2025/07/24 | 1,981 | 1,988 | 1,977 | 1,979 | 126,057 |
| 2025/07/23 | 1,964 | 1,970 | 1,950 | 1,967 | 273,690 |
| 2025/07/22 | 2,031 | 2,031 | 2,008 | 2,009 | 122,978 |
| 2025/07/18 | 2,037 | 2,046 | 2,020 | 2,042 | 132,017 |
| 2025/07/17 | 2,012 | 2,041 | 2,004 | 2,040 | 483,248 |
| 2025/07/16 | 2,026 | 2,035 | 2,023 | 2,025 | 225,103 |
| 2025/07/15 | 1,987 | 2,020 | 1,986 | 2,017 | 243,406 |
| 2025/07/14 | 1,994 | 1,998 | 1,986 | 1,989 | 165,314 |
| 2025/07/11 | 1,995 | 2,001 | 1,977 | 1,999 | 163,827 |
| 2025/07/10 | 1,977 | 1,980 | 1,967 | 1,977 | 284,044 |
| 2025/07/09 | 1,976 | 1,984 | 1,973 | 1,976 | 250,709 |
| 2025/07/08 | 1,929 | 1,945 | 1,928 | 1,943 | 166,193 |
| 2025/07/07 | 1,938 | 1,943 | 1,929 | 1,938 | 125,766 |
| 2025/07/04 | 1,946 | 1,951 | 1,933 | 1,933 | 106,571 |
| 2025/07/03 | 1,918 | 1,936 | 1,918 | 1,936 | 192,601 |
| 2025/07/02 | 1,873 | 1,901 | 1,873 | 1,895 | 392,265 |
| 2025/07/01 | 1,914 | 1,914 | 1,894 | 1,894 | 476,727 |
| 2025/06/30 | 1,924 | 1,925 | 1,916 | 1,924 | 213,611 |
| 2025/06/27 | 1,917 | 1,920 | 1,908 | 1,920 | 152,565 |
| 2025/06/26 | 1,900 | 1,910 | 1,897 | 1,910 | 588,794 |
| 2025/06/25 | 1,883 | 1,890 | 1,878 | 1,888 | 228,556 |
| 2025/06/24 | 1,843 | 1,852 | 1,838 | 1,848 | 213,127 |
| 2025/06/23 | 1,809 | 1,830 | 1,802 | 1,826 | 269,508 |
| 2025/06/20 | 1,810 | 1,826 | 1,810 | 1,826 | 225,442 |
| 2025/06/19 | 1,818 | 1,819 | 1,803 | 1,807 | 165,383 |
| 2025/06/18 | 1,812 | 1,819 | 1,807 | 1,819 | 160,141 |
| 2025/06/17 | 1,805 | 1,819 | 1,804 | 1,819 | 211,880 |
| 2025/06/16 | 1,770 | 1,776 | 1,765 | 1,776 | 92,992 |
| 2025/06/13 | 1,787 | 1,787 | 1,751 | 1,762 | 230,612 |
| 2025/06/12 | 1,800 | 1,804 | 1,783 | 1,789 | 172,337 |
| 2025/06/11 | 1,811 | 1,815 | 1,807 | 1,815 | 199,268 |
| 2025/06/10 | 1,773 | 1,798 | 1,771 | 1,778 | 387,480 |
| 2025/06/09 | 1,739 | 1,744 | 1,733 | 1,736 | 211,756 |
| 2025/06/06 | 1,710 | 1,729 | 1,710 | 1,729 | 91,769 |
| 2025/06/05 | 1,716 | 1,724 | 1,716 | 1,724 | 312,145 |
| 2025/06/04 | 1,709 | 1,717 | 1,703 | 1,710 | 728,664 |
| 2025/06/03 | 1,641 | 1,651 | 1,641 | 1,643 | 74,424 |
| 2025/06/02 | 1,634 | 1,634 | 1,614 | 1,615 | 215,396 |
| 2025/05/30 | 1,662 | 1,673 | 1,655 | 1,669 | 238,220 |
| 2025/05/29 | 1,727 | 1,742 | 1,721 | 1,736 | 191,905 |
| 2025/05/28 | 1,675 | 1,683 | 1,669 | 1,680 | 246,164 |
| 2025/05/27 | 1,629 | 1,638 | 1,620 | 1,638 | 248,030 |
| 2025/05/26 | 1,630 | 1,631 | 1,623 | 1,631 | 327,278 |
| 2025/05/23 | 1,639 | 1,646 | 1,629 | 1,630 | 121,855 |
| 2025/05/22 | 1,648 | 1,653 | 1,569 | 1,645 | 96,650 |
| 2025/05/21 | 1,687 | 1,689 | 1,664 | 1,664 | 101,031 |
| 2025/05/20 | 1,696 | 1,706 | 1,674 | 1,680 | 241,641 |
| 2025/05/19 | 1,693 | 1,709 | 1,670 | 1,675 | 424,732 |
| 2025/05/16 | 1,711 | 1,715 | 1,700 | 1,707 | 134,518 |
| 2025/05/15 | 1,739 | 1,740 | 1,721 | 1,728 | 177,894 |
| 2025/05/14 | 1,741 | 1,747 | 1,733 | 1,747 | 265,915 |
| 2025/05/13 | 1,690 | 1,692 | 1,674 | 1,680 | 278,922 |
| 2025/05/12 | 1,593 | 1,610 | 1,591 | 1,610 | 435,699 |
| 2025/05/09 | 1,548 | 1,553 | 1,543 | 1,549 | 245,501 |
| 2025/05/08 | 1,504 | 1,529 | 1,499 | 1,529 | 316,751 |
| 2025/05/07 | 1,491 | 1,496 | 1,481 | 1,484 | 692,150 |
| 2025/05/02 | 1,474 | 1,494 | 1,470 | 1,484 | 824,962 |
| 2025/05/01 | 1,468 | 1,480 | 1,464 | 1,480 | 397,465 |
| 2025/04/30 | 1,422 | 1,427 | 1,416 | 1,422 | 365,189 |
| 2025/04/28 | 1,457 | 1,459 | 1,440 | 1,450 | 213,305 |
| 2025/04/25 | 1,441 | 1,458 | 1,438 | 1,455 | 417,571 |
| 2025/04/24 | 1,367 | 1,375 | 1,355 | 1,365 | 353,136 |
| 2025/04/23 | 1,337 | 1,338 | 1,319 | 1,337 | 150,167 |
| 2025/04/22 | 1,269 | 1,277 | 1,263 | 1,267 | 287,739 |
| 2025/04/21 | 1,305 | 1,305 | 1,274 | 1,276 | 395,327 |
| 2025/04/18 | 1,318 | 1,321 | 1,309 | 1,312 | 136,625 |
| 2025/04/17 | 1,311 | 1,346 | 1,309 | 1,346 | 391,306 |
| 2025/04/16 | 1,345 | 1,358 | 1,306 | 1,314 | 608,561 |
| 2025/04/15 | 1,365 | 1,376 | 1,364 | 1,366 | 250,208 |
| 2025/04/14 | 1,397 | 1,405 | 1,379 | 1,391 | 547,393 |
| 2025/04/11 | 1,320 | 1,375 | 1,299 | 1,373 | 562,878 |
| 2025/04/10 | 1,481 | 1,483 | 1,443 | 1,464 | 757,633 |
| 2025/04/09 | 1,217 | 1,251 | 1,194 | 1,227 | 588,454 |
| 2025/04/08 | 1,335 | 1,335 | 1,311 | 1,316 | 269,045 |
| 2025/04/07 | 1,176 | 1,208 | 1,163 | 1,166 | 1,082,236 |
| 2025/04/04 | 1,374 | 1,377 | 1,338 | 1,366 | 540,998 |
| 2025/04/03 | 1,440 | 1,478 | 1,437 | 1,464 | 730,870 |
| 2025/04/02 | 1,538 | 1,538 | 1,529 | 1,529 | 34,306 |
| 2025/04/01 | 1,516 | 1,528 | 1,512 | 1,528 | 92,052 |
| 2025/03/31 | 1,502 | 1,508 | 1,492 | 1,500 | 294,403 |
| 2025/03/28 | 1,594 | 1,598 | 1,587 | 1,598 | 166,894 |
| 2025/03/27 | 1,621 | 1,623 | 1,611 | 1,616 | 160,843 |
| 2025/03/26 | 1,675 | 1,680 | 1,673 | 1,675 | 103,504 |
| 2025/03/25 | 1,691 | 1,691 | 1,683 | 1,686 | 101,440 |
| 2025/03/24 | 1,653 | 1,653 | 1,645 | 1,651 | 26,761 |
| 2025/03/21 | 1,635 | 1,649 | 1,635 | 1,640 | 84,698 |
| 2025/03/19 | 1,648 | 1,657 | 1,644 | 1,655 | 85,656 |
| 2025/03/18 | 1,665 | 1,667 | 1,658 | 1,660 | 83,064 |
| 2025/03/17 | 1,645 | 1,645 | 1,622 | 1,625 | 112,876 |
| 2025/03/14 | 1,597 | 1,610 | 1,584 | 1,606 | 226,558 |
| 2025/03/13 | 1,604 | 1,612 | 1,563 | 1,564 | 254,112 |
| 2025/03/12 | 1,567 | 1,568 | 1,557 | 1,564 | 225,755 |
| 2025/03/11 | 1,530 | 1,640 | 1,514 | 1,640 | 455,981 |
| 2025/03/10 | 1,622 | 1,629 | 1,610 | 1,619 | 184,192 |
| 2025/03/07 | 1,627 | 1,627 | 1,608 | 1,613 | 146,982 |
| 2025/03/06 | 1,666 | 1,669 | 1,660 | 1,661 | 298,141 |
| 2025/03/05 | 1,672 | 1,680 | 1,664 | 1,674 | 301,730 |
| 2025/03/04 | 1,651 | 1,657 | 1,633 | 1,657 | 119,406 |
| 2025/03/03 | 1,726 | 1,733 | 1,709 | 1,721 | 127,731 |
| 2025/02/28 | 1,697 | 1,699 | 1,673 | 1,687 | 419,894 |
| 2025/02/27 | 1,787 | 1,794 | 1,770 | 1,794 | 258,825 |
| 2025/02/26 | 1,756 | 1,773 | 1,750 | 1,766 | 285,745 |
| 2025/02/25 | 1,798 | 1,805 | 1,793 | 1,804 | 261,366 |
| 2025/02/21 | 1,890 | 1,910 | 1,888 | 1,904 | 64,913 |
| 2025/02/20 | 1,917 | 1,919 | 1,891 | 1,891 | 53,157 |
| 2025/02/19 | 1,905 | 1,915 | 1,905 | 1,908 | 142,383 |
| 2025/02/18 | 1,879 | 1,888 | 1,871 | 1,883 | 99,148 |
| 2025/02/17 | 1,880 | 1,886 | 1,876 | 1,883 | 85,063 |
| 2025/02/14 | 1,876 | 1,886 | 1,875 | 1,875 | 134,578 |
| 2025/02/13 | 1,878 | 1,889 | 1,878 | 1,888 | 91,843 |
| 2025/02/12 | 1,858 | 1,870 | 1,856 | 1,867 | 73,755 |
| 2025/02/10 | 1,827 | 1,837 | 1,826 | 1,830 | 107,183 |
| 2025/02/07 | 1,846 | 1,857 | 1,843 | 1,849 | 162,507 |
| 2025/02/06 | 1,855 | 1,860 | 1,845 | 1,855 | 176,632 |
| 2025/02/05 | 1,837 | 1,842 | 1,821 | 1,821 | 222,545 |
| 2025/02/04 | 1,845 | 1,850 | 1,808 | 1,832 | 932,116 |
| 2025/02/03 | 1,800 | 1,823 | 1,794 | 1,799 | 721,408 |
| 2025/01/31 | 1,856 | 1,880 | 1,856 | 1,880 | 438,509 |
| 2025/01/30 | 1,841 | 1,853 | 1,836 | 1,852 | 827,896 |
| 2025/01/29 | 1,828 | 1,859 | 1,822 | 1,858 | 756,885 |
| 2025/01/28 | 1,817 | 1,837 | 1,815 | 1,832 | 1,024,840 |
| 2025/01/27 | 1,969 | 1,969 | 1,909 | 1,909 | 1,182,928 |
| 2025/01/24 | 2,032 | 2,034 | 2,006 | 2,015 | 786,762 |
| 2025/01/23 | 2,036 | 2,042 | 2,030 | 2,038 | 1,400,598 |
| 2025/01/22 | 2,006 | 2,021 | 2,006 | 2,021 | 666,556 |
| 2025/01/21 | 1,982 | 1,989 | 1,951 | 1,976 | 1,030,674 |
| 2025/01/20 | 1,980 | 1,981 | 1,972 | 1,980 | 287,780 |
| 2025/01/17 | 1,920 | 1,934 | 1,916 | 1,934 | 97,990 |
| 2025/01/16 | 1,932 | 1,941 | 1,919 | 1,941 | 197,244 |
| 2025/01/15 | 1,912 | 1,915 | 1,902 | 1,904 | 92,603 |
| 2025/01/14 | 1,910 | 1,916 | 1,900 | 1,916 | 211,521 |
| 2025/01/10 | 1,931 | 1,953 | 1,931 | 1,945 | 321,465 |
| 2025/01/09 | 1,958 | 1,959 | 1,944 | 1,947 | 139,751 |
| 2025/01/08 | 1,978 | 1,982 | 1,975 | 1,978 | 349,028 |
| 2025/01/07 | 2,007 | 2,019 | 1,998 | 2,005 | 563,758 |
| 2025/01/06 | 1,942 | 1,958 | 1,942 | 1,957 | 176,069 |