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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,960 | 2,970 | 2,943 | 2,962 | 403 |
| 2025/09/02 | 3,000 | 3,000 | 2,975 | 2,987 | 2,590 |
| 2025/09/01 | 2,997 | 3,000 | 2,969 | 2,986 | 1,128 |
| 2025/08/29 | 3,009 | 3,013 | 3,002 | 3,009 | 1,126 |
| 2025/08/28 | 3,021 | 3,021 | 2,985 | 3,005 | 126 |
| 2025/08/27 | 3,021 | 3,021 | 2,991 | 3,004 | 1,204 |
| 2025/08/26 | 3,047 | 3,047 | 3,018 | 3,021 | 237 |
| 2025/08/25 | 3,097 | 3,097 | 3,043 | 3,050 | 490 |
| 2025/08/22 | 3,061 | 3,061 | 3,039 | 3,060 | 114 |
| 2025/08/21 | 3,052 | 3,060 | 3,030 | 3,041 | 174 |
| 2025/08/20 | 3,096 | 3,096 | 3,052 | 3,061 | 518 |
| 2025/08/19 | 3,146 | 3,146 | 3,110 | 3,123 | 2,210 |
| 2025/08/18 | 3,105 | 3,158 | 3,105 | 3,158 | 1,997 |
| 2025/08/15 | 3,077 | 3,098 | 3,068 | 3,098 | 159 |
| 2025/08/14 | 3,076 | 3,076 | 3,049 | 3,057 | 4,083 |
| 2025/08/13 | 3,067 | 3,100 | 3,055 | 3,064 | 1,634 |
| 2025/08/12 | 3,042 | 3,069 | 3,040 | 3,050 | 4,868 |
| 2025/08/08 | 2,998 | 3,017 | 2,980 | 2,995 | 535 |
| 2025/08/07 | 2,899 | 2,957 | 2,899 | 2,955 | 6,646 |
| 2025/08/06 | 2,869 | 2,890 | 2,865 | 2,887 | 3,812 |
| 2025/08/05 | 2,872 | 2,880 | 2,864 | 2,865 | 361 |
| 2025/08/04 | 2,820 | 2,860 | 2,820 | 2,860 | 13,101 |
| 2025/08/01 | 2,822 | 2,870 | 2,822 | 2,870 | 18,427 |
| 2025/07/31 | 2,806 | 2,824 | 2,800 | 2,824 | 18,696 |
| 2025/07/30 | 2,795 | 2,799 | 2,790 | 2,796 | 2,321 |
| 2025/07/29 | 2,809 | 2,809 | 2,775 | 2,790 | 2,575 |
| 2025/07/28 | 2,825 | 2,826 | 2,798 | 2,798 | 1,641 |
| 2025/07/25 | 2,858 | 2,858 | 2,827 | 2,827 | 786 |
| 2025/07/24 | 2,824 | 2,859 | 2,820 | 2,851 | 739 |
| 2025/07/23 | 2,784 | 2,810 | 2,759 | 2,805 | 900 |
| 2025/07/22 | 2,795 | 2,819 | 2,763 | 2,774 | 477 |
| 2025/07/18 | 2,770 | 2,793 | 2,770 | 2,785 | 1,212 |
| 2025/07/17 | 2,736 | 2,776 | 2,736 | 2,773 | 2,085 |
| 2025/07/16 | 2,732 | 2,734 | 2,711 | 2,728 | 727 |
| 2025/07/15 | 2,730 | 2,735 | 2,712 | 2,715 | 4,106 |
| 2025/07/14 | 2,758 | 2,758 | 2,712 | 2,722 | 558 |
| 2025/07/11 | 2,786 | 2,786 | 2,742 | 2,744 | 618 |
| 2025/07/10 | 2,784 | 2,784 | 2,752 | 2,769 | 223 |
| 2025/07/09 | 2,776 | 2,784 | 2,745 | 2,784 | 10,315 |
| 2025/07/08 | 2,784 | 2,784 | 2,767 | 2,775 | 3,236 |
| 2025/07/07 | 2,781 | 2,781 | 2,778 | 2,781 | 133 |
| 2025/07/04 | 2,790 | 2,790 | 2,778 | 2,778 | 561 |
| 2025/07/03 | 2,879 | 2,879 | 2,766 | 2,769 | 331 |
| 2025/07/02 | 2,926 | 2,926 | 2,815 | 2,829 | 933 |
| 2025/07/01 | 2,894 | 2,914 | 2,865 | 2,914 | 1,390 |
| 2025/06/30 | 2,894 | 2,905 | 2,875 | 2,884 | 13,310 |
| 2025/06/27 | 2,885 | 2,885 | 2,845 | 2,863 | 1,206 |
| 2025/06/26 | 2,835 | 2,837 | 2,822 | 2,835 | 1,124 |
| 2025/06/25 | 2,825 | 2,825 | 2,802 | 2,812 | 411 |
| 2025/06/24 | 2,818 | 2,818 | 2,804 | 2,814 | 97 |
| 2025/06/23 | 2,787 | 2,787 | 2,762 | 2,775 | 742 |
| 2025/06/20 | 2,819 | 2,819 | 2,786 | 2,786 | 721 |
| 2025/06/19 | 2,813 | 2,813 | 2,805 | 2,808 | 310 |
| 2025/06/18 | 2,759 | 2,810 | 2,759 | 2,794 | 1,434 |
| 2025/06/17 | 2,746 | 2,768 | 2,746 | 2,768 | 981 |
| 2025/06/16 | 2,743 | 2,745 | 2,727 | 2,737 | 986 |
| 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 |