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 |
|---|---|---|---|---|---|
| 2026/03/06 | 2,684 | 2,750 | 2,684 | 2,738 | 309 |
| 2026/03/05 | 2,765 | 2,765 | 2,680 | 2,680 | 1,003 |
| 2026/03/04 | 2,610 | 2,704 | 2,610 | 2,691 | 673 |
| 2026/03/03 | 2,771 | 2,771 | 2,708 | 2,708 | 1,758 |
| 2026/03/02 | 2,861 | 2,861 | 2,764 | 2,771 | 245 |
| 2026/02/27 | 2,780 | 2,811 | 2,776 | 2,811 | 1,578 |
| 2026/02/26 | 2,700 | 2,751 | 2,684 | 2,742 | 1,162 |
| 2026/02/25 | 2,642 | 2,681 | 2,642 | 2,672 | 5,924 |
| 2026/02/24 | 2,728 | 2,728 | 2,630 | 2,638 | 4,820 |
| 2026/02/20 | 2,729 | 2,729 | 2,688 | 2,695 | 492 |
| 2026/02/19 | 2,737 | 2,737 | 2,706 | 2,724 | 1,270 |
| 2026/02/18 | 2,710 | 2,721 | 2,697 | 2,711 | 251 |
| 2026/02/17 | 2,734 | 2,734 | 2,687 | 2,697 | 728 |
| 2026/02/16 | 2,715 | 2,736 | 2,715 | 2,731 | 1,359 |
| 2026/02/13 | 2,950 | 2,950 | 2,710 | 2,726 | 3,055 |
| 2026/02/12 | 2,900 | 2,945 | 2,856 | 2,945 | 5,585 |
| 2026/02/10 | 2,838 | 2,921 | 2,838 | 2,912 | 1,045 |
| 2026/02/09 | 2,896 | 2,896 | 2,830 | 2,838 | 5,890 |
| 2026/02/06 | 2,843 | 2,843 | 2,746 | 2,786 | 1,754 |
| 2026/02/05 | 2,785 | 2,893 | 2,777 | 2,893 | 5,674 |
| 2026/02/04 | 2,964 | 2,964 | 2,801 | 2,801 | 8,666 |
| 2026/02/03 | 2,917 | 2,944 | 2,916 | 2,943 | 481 |
| 2026/02/02 | 2,903 | 2,938 | 2,895 | 2,895 | 198 |
| 2026/01/30 | 2,952 | 2,954 | 2,937 | 2,939 | 52 |
| 2026/01/29 | 3,032 | 3,032 | 2,903 | 2,935 | 26,430 |
| 2026/01/28 | 2,979 | 2,982 | 2,960 | 2,982 | 8,906 |
| 2026/01/27 | 2,998 | 2,998 | 2,975 | 2,979 | 80 |
| 2026/01/26 | 3,025 | 3,025 | 2,980 | 2,994 | 1,539 |
| 2026/01/23 | 3,001 | 3,055 | 3,001 | 3,038 | 371 |
| 2026/01/22 | 3,020 | 3,020 | 3,000 | 3,010 | 344 |
| 2026/01/21 | 3,050 | 3,050 | 3,003 | 3,005 | 383 |
| 2026/01/20 | 3,125 | 3,125 | 3,050 | 3,053 | 419 |
| 2026/01/19 | 3,060 | 3,078 | 3,060 | 3,078 | 634 |
| 2026/01/16 | 3,098 | 3,098 | 3,070 | 3,077 | 301 |
| 2026/01/15 | 3,032 | 3,120 | 3,032 | 3,104 | 825 |
| 2026/01/14 | 3,113 | 3,113 | 3,051 | 3,051 | 176 |
| 2026/01/13 | 3,105 | 3,117 | 3,094 | 3,100 | 209 |
| 2026/01/09 | 3,050 | 3,075 | 3,048 | 3,075 | 2,844 |
| 2026/01/08 | 3,080 | 3,081 | 3,061 | 3,071 | 295 |
| 2026/01/07 | 3,130 | 3,130 | 3,070 | 3,076 | 2,326 |
| 2026/01/06 | 3,084 | 3,113 | 3,084 | 3,113 | 857 |
| 2026/01/05 | 3,130 | 3,130 | 3,070 | 3,080 | 465 |
| 2025/12/30 | 3,087 | 3,087 | 3,060 | 3,060 | 589 |
| 2025/12/29 | 3,146 | 3,146 | 3,060 | 3,068 | 709 |
| 2025/12/26 | 3,013 | 3,092 | 3,013 | 3,076 | 685 |
| 2025/12/25 | 3,061 | 3,072 | 3,054 | 3,072 | 568 |
| 2025/12/24 | 3,055 | 3,075 | 3,048 | 3,049 | 585 |
| 2025/12/23 | 3,020 | 3,070 | 3,020 | 3,068 | 394 |
| 2025/12/22 | 3,103 | 3,103 | 3,030 | 3,036 | 553 |
| 2025/12/19 | 3,098 | 3,098 | 3,033 | 3,033 | 15,163 |
| 2025/12/18 | 3,014 | 3,041 | 3,014 | 3,028 | 207 |
| 2025/12/17 | 3,044 | 3,044 | 3,020 | 3,034 | 17 |
| 2025/12/16 | 3,076 | 3,076 | 3,043 | 3,043 | 1,974 |
| 2025/12/15 | 3,049 | 3,080 | 3,049 | 3,068 | 301 |
| 2025/12/12 | 3,110 | 3,110 | 3,057 | 3,058 | 381 |
| 2025/12/11 | 3,077 | 3,077 | 3,014 | 3,025 | 7,396 |
| 2025/12/10 | 3,092 | 3,097 | 3,068 | 3,079 | 1,175 |
| 2025/12/09 | 3,118 | 3,120 | 3,092 | 3,097 | 2,695 |
| 2025/12/08 | 3,119 | 3,119 | 3,096 | 3,118 | 77 |
| 2025/12/05 | 3,140 | 3,140 | 3,096 | 3,096 | 169 |
| 2025/12/04 | 3,102 | 3,140 | 3,102 | 3,140 | 664 |
| 2025/12/03 | 3,150 | 3,150 | 3,084 | 3,114 | 498 |
| 2025/12/02 | 3,133 | 3,133 | 3,086 | 3,086 | 3,485 |
| 2025/12/01 | 3,180 | 3,180 | 3,118 | 3,118 | 116 |
| 2025/11/28 | 3,200 | 3,200 | 3,171 | 3,177 | 202 |
| 2025/11/27 | 3,174 | 3,195 | 3,174 | 3,183 | 258 |
| 2025/11/26 | 3,130 | 3,188 | 3,130 | 3,173 | 449 |
| 2025/11/25 | 3,161 | 3,165 | 3,130 | 3,130 | 429 |
| 2025/11/21 | 3,150 | 3,190 | 3,100 | 3,190 | 498 |
| 2025/11/20 | 3,180 | 3,180 | 3,140 | 3,150 | 776 |
| 2025/11/19 | 3,114 | 3,131 | 3,110 | 3,110 | 135 |
| 2025/11/18 | 3,197 | 3,197 | 3,111 | 3,114 | 1,221 |
| 2025/11/17 | 3,220 | 3,220 | 3,180 | 3,197 | 1,388 |
| 2025/11/14 | 3,230 | 3,230 | 3,211 | 3,224 | 224 |
| 2025/11/13 | 3,262 | 3,262 | 3,238 | 3,250 | 1,880 |
| 2025/11/12 | 3,204 | 3,242 | 3,204 | 3,217 | 344 |
| 2025/11/11 | 3,188 | 3,210 | 3,185 | 3,202 | 278 |
| 2025/11/10 | 3,180 | 3,180 | 3,160 | 3,170 | 1,346 |
| 2025/11/07 | 3,098 | 3,171 | 3,098 | 3,162 | 5,983 |
| 2025/11/06 | 3,185 | 3,201 | 3,148 | 3,148 | 843 |
| 2025/11/05 | 3,173 | 3,218 | 3,120 | 3,166 | 5,113 |
| 2025/11/04 | 3,293 | 3,293 | 3,188 | 3,197 | 2,041 |
| 2025/10/31 | 3,188 | 3,246 | 3,188 | 3,223 | 1,657 |
| 2025/10/30 | 3,149 | 3,178 | 3,146 | 3,171 | 971 |
| 2025/10/29 | 3,170 | 3,170 | 3,150 | 3,160 | 424 |
| 2025/10/28 | 3,212 | 3,212 | 3,173 | 3,180 | 460 |
| 2025/10/27 | 3,215 | 3,215 | 3,177 | 3,189 | 787 |
| 2025/10/24 | 3,178 | 3,178 | 3,131 | 3,145 | 1,269 |
| 2025/10/23 | 3,103 | 3,129 | 3,097 | 3,112 | 3,254 |
| 2025/10/22 | 3,157 | 3,166 | 3,130 | 3,146 | 31,107 |
| 2025/10/21 | 3,189 | 3,189 | 3,148 | 3,166 | 2,239 |
| 2025/10/20 | 3,098 | 3,135 | 3,095 | 3,135 | 620 |
| 2025/10/17 | 3,032 | 3,079 | 3,032 | 3,038 | 688 |
| 2025/10/16 | 3,054 | 3,085 | 3,054 | 3,079 | 1,209 |
| 2025/10/15 | 3,032 | 3,066 | 3,032 | 3,066 | 517 |
| 2025/10/14 | 3,052 | 3,070 | 3,010 | 3,027 | 3,710 |
| 2025/10/10 | 3,149 | 3,154 | 3,106 | 3,108 | 4,362 |
| 2025/10/09 | 3,158 | 3,173 | 3,147 | 3,160 | 8,018 |
| 2025/10/08 | 3,117 | 3,152 | 3,117 | 3,130 | 470 |
| 2025/10/07 | 3,180 | 3,180 | 3,112 | 3,117 | 24,431 |
| 2025/10/06 | 3,127 | 3,136 | 3,095 | 3,129 | 6,180 |
| 2025/10/03 | 2,986 | 3,037 | 2,986 | 3,034 | 679 |
| 2025/10/02 | 3,030 | 3,030 | 2,973 | 2,984 | 1,024 |
| 2025/10/01 | 3,045 | 3,045 | 3,001 | 3,017 | 198 |
| 2025/09/30 | 2,990 | 3,046 | 2,990 | 3,044 | 1,288 |
| 2025/09/29 | 3,121 | 3,170 | 3,031 | 3,032 | 767 |
| 2025/09/26 | 3,077 | 3,085 | 3,057 | 3,057 | 408 |
| 2025/09/25 | 3,063 | 3,069 | 3,050 | 3,069 | 1,056 |
| 2025/09/24 | 3,040 | 3,053 | 3,030 | 3,053 | 2,425 |
| 2025/09/22 | 3,070 | 3,091 | 3,046 | 3,046 | 4,189 |
| 2025/09/19 | 3,098 | 3,111 | 3,050 | 3,072 | 492 |
| 2025/09/18 | 3,092 | 3,106 | 3,074 | 3,094 | 805 |
| 2025/09/17 | 3,109 | 3,109 | 3,074 | 3,096 | 3,148 |
| 2025/09/16 | 3,120 | 3,120 | 3,077 | 3,099 | 629 |
| 2025/09/12 | 3,125 | 3,125 | 3,079 | 3,104 | 1,730 |
| 2025/09/11 | 3,097 | 3,097 | 3,060 | 3,078 | 670 |
| 2025/09/10 | 3,045 | 3,045 | 3,026 | 3,045 | 429 |
| 2025/09/09 | 3,035 | 3,039 | 3,000 | 3,006 | 14,403 |
| 2025/09/08 | 3,020 | 3,035 | 2,999 | 2,999 | 1,247 |
| 2025/09/05 | 3,000 | 3,001 | 2,975 | 2,985 | 2,545 |
| 2025/09/04 | 2,962 | 2,990 | 2,960 | 2,990 | 1,167 |
| 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 |