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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,752 | 2,752 | 2,700 | 2,717 | 880 |
| 2025/06/12 | 2,715 | 2,720 | 2,712 | 2,718 | 766 |
| 2025/06/11 | 2,729 | 2,729 | 2,717 | 2,720 | 3,403 |
| 2025/06/10 | 2,729 | 2,729 | 2,716 | 2,717 | 750 |
| 2025/06/09 | 2,705 | 2,715 | 2,705 | 2,713 | 3,302 |
| 2025/06/06 | 2,700 | 2,700 | 2,691 | 2,691 | 377 |
| 2025/06/05 | 2,689 | 2,700 | 2,679 | 2,679 | 5,150 |
| 2025/06/04 | 2,700 | 2,702 | 2,683 | 2,683 | 160 |
| 2025/06/03 | 2,705 | 2,705 | 2,678 | 2,678 | 1,172 |
| 2025/06/02 | 2,699 | 2,699 | 2,671 | 2,680 | 2,596 |
| 2025/05/30 | 2,699 | 2,707 | 2,680 | 2,707 | 67 |
| 2025/05/29 | 2,715 | 2,724 | 2,700 | 2,705 | 667 |
| 2025/05/28 | 2,709 | 2,709 | 2,678 | 2,681 | 7,814 |
| 2025/05/27 | 2,677 | 2,702 | 2,670 | 2,702 | 637 |
| 2025/05/26 | 2,636 | 2,700 | 2,636 | 2,700 | 1,535 |
| 2025/05/23 | 2,611 | 2,632 | 2,611 | 2,627 | 8,504 |
| 2025/05/22 | 2,592 | 2,616 | 2,592 | 2,598 | 132 |
| 2025/05/21 | 2,646 | 2,646 | 2,615 | 2,615 | 103 |
| 2025/05/20 | 2,669 | 2,669 | 2,635 | 2,635 | 36 |
| 2025/05/19 | 2,632 | 2,640 | 2,627 | 2,640 | 45 |
| 2025/05/16 | 2,622 | 2,651 | 2,622 | 2,643 | 4,624 |
| 2025/05/15 | 2,627 | 2,627 | 2,618 | 2,618 | 620 |
| 2025/05/14 | 2,663 | 2,670 | 2,634 | 2,650 | 624 |
| 2025/05/13 | 2,662 | 2,663 | 2,651 | 2,657 | 449 |
| 2025/05/12 | 2,667 | 2,667 | 2,636 | 2,643 | 549 |
| 2025/05/09 | 2,632 | 2,670 | 2,632 | 2,666 | 271 |
| 2025/05/08 | 2,650 | 2,650 | 2,626 | 2,631 | 10,898 |
| 2025/05/07 | 2,656 | 2,656 | 2,640 | 2,650 | 11,558 |
| 2025/05/02 | 2,611 | 2,635 | 2,611 | 2,634 | 675 |
| 2025/05/01 | 2,592 | 2,607 | 2,592 | 2,607 | 38 |
| 2025/04/30 | 2,573 | 2,600 | 2,566 | 2,598 | 901 |
| 2025/04/28 | 2,562 | 2,562 | 2,540 | 2,548 | 88 |
| 2025/04/25 | 2,549 | 2,549 | 2,526 | 2,528 | 37 |
| 2025/04/24 | 2,551 | 2,551 | 2,499 | 2,499 | 15 |
| 2025/04/23 | 2,533 | 2,540 | 2,495 | 2,516 | 1,180 |
| 2025/04/22 | 2,472 | 2,531 | 2,472 | 2,483 | 344 |
| 2025/04/21 | 2,524 | 2,524 | 2,492 | 2,495 | 120 |
| 2025/04/18 | 2,503 | 2,509 | 2,479 | 2,509 | 50 |
| 2025/04/17 | 2,462 | 2,480 | 2,462 | 2,480 | 25 |
| 2025/04/16 | 2,474 | 2,474 | 2,437 | 2,437 | 14 |
| 2025/04/15 | 2,456 | 2,456 | 2,443 | 2,446 | 363 |
| 2025/04/14 | 2,455 | 2,455 | 2,439 | 2,451 | 351 |
| 2025/04/11 | 2,410 | 2,413 | 2,349 | 2,413 | 429 |
| 2025/04/10 | 2,453 | 2,468 | 2,413 | 2,468 | 348 |
| 2025/04/09 | 2,278 | 2,306 | 2,263 | 2,269 | 8,346 |
| 2025/04/08 | 2,319 | 2,366 | 2,319 | 2,328 | 30 |
| 2025/04/07 | 2,300 | 2,301 | 2,158 | 2,201 | 3,110 |
| 2025/04/04 | 2,427 | 2,439 | 2,374 | 2,374 | 312 |
| 2025/04/03 | 2,422 | 2,434 | 2,400 | 2,430 | 262 |
| 2025/04/02 | 2,497 | 2,497 | 2,463 | 2,472 | 1,880 |
| 2025/04/01 | 2,480 | 2,514 | 2,480 | 2,486 | 335 |
| 2025/03/31 | 2,532 | 2,532 | 2,473 | 2,479 | 2,623 |
| 2025/03/28 | 2,567 | 2,567 | 2,550 | 2,558 | 111 |
| 2025/03/27 | 2,620 | 2,620 | 2,550 | 2,566 | 1,153 |
| 2025/03/26 | 2,571 | 2,586 | 2,569 | 2,570 | 54 |
| 2025/03/25 | 2,585 | 2,585 | 2,542 | 2,559 | 141 |
| 2025/03/24 | 2,583 | 2,583 | 2,535 | 2,535 | 1,243 |
| 2025/03/21 | 2,530 | 2,540 | 2,527 | 2,533 | 265 |
| 2025/03/19 | 2,530 | 2,530 | 2,514 | 2,514 | 255 |
| 2025/03/18 | 2,504 | 2,513 | 2,504 | 2,510 | 18 |
| 2025/03/17 | 2,498 | 2,498 | 2,490 | 2,491 | 14 |
| 2025/03/14 | 2,463 | 2,474 | 2,455 | 2,474 | 10 |
| 2025/03/13 | 2,489 | 2,496 | 2,464 | 2,464 | 121 |
| 2025/03/12 | 2,454 | 2,476 | 2,446 | 2,463 | 184 |
| 2025/03/11 | 2,423 | 2,447 | 2,392 | 2,447 | 1,509 |
| 2025/03/10 | 2,492 | 2,517 | 2,460 | 2,469 | 2,485 |
| 2025/03/07 | 2,564 | 2,564 | 2,483 | 2,483 | 402 |
| 2025/03/06 | 2,550 | 2,566 | 2,549 | 2,562 | 189 |
| 2025/03/05 | 2,558 | 2,558 | 2,524 | 2,536 | 3,419 |
| 2025/03/04 | 2,554 | 2,554 | 2,513 | 2,536 | 5,531 |
| 2025/03/03 | 2,597 | 2,597 | 2,528 | 2,558 | 592 |
| 2025/02/28 | 2,465 | 2,547 | 2,454 | 2,516 | 806 |
| 2025/02/27 | 2,530 | 2,565 | 2,530 | 2,565 | 667 |
| 2025/02/26 | 2,595 | 2,595 | 2,533 | 2,533 | 1,886 |
| 2025/02/25 | 2,615 | 2,615 | 2,565 | 2,574 | 2,559 |
| 2025/02/21 | 2,584 | 2,599 | 2,584 | 2,599 | 2,894 |
| 2025/02/20 | 2,611 | 2,611 | 2,575 | 2,584 | 1,683 |
| 2025/02/19 | 2,638 | 2,638 | 2,614 | 2,629 | 8,815 |
| 2025/02/18 | 2,604 | 2,623 | 2,604 | 2,621 | 609 |
| 2025/02/17 | 2,660 | 2,660 | 2,604 | 2,606 | 8,242 |
| 2025/02/14 | 2,621 | 2,621 | 2,600 | 2,610 | 1,353 |
| 2025/02/13 | 2,566 | 2,600 | 2,557 | 2,600 | 2,512 |
| 2025/02/12 | 2,570 | 2,570 | 2,549 | 2,549 | 707 |
| 2025/02/10 | 2,501 | 2,536 | 2,501 | 2,536 | 48 |
| 2025/02/07 | 2,560 | 2,560 | 2,543 | 2,551 | 550 |
| 2025/02/06 | 2,549 | 2,565 | 2,549 | 2,557 | 1,064 |
| 2025/02/05 | 2,509 | 2,539 | 2,509 | 2,539 | 9,330 |
| 2025/02/04 | 2,507 | 2,520 | 2,496 | 2,496 | 2,445 |
| 2025/02/03 | 2,448 | 2,461 | 2,427 | 2,458 | 14,827 |
| 2025/01/31 | 2,472 | 2,480 | 2,469 | 2,479 | 31,211 |
| 2025/01/30 | 2,459 | 2,471 | 2,454 | 2,471 | 344 |
| 2025/01/29 | 2,468 | 2,473 | 2,464 | 2,466 | 1,289 |
| 2025/01/28 | 2,414 | 2,465 | 2,402 | 2,445 | 1,612 |
| 2025/01/27 | 2,443 | 2,443 | 2,414 | 2,415 | 90 |
| 2025/01/24 | 2,410 | 2,425 | 2,410 | 2,417 | 1,435 |
| 2025/01/23 | 2,406 | 2,412 | 2,396 | 2,407 | 1,185 |
| 2025/01/22 | 2,375 | 2,392 | 2,375 | 2,392 | 36 |
| 2025/01/21 | 2,361 | 2,368 | 2,347 | 2,354 | 2,511 |
| 2025/01/20 | 2,397 | 2,397 | 2,352 | 2,352 | 945 |
| 2025/01/17 | 2,370 | 2,370 | 2,325 | 2,347 | 131 |
| 2025/01/16 | 2,404 | 2,404 | 2,366 | 2,370 | 27 |
| 2025/01/15 | 2,349 | 2,377 | 2,349 | 2,357 | 44 |
| 2025/01/14 | 2,430 | 2,430 | 2,341 | 2,349 | 5,120 |
| 2025/01/10 | 2,406 | 2,406 | 2,377 | 2,382 | 108 |
| 2025/01/09 | 2,403 | 2,403 | 2,377 | 2,382 | 452 |
| 2025/01/08 | 2,438 | 2,438 | 2,383 | 2,402 | 1,387 |
| 2025/01/07 | 2,417 | 2,426 | 2,403 | 2,420 | 3,677 |
| 2025/01/06 | 2,435 | 2,452 | 2,389 | 2,452 | 6,096 |
| 2024/12/30 | 2,468 | 2,468 | 2,434 | 2,434 | 407 |
| 2024/12/27 | 2,429 | 2,463 | 2,429 | 2,457 | 156 |
| 2024/12/26 | 2,422 | 2,422 | 2,402 | 2,416 | 911 |
| 2024/12/25 | 2,402 | 2,403 | 2,397 | 2,397 | 11 |
| 2024/12/24 | 2,414 | 2,414 | 2,402 | 2,402 | 64 |
| 2024/12/23 | 2,408 | 2,417 | 2,408 | 2,417 | 498 |
| 2024/12/20 | 2,430 | 2,430 | 2,410 | 2,410 | 232 |
| 2024/12/19 | 2,394 | 2,423 | 2,385 | 2,423 | 1,929 |
| 2024/12/18 | 2,484 | 2,484 | 2,438 | 2,441 | 56 |
| 2024/12/17 | 2,443 | 2,467 | 2,443 | 2,464 | 56 |
| 2024/12/16 | 2,449 | 2,449 | 2,429 | 2,436 | 1,052 |
| 2024/12/13 | 2,481 | 2,481 | 2,437 | 2,441 | 5,155 |
| 2024/12/12 | 2,443 | 2,467 | 2,408 | 2,460 | 1,492 |
| 2024/12/11 | 2,443 | 2,443 | 2,409 | 2,422 | 24 |
| 2024/12/10 | 2,460 | 2,460 | 2,402 | 2,414 | 30 |
| 2024/12/09 | 2,410 | 2,423 | 2,380 | 2,419 | 223 |
| 2024/12/06 | 2,400 | 2,400 | 2,381 | 2,381 | 1,118 |
| 2024/12/05 | 2,409 | 2,410 | 2,395 | 2,395 | 1,117 |
| 2024/12/04 | 2,387 | 2,397 | 2,376 | 2,395 | 2,236 |
| 2024/12/03 | 2,373 | 2,382 | 2,324 | 2,382 | 104 |
| 2024/12/02 | 2,314 | 2,355 | 2,314 | 2,355 | 244 |
| 2024/11/29 | 2,345 | 2,345 | 2,331 | 2,340 | 43 |
| 2024/11/28 | 2,317 | 2,345 | 2,315 | 2,345 | 80 |
| 2024/11/27 | 2,326 | 2,326 | 2,315 | 2,316 | 228 |
| 2024/11/26 | 2,332 | 2,332 | 2,298 | 2,316 | 23,943 |
| 2024/11/25 | 2,300 | 2,326 | 2,300 | 2,326 | 72 |
| 2024/11/22 | 2,283 | 2,300 | 2,283 | 2,300 | 431 |
| 2024/11/21 | 2,300 | 2,300 | 2,286 | 2,287 | 9 |
| 2024/11/20 | 2,300 | 2,300 | 2,288 | 2,294 | 71 |
| 2024/11/19 | 2,300 | 2,300 | 2,282 | 2,282 | 10 |
| 2024/11/18 | 2,285 | 2,288 | 2,275 | 2,276 | 484 |
| 2024/11/15 | 2,309 | 2,309 | 2,298 | 2,298 | 127 |
| 2024/11/14 | 2,319 | 2,320 | 2,306 | 2,308 | 69 |
| 2024/11/13 | 2,354 | 2,354 | 2,312 | 2,319 | 19 |
| 2024/11/12 | 2,379 | 2,381 | 2,334 | 2,334 | 658 |
| 2024/11/11 | 2,364 | 2,364 | 2,360 | 2,361 | 164 |
| 2024/11/08 | 2,329 | 2,360 | 2,329 | 2,351 | 153 |
| 2024/11/07 | 2,376 | 2,376 | 2,325 | 2,328 | 339 |
| 2024/11/06 | 2,324 | 2,350 | 2,295 | 2,326 | 132 |
| 2024/11/05 | 2,325 | 2,325 | 2,274 | 2,274 | 71 |
| 2024/11/01 | 2,326 | 2,326 | 2,275 | 2,275 | 97 |
| 2024/10/31 | 2,347 | 2,347 | 2,325 | 2,325 | 14 |
| 2024/10/30 | 2,342 | 2,355 | 2,342 | 2,350 | 682 |
| 2024/10/29 | 2,346 | 2,346 | 2,317 | 2,335 | 10,312 |
| 2024/10/28 | 2,273 | 2,320 | 2,273 | 2,320 | 459 |
| 2024/10/25 | 2,297 | 2,297 | 2,270 | 2,272 | 311 |
| 2024/10/24 | 2,329 | 2,329 | 2,277 | 2,296 | 117 |
| 2024/10/23 | 2,319 | 2,319 | 2,300 | 2,300 | 29 |
| 2024/10/22 | 2,354 | 2,364 | 2,314 | 2,318 | 3,260 |
| 2024/10/21 | 2,354 | 2,354 | 2,345 | 2,352 | 31 |
| 2024/10/18 | 2,298 | 2,362 | 2,298 | 2,347 | 204 |
| 2024/10/17 | 2,380 | 2,380 | 2,345 | 2,347 | 70 |
| 2024/10/16 | 2,371 | 2,374 | 2,364 | 2,365 | 240 |
| 2024/10/15 | 2,375 | 2,396 | 2,375 | 2,390 | 63 |
| 2024/10/11 | 2,377 | 2,377 | 2,364 | 2,364 | 39 |
| 2024/10/10 | 2,383 | 2,383 | 2,369 | 2,376 | 105 |
| 2024/10/09 | 2,367 | 2,374 | 2,362 | 2,371 | 135 |
| 2024/10/08 | 2,353 | 2,380 | 2,340 | 2,352 | 373 |
| 2024/10/07 | 2,322 | 2,382 | 2,322 | 2,379 | 1,294 |
| 2024/10/04 | 2,331 | 2,331 | 2,331 | 2,331 | 6 |
| 2024/10/03 | 2,335 | 2,335 | 2,320 | 2,326 | 60 |
| 2024/10/02 | 2,303 | 2,306 | 2,285 | 2,285 | 1,343 |
| 2024/10/01 | 2,358 | 2,358 | 2,314 | 2,335 | 60 |
| 2024/09/30 | 2,385 | 2,385 | 2,302 | 2,308 | 1,076 |
| 2024/09/27 | 2,375 | 2,385 | 2,355 | 2,385 | 1,506 |
| 2024/09/26 | 2,332 | 2,357 | 2,332 | 2,354 | 1,045 |
| 2024/09/25 | 2,340 | 2,340 | 2,305 | 2,306 | 390 |
| 2024/09/24 | 2,321 | 2,340 | 2,321 | 2,334 | 231 |
| 2024/09/20 | 2,330 | 2,330 | 2,312 | 2,312 | 31 |
| 2024/09/19 | 2,300 | 2,312 | 2,293 | 2,311 | 43,605 |
| 2024/09/18 | 2,285 | 2,288 | 2,256 | 2,256 | 576 |
| 2024/09/17 | 2,299 | 2,299 | 2,246 | 2,271 | 197 |
| 2024/09/13 | 2,290 | 2,290 | 2,263 | 2,263 | 138 |
| 2024/09/12 | 2,268 | 2,335 | 2,268 | 2,296 | 16,938 |
| 2024/09/11 | 2,261 | 2,261 | 2,214 | 2,238 | 263 |
| 2024/09/10 | 2,249 | 2,268 | 2,249 | 2,268 | 321 |
| 2024/09/09 | 2,207 | 2,248 | 2,203 | 2,248 | 714 |
| 2024/09/06 | 2,319 | 2,319 | 2,247 | 2,247 | 30,024 |
| 2024/09/05 | 2,258 | 2,293 | 2,258 | 2,289 | 255 |
| 2024/09/04 | 2,295 | 2,295 | 2,263 | 2,263 | 111 |
| 2024/09/03 | 2,319 | 2,345 | 2,319 | 2,345 | 2,344 |
| 2024/09/02 | 2,315 | 2,324 | 2,312 | 2,319 | 1,385 |
| 2024/08/30 | 2,291 | 2,309 | 2,291 | 2,300 | 606 |
| 2024/08/29 | 2,288 | 2,293 | 2,284 | 2,289 | 1,045 |
| 2024/08/28 | 2,297 | 2,300 | 2,289 | 2,299 | 275 |
| 2024/08/27 | 2,274 | 2,292 | 2,272 | 2,292 | 18,036 |
| 2024/08/26 | 2,246 | 2,273 | 2,246 | 2,273 | 1,115 |
| 2024/08/23 | 2,260 | 2,265 | 2,255 | 2,261 | 859 |
| 2024/08/22 | 2,245 | 2,258 | 2,245 | 2,256 | 727 |
| 2024/08/21 | 2,204 | 2,245 | 2,204 | 2,237 | 990 |
| 2024/08/20 | 2,209 | 2,233 | 2,209 | 2,229 | 292 |
| 2024/08/19 | 2,199 | 2,210 | 2,183 | 2,183 | 1,179 |