GX デジタル・イノベーション-日本株式(2626)の株価時系列情報
GX デジタル・イノベーション-日本株式(2626)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,208 | 2,208 | 2,191 | 2,191 | 317 |
| 2024/07/25 | 2,231 | 2,231 | 2,204 | 2,204 | 238 |
| 2024/07/24 | 2,279 | 2,289 | 2,272 | 2,272 | 89 |
| 2024/07/23 | 2,303 | 2,310 | 2,298 | 2,298 | 1,002 |
| 2024/07/22 | 2,338 | 2,338 | 2,319 | 2,324 | 513 |
| 2024/07/19 | 2,340 | 2,345 | 2,333 | 2,337 | 433 |
| 2024/07/18 | 2,356 | 2,367 | 2,345 | 2,345 | 425 |
| 2024/07/17 | 2,378 | 2,386 | 2,376 | 2,383 | 83 |
| 2024/07/16 | 2,379 | 2,380 | 2,373 | 2,373 | 1,059 |
| 2024/07/12 | 2,352 | 2,385 | 2,352 | 2,373 | 1,935 |
| 2024/07/11 | 2,390 | 2,393 | 2,376 | 2,381 | 4,730 |
| 2024/07/10 | 2,354 | 2,366 | 2,352 | 2,366 | 2,469 |
| 2024/07/09 | 2,325 | 2,364 | 2,325 | 2,364 | 1,714 |
| 2024/07/08 | 2,324 | 2,326 | 2,316 | 2,320 | 2,886 |
| 2024/07/05 | 2,316 | 2,321 | 2,270 | 2,321 | 3,805 |
| 2024/07/04 | 2,308 | 2,309 | 2,299 | 2,309 | 588 |
| 2024/07/03 | 2,281 | 2,300 | 2,281 | 2,300 | 1,529 |
| 2024/07/02 | 2,252 | 2,274 | 2,250 | 2,274 | 1,271 |
| 2024/07/01 | 2,269 | 2,269 | 2,254 | 2,254 | 25 |
| 2024/06/28 | 2,250 | 2,260 | 2,249 | 2,249 | 706 |
| 2024/06/27 | 2,245 | 2,249 | 2,236 | 2,249 | 2,237 |
| 2024/06/26 | 2,234 | 2,245 | 2,231 | 2,244 | 509 |
| 2024/06/25 | 2,216 | 2,232 | 2,215 | 2,232 | 1,232 |
| 2024/06/24 | 2,194 | 2,210 | 2,194 | 2,206 | 324 |
| 2024/06/21 | 2,209 | 2,211 | 2,192 | 2,192 | 1,300 |
| 2024/06/20 | 2,195 | 2,195 | 2,183 | 2,194 | 1,440 |
| 2024/06/19 | 2,204 | 2,204 | 2,197 | 2,197 | 239 |
| 2024/06/18 | 2,195 | 2,195 | 2,190 | 2,191 | 118 |
| 2024/06/17 | 2,176 | 2,176 | 2,157 | 2,168 | 351 |
| 2024/06/14 | 2,149 | 2,193 | 2,146 | 2,190 | 28 |
| 2024/06/13 | 2,186 | 2,187 | 2,177 | 2,177 | 118 |
| 2024/06/12 | 2,198 | 2,198 | 2,174 | 2,174 | 231 |
| 2024/06/11 | 2,211 | 2,211 | 2,200 | 2,202 | 999 |
| 2024/06/10 | 2,183 | 2,201 | 2,183 | 2,200 | 470 |
| 2024/06/07 | 2,191 | 2,191 | 2,181 | 2,188 | 125 |
| 2024/06/06 | 2,202 | 2,205 | 2,185 | 2,185 | 537 |
| 2024/06/05 | 2,199 | 2,199 | 2,184 | 2,184 | 58 |
| 2024/06/04 | 2,185 | 2,200 | 2,180 | 2,200 | 10,129 |
| 2024/06/03 | 2,165 | 2,178 | 2,165 | 2,178 | 91 |
| 2024/05/31 | 2,128 | 2,151 | 2,128 | 2,151 | 1,846 |
| 2024/05/30 | 2,108 | 2,110 | 2,092 | 2,110 | 35 |
| 2024/05/29 | 2,144 | 2,144 | 2,122 | 2,122 | 1,166 |
| 2024/05/28 | 2,145 | 2,145 | 2,137 | 2,138 | 101 |
| 2024/05/27 | 2,130 | 2,130 | 2,125 | 2,129 | 26 |
| 2024/05/24 | 2,128 | 2,134 | 2,128 | 2,134 | 504 |
| 2024/05/23 | 2,146 | 2,149 | 2,135 | 2,148 | 113 |
| 2024/05/22 | 2,160 | 2,160 | 2,148 | 2,148 | 278 |
| 2024/05/21 | 2,171 | 2,175 | 2,156 | 2,156 | 369 |
| 2024/05/20 | 2,165 | 2,188 | 2,161 | 2,166 | 3,130 |
| 2024/05/17 | 2,170 | 2,170 | 2,157 | 2,161 | 1,070 |
| 2024/05/16 | 2,157 | 2,167 | 2,150 | 2,167 | 1,827 |
| 2024/05/15 | 2,174 | 2,174 | 2,148 | 2,148 | 11,194 |
| 2024/05/14 | 2,135 | 2,144 | 2,135 | 2,139 | 20 |
| 2024/05/13 | 2,119 | 2,125 | 2,114 | 2,117 | 63 |
| 2024/05/10 | 2,114 | 2,147 | 2,114 | 2,119 | 413 |
| 2024/05/09 | 2,114 | 2,124 | 2,111 | 2,112 | 361 |
| 2024/05/08 | 2,134 | 2,136 | 2,114 | 2,114 | 10,512 |
| 2024/05/07 | 2,140 | 2,149 | 2,137 | 2,149 | 156 |
| 2024/05/02 | 2,127 | 2,127 | 2,111 | 2,116 | 20,016 |
| 2024/05/01 | 2,116 | 2,122 | 2,116 | 2,122 | 120 |
| 2024/04/30 | 2,139 | 2,139 | 2,124 | 2,134 | 130 |
| 2024/04/26 | 2,108 | 2,114 | 2,104 | 2,113 | 553 |
| 2024/04/25 | 2,109 | 2,110 | 2,103 | 2,103 | 198 |
| 2024/04/24 | 2,120 | 2,133 | 2,119 | 2,128 | 135 |
| 2024/04/23 | 2,115 | 2,115 | 2,095 | 2,096 | 92 |
| 2024/04/22 | 2,088 | 2,100 | 2,085 | 2,095 | 233 |
| 2024/04/19 | 2,084 | 2,085 | 2,047 | 2,054 | 131 |
| 2024/04/18 | 2,090 | 2,108 | 2,089 | 2,108 | 123 |
| 2024/04/17 | 2,133 | 2,133 | 2,100 | 2,103 | 10,437 |
| 2024/04/16 | 2,123 | 2,132 | 2,100 | 2,128 | 512 |
| 2024/04/15 | 2,142 | 2,151 | 2,138 | 2,141 | 108 |
| 2024/04/12 | 2,172 | 2,188 | 2,172 | 2,177 | 1,132 |
| 2024/04/11 | 2,150 | 2,163 | 2,150 | 2,163 | 130 |
| 2024/04/10 | 2,182 | 2,187 | 2,174 | 2,174 | 663 |
| 2024/04/09 | 2,187 | 2,187 | 2,183 | 2,183 | 6,848 |
| 2024/04/08 | 2,184 | 2,189 | 2,175 | 2,180 | 37 |
| 2024/04/05 | 2,174 | 2,174 | 2,153 | 2,167 | 142 |
| 2024/04/04 | 2,193 | 2,209 | 2,193 | 2,202 | 9,856 |
| 2024/04/03 | 2,180 | 2,187 | 2,175 | 2,175 | 119 |
| 2024/04/02 | 2,215 | 2,215 | 2,190 | 2,197 | 20,239 |
| 2024/04/01 | 2,252 | 2,252 | 2,212 | 2,215 | 326 |
| 2024/03/29 | 2,232 | 2,238 | 2,229 | 2,232 | 1,030 |
| 2024/03/28 | 2,255 | 2,255 | 2,229 | 2,229 | 535 |
| 2024/03/27 | 2,208 | 2,261 | 2,208 | 2,256 | 985 |
| 2024/03/26 | 2,237 | 2,242 | 2,237 | 2,242 | 307 |
| 2024/03/25 | 2,285 | 2,285 | 2,242 | 2,242 | 212 |
| 2024/03/22 | 2,298 | 2,298 | 2,274 | 2,283 | 72 |
| 2024/03/21 | 2,323 | 2,323 | 2,275 | 2,275 | 2,940 |
| 2024/03/19 | 2,250 | 2,250 | 2,232 | 2,247 | 1,344 |
| 2024/03/18 | 2,143 | 2,232 | 2,143 | 2,232 | 4,306 |
| 2024/03/15 | 2,194 | 2,195 | 2,191 | 2,191 | 86 |
| 2024/03/14 | 2,193 | 2,193 | 2,177 | 2,192 | 1,710 |
| 2024/03/13 | 2,221 | 2,221 | 2,181 | 2,185 | 2,247 |
| 2024/03/12 | 2,188 | 2,188 | 2,168 | 2,188 | 707 |
| 2024/03/11 | 2,194 | 2,195 | 2,170 | 2,189 | 378 |
| 2024/03/08 | 2,220 | 2,231 | 2,219 | 2,230 | 637 |
| 2024/03/07 | 2,232 | 2,240 | 2,223 | 2,223 | 540 |
| 2024/03/06 | 2,201 | 2,214 | 2,200 | 2,213 | 22,468 |
| 2024/03/05 | 2,220 | 2,220 | 2,201 | 2,218 | 5,994 |
| 2024/03/04 | 2,238 | 2,244 | 2,221 | 2,224 | 18,403 |
| 2024/03/01 | 2,222 | 2,234 | 2,222 | 2,234 | 686 |
| 2024/02/29 | 2,215 | 2,215 | 2,201 | 2,213 | 2,194 |
| 2024/02/28 | 2,221 | 2,221 | 2,208 | 2,216 | 169 |
| 2024/02/27 | 2,211 | 2,220 | 2,210 | 2,212 | 3,761 |
| 2024/02/26 | 2,201 | 2,222 | 2,201 | 2,211 | 3,019 |
| 2024/02/22 | 2,222 | 2,222 | 2,196 | 2,201 | 1,060 |
| 2024/02/21 | 2,185 | 2,190 | 2,180 | 2,188 | 5,397 |
| 2024/02/20 | 2,200 | 2,200 | 2,190 | 2,190 | 814 |
| 2024/02/19 | 2,208 | 2,208 | 2,190 | 2,199 | 4,494 |
| 2024/02/16 | 2,196 | 2,213 | 2,193 | 2,208 | 444 |
| 2024/02/15 | 2,195 | 2,195 | 2,155 | 2,183 | 7,564 |
| 2024/02/14 | 2,180 | 2,195 | 2,165 | 2,195 | 3,345 |
| 2024/02/13 | 2,190 | 2,205 | 2,185 | 2,202 | 1,550 |
| 2024/02/09 | 2,167 | 2,187 | 2,165 | 2,165 | 1,105 |
| 2024/02/08 | 2,191 | 2,191 | 2,163 | 2,181 | 647 |
| 2024/02/07 | 2,181 | 2,185 | 2,171 | 2,171 | 69 |
| 2024/02/06 | 2,210 | 2,210 | 2,185 | 2,185 | 46 |
| 2024/02/05 | 2,204 | 2,208 | 2,199 | 2,204 | 4,052 |
| 2024/02/02 | 2,159 | 2,200 | 2,150 | 2,193 | 15,579 |
| 2024/02/01 | 2,150 | 2,160 | 2,138 | 2,144 | 850 |
| 2024/01/31 | 2,135 | 2,169 | 2,105 | 2,169 | 268 |
| 2024/01/30 | 2,160 | 2,165 | 2,157 | 2,161 | 2,301 |
| 2024/01/29 | 2,195 | 2,195 | 2,149 | 2,152 | 229 |
| 2024/01/26 | 2,149 | 2,152 | 2,144 | 2,145 | 3,430 |
| 2024/01/25 | 2,176 | 2,176 | 2,154 | 2,164 | 7,248 |
| 2024/01/24 | 2,185 | 2,185 | 2,171 | 2,179 | 252 |
| 2024/01/23 | 2,188 | 2,197 | 2,180 | 2,188 | 8,375 |
| 2024/01/22 | 2,171 | 2,197 | 2,171 | 2,197 | 2,308 |
| 2024/01/19 | 2,173 | 2,173 | 2,152 | 2,156 | 3,863 |
| 2024/01/18 | 2,148 | 2,155 | 2,141 | 2,151 | 1,729 |
| 2024/01/17 | 2,165 | 2,191 | 2,159 | 2,163 | 1,299 |
| 2024/01/16 | 2,199 | 2,199 | 2,164 | 2,168 | 1,493 |
| 2024/01/15 | 2,175 | 2,194 | 2,172 | 2,194 | 12,768 |
| 2024/01/12 | 2,170 | 2,175 | 2,159 | 2,175 | 1,921 |
| 2024/01/11 | 2,148 | 2,159 | 2,145 | 2,159 | 8,195 |
| 2024/01/10 | 2,086 | 2,137 | 2,086 | 2,134 | 4,489 |
| 2024/01/09 | 2,072 | 2,095 | 2,072 | 2,094 | 1,520 |
| 2024/01/05 | 2,055 | 2,060 | 2,051 | 2,051 | 2,432 |
| 2024/01/04 | 2,032 | 2,048 | 2,020 | 2,048 | 1,556 |
| 2023/12/29 | 2,040 | 2,047 | 2,040 | 2,047 | 16 |
| 2023/12/28 | 2,036 | 2,037 | 2,033 | 2,036 | 1,116 |
| 2023/12/27 | 2,017 | 2,040 | 2,017 | 2,040 | 53 |
| 2023/12/26 | 2,008 | 2,010 | 2,008 | 2,008 | 9 |
| 2023/12/25 | 1,980 | 2,021 | 1,980 | 2,008 | 176 |
| 2023/12/22 | 2,023 | 2,023 | 2,000 | 2,000 | 502 |
| 2023/12/21 | 2,006 | 2,013 | 2,006 | 2,013 | 112 |
| 2023/12/20 | 2,027 | 2,045 | 2,027 | 2,045 | 1,028 |
| 2023/12/19 | 2,011 | 2,024 | 1,996 | 2,024 | 8,561 |
| 2023/12/18 | 2,000 | 2,000 | 1,984 | 1,992 | 606 |
| 2023/12/15 | 2,009 | 2,024 | 2,009 | 2,015 | 261 |
| 2023/12/14 | 2,023 | 2,023 | 2,010 | 2,012 | 786 |
| 2023/12/13 | 2,021 | 2,021 | 2,012 | 2,020 | 1,003 |
| 2023/12/12 | 2,037 | 2,037 | 2,024 | 2,024 | 157 |
| 2023/12/11 | 2,016 | 2,023 | 2,016 | 2,023 | 53 |
| 2023/12/08 | 2,048 | 2,048 | 2,006 | 2,008 | 5,345 |
| 2023/12/06 | 2,040 | 2,047 | 2,040 | 2,047 | 31 |
| 2023/12/05 | 2,023 | 2,027 | 2,013 | 2,013 | 4,203 |
| 2023/12/04 | 2,015 | 2,031 | 2,015 | 2,027 | 14,025 |
| 2023/12/01 | 2,060 | 2,060 | 2,032 | 2,033 | 154 |
| 2023/11/30 | 2,035 | 2,035 | 2,035 | 2,035 | 2 |
| 2023/11/29 | 2,028 | 2,041 | 2,028 | 2,041 | 107 |
| 2023/11/28 | 2,038 | 2,038 | 2,030 | 2,030 | 49 |
| 2023/11/27 | 2,047 | 2,047 | 2,035 | 2,035 | 1,213 |
| 2023/11/24 | 2,060 | 2,060 | 2,050 | 2,051 | 157 |
| 2023/11/22 | 2,038 | 2,052 | 2,038 | 2,045 | 22,371 |
| 2023/11/21 | 2,033 | 2,039 | 2,033 | 2,039 | 300 |
| 2023/11/20 | 2,034 | 2,043 | 2,028 | 2,029 | 283 |
| 2023/11/17 | 2,022 | 2,028 | 2,022 | 2,028 | 202 |
| 2023/11/16 | 2,040 | 2,040 | 2,027 | 2,031 | 305 |
| 2023/11/15 | 2,037 | 2,046 | 2,031 | 2,046 | 1,616 |
| 2023/11/14 | 2,019 | 2,019 | 2,010 | 2,014 | 61 |
| 2023/11/13 | 2,022 | 2,026 | 2,012 | 2,012 | 166 |
| 2023/11/10 | 2,045 | 2,045 | 2,011 | 2,024 | 13,815 |
| 2023/11/09 | 2,003 | 2,030 | 2,002 | 2,030 | 21 |
| 2023/11/08 | 2,008 | 2,011 | 1,997 | 1,998 | 283 |
| 2023/11/07 | 2,011 | 2,011 | 1,989 | 1,989 | 1,117 |
| 2023/11/06 | 1,997 | 2,010 | 1,997 | 2,009 | 88 |
| 2023/11/02 | 1,979 | 1,979 | 1,967 | 1,971 | 10,997 |
| 2023/11/01 | 1,951 | 1,960 | 1,951 | 1,954 | 6,044 |
| 2023/10/31 | 1,912 | 1,912 | 1,907 | 1,911 | 3,808 |
| 2023/10/30 | 1,907 | 1,907 | 1,897 | 1,897 | 123 |
| 2023/10/27 | 1,911 | 1,917 | 1,900 | 1,914 | 146 |
| 2023/10/26 | 1,910 | 1,910 | 1,901 | 1,902 | 72 |
| 2023/10/25 | 1,939 | 1,943 | 1,939 | 1,943 | 26 |
| 2023/10/24 | 1,927 | 1,927 | 1,900 | 1,919 | 363 |
| 2023/10/23 | 1,937 | 1,937 | 1,919 | 1,919 | 242 |
| 2023/10/20 | 1,930 | 1,941 | 1,930 | 1,940 | 36 |
| 2023/10/19 | 1,950 | 1,961 | 1,949 | 1,949 | 20 |
| 2023/10/18 | 1,967 | 1,973 | 1,960 | 1,973 | 515 |
| 2023/10/17 | 1,960 | 1,980 | 1,960 | 1,971 | 179 |
| 2023/10/16 | 1,967 | 1,967 | 1,946 | 1,946 | 354 |
| 2023/10/13 | 2,009 | 2,009 | 1,987 | 1,987 | 437 |
| 2023/10/12 | 1,999 | 2,018 | 1,999 | 2,018 | 35 |
| 2023/10/11 | 1,992 | 2,004 | 1,992 | 2,004 | 105 |
| 2023/10/10 | 1,980 | 1,998 | 1,980 | 1,998 | 205 |
| 2023/10/06 | 1,970 | 1,975 | 1,967 | 1,970 | 26 |
| 2023/10/05 | 1,944 | 1,966 | 1,944 | 1,966 | 37 |
| 2023/10/04 | 1,950 | 1,950 | 1,940 | 1,940 | 86 |
| 2023/10/03 | 1,984 | 1,984 | 1,965 | 1,965 | 3,855 |
| 2023/10/02 | 2,018 | 2,023 | 1,985 | 1,985 | 63 |