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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,795 | 1,805 | 1,790 | 1,791 | 246 |
| 2022/12/29 | 1,790 | 1,796 | 1,784 | 1,794 | 121 |
| 2022/12/28 | 1,800 | 1,800 | 1,779 | 1,785 | 1,717 |
| 2022/12/27 | 1,801 | 1,808 | 1,798 | 1,798 | 2,465 |
| 2022/12/26 | 1,789 | 1,792 | 1,787 | 1,789 | 975 |
| 2022/12/23 | 1,797 | 1,797 | 1,785 | 1,789 | 241 |
| 2022/12/22 | 1,798 | 1,798 | 1,791 | 1,797 | 241 |
| 2022/12/21 | 1,795 | 1,802 | 1,777 | 1,793 | 1,170 |
| 2022/12/20 | 1,845 | 1,845 | 1,780 | 1,786 | 13,692 |
| 2022/12/19 | 1,841 | 1,846 | 1,834 | 1,840 | 67 |
| 2022/12/16 | 1,866 | 1,866 | 1,850 | 1,850 | 1,680 |
| 2022/12/15 | 1,890 | 1,890 | 1,880 | 1,881 | 21 |
| 2022/12/14 | 1,890 | 1,890 | 1,883 | 1,888 | 25 |
| 2022/12/13 | 1,887 | 1,887 | 1,877 | 1,877 | 424 |
| 2022/12/12 | 1,873 | 1,877 | 1,873 | 1,877 | 11 |
| 2022/12/09 | 1,852 | 1,882 | 1,852 | 1,882 | 76 |
| 2022/12/08 | 1,869 | 1,869 | 1,849 | 1,852 | 301 |
| 2022/12/07 | 1,862 | 1,866 | 1,862 | 1,864 | 114 |
| 2022/12/06 | 1,878 | 1,878 | 1,873 | 1,873 | 107 |
| 2022/12/05 | 1,893 | 1,893 | 1,878 | 1,883 | 518 |
| 2022/12/02 | 1,891 | 1,891 | 1,882 | 1,882 | 31 |
| 2022/12/01 | 1,923 | 1,927 | 1,910 | 1,910 | 243 |
| 2022/11/30 | 1,903 | 1,903 | 1,890 | 1,898 | 550 |
| 2022/11/29 | 1,911 | 1,914 | 1,910 | 1,910 | 205 |
| 2022/11/28 | 1,941 | 1,941 | 1,925 | 1,925 | 154 |
| 2022/11/25 | 1,938 | 1,940 | 1,933 | 1,933 | 9 |
| 2022/11/24 | 1,928 | 1,946 | 1,928 | 1,941 | 91 |
| 2022/11/22 | 1,905 | 1,913 | 1,905 | 1,910 | 66 |
| 2022/11/21 | 1,920 | 1,920 | 1,894 | 1,900 | 1,260 |
| 2022/11/18 | 1,910 | 1,913 | 1,910 | 1,910 | 16 |
| 2022/11/17 | 1,928 | 1,928 | 1,913 | 1,914 | 479 |
| 2022/11/16 | 1,906 | 1,917 | 1,895 | 1,915 | 142 |
| 2022/11/15 | 1,902 | 1,903 | 1,894 | 1,902 | 712 |
| 2022/11/14 | 1,923 | 1,923 | 1,910 | 1,910 | 62 |
| 2022/11/11 | 1,905 | 1,930 | 1,905 | 1,925 | 2,815 |
| 2022/11/10 | 1,875 | 1,875 | 1,863 | 1,865 | 5,649 |
| 2022/11/09 | 1,907 | 1,907 | 1,882 | 1,882 | 120 |
| 2022/11/08 | 1,881 | 1,905 | 1,881 | 1,901 | 5,066 |
| 2022/11/07 | 1,865 | 1,868 | 1,860 | 1,868 | 35 |
| 2022/11/04 | 1,863 | 1,863 | 1,841 | 1,843 | 157 |
| 2022/11/02 | 1,892 | 1,901 | 1,892 | 1,897 | 1,466 |
| 2022/11/01 | 1,899 | 1,903 | 1,895 | 1,903 | 380 |
| 2022/10/31 | 1,889 | 1,892 | 1,887 | 1,891 | 987 |
| 2022/10/28 | 1,867 | 1,876 | 1,867 | 1,875 | 27 |
| 2022/10/27 | 1,886 | 1,887 | 1,878 | 1,878 | 49 |
| 2022/10/26 | 1,879 | 1,900 | 1,879 | 1,900 | 94 |
| 2022/10/25 | 1,868 | 1,874 | 1,868 | 1,874 | 18 |
| 2022/10/24 | 1,869 | 1,870 | 1,854 | 1,854 | 678 |
| 2022/10/21 | 1,864 | 1,864 | 1,850 | 1,850 | 601 |
| 2022/10/20 | 1,853 | 1,853 | 1,844 | 1,844 | 36 |
| 2022/10/19 | 1,870 | 1,875 | 1,870 | 1,875 | 54 |
| 2022/10/18 | 1,859 | 1,865 | 1,851 | 1,865 | 104 |
| 2022/10/17 | 1,841 | 1,841 | 1,825 | 1,830 | 539 |
| 2022/10/14 | 1,856 | 1,860 | 1,845 | 1,855 | 7,622 |
| 2022/10/13 | 1,831 | 1,831 | 1,809 | 1,811 | 7,020 |
| 2022/10/12 | 1,841 | 1,843 | 1,830 | 1,831 | 97 |
| 2022/10/11 | 1,851 | 1,851 | 1,840 | 1,841 | 147 |
| 2022/10/07 | 1,862 | 1,878 | 1,862 | 1,878 | 41 |
| 2022/10/06 | 1,879 | 1,891 | 1,879 | 1,887 | 555 |
| 2022/10/05 | 1,877 | 1,880 | 1,869 | 1,870 | 163 |
| 2022/10/04 | 1,840 | 1,864 | 1,831 | 1,864 | 123 |
| 2022/10/03 | 1,793 | 1,806 | 1,767 | 1,806 | 1,258 |
| 2022/09/30 | 1,826 | 1,826 | 1,793 | 1,798 | 667 |
| 2022/09/29 | 1,826 | 1,830 | 1,819 | 1,830 | 320 |
| 2022/09/28 | 1,793 | 1,802 | 1,775 | 1,778 | 227 |
| 2022/09/27 | 1,809 | 1,812 | 1,805 | 1,805 | 809 |
| 2022/09/26 | 1,801 | 1,812 | 1,790 | 1,795 | 4,842 |
| 2022/09/22 | 1,822 | 1,831 | 1,816 | 1,830 | 242 |
| 2022/09/21 | 1,851 | 1,851 | 1,840 | 1,841 | 176 |
| 2022/09/20 | 1,876 | 1,876 | 1,855 | 1,863 | 79 |
| 2022/09/16 | 1,871 | 1,871 | 1,856 | 1,860 | 795 |
| 2022/09/15 | 1,895 | 1,895 | 1,885 | 1,885 | 218 |
| 2022/09/14 | 1,884 | 1,895 | 1,880 | 1,887 | 4,292 |
| 2022/09/13 | 1,922 | 1,938 | 1,922 | 1,931 | 50 |
| 2022/09/12 | 1,933 | 1,933 | 1,923 | 1,923 | 232 |
| 2022/09/09 | 1,899 | 1,908 | 1,899 | 1,908 | 61 |
| 2022/09/08 | 1,887 | 1,894 | 1,880 | 1,894 | 457 |
| 2022/09/07 | 1,867 | 1,867 | 1,840 | 1,851 | 6,103 |
| 2022/09/06 | 1,881 | 1,888 | 1,875 | 1,886 | 652 |
| 2022/09/05 | 1,870 | 1,884 | 1,870 | 1,882 | 259 |
| 2022/09/02 | 1,884 | 1,884 | 1,856 | 1,867 | 1,151 |
| 2022/09/01 | 1,888 | 1,889 | 1,888 | 1,888 | 75 |
| 2022/08/31 | 1,894 | 1,908 | 1,894 | 1,908 | 257 |
| 2022/08/30 | 1,904 | 1,918 | 1,900 | 1,918 | 228 |
| 2022/08/29 | 1,879 | 1,889 | 1,879 | 1,889 | 555 |
| 2022/08/26 | 1,939 | 1,943 | 1,930 | 1,930 | 285 |
| 2022/08/25 | 1,920 | 1,932 | 1,920 | 1,932 | 5 |
| 2022/08/24 | 1,932 | 1,932 | 1,912 | 1,917 | 59 |
| 2022/08/23 | 1,948 | 1,948 | 1,927 | 1,932 | 2,712 |
| 2022/08/22 | 1,953 | 1,962 | 1,952 | 1,962 | 544 |
| 2022/08/19 | 1,990 | 1,990 | 1,972 | 1,972 | 219 |
| 2022/08/18 | 1,978 | 1,985 | 1,961 | 1,985 | 21,197 |
| 2022/08/17 | 1,977 | 1,988 | 1,968 | 1,988 | 1,510 |
| 2022/08/16 | 1,948 | 1,966 | 1,948 | 1,966 | 278 |
| 2022/08/15 | 1,928 | 1,945 | 1,926 | 1,944 | 19,345 |
| 2022/08/12 | 1,935 | 1,935 | 1,914 | 1,927 | 20,223 |
| 2022/08/10 | 1,921 | 1,921 | 1,895 | 1,895 | 321 |
| 2022/08/09 | 1,935 | 1,935 | 1,920 | 1,922 | 608 |
| 2022/08/08 | 1,948 | 1,948 | 1,927 | 1,927 | 622 |
| 2022/08/05 | 1,929 | 1,951 | 1,929 | 1,948 | 9,554 |
| 2022/08/04 | 1,934 | 1,934 | 1,926 | 1,932 | 19 |
| 2022/08/03 | 1,938 | 1,942 | 1,930 | 1,931 | 2,244 |
| 2022/08/02 | 1,948 | 1,948 | 1,922 | 1,928 | 764 |
| 2022/08/01 | 1,941 | 1,948 | 1,922 | 1,948 | 19,279 |
| 2022/07/29 | 1,943 | 1,956 | 1,943 | 1,945 | 389 |
| 2022/07/28 | 1,946 | 1,949 | 1,929 | 1,943 | 745 |
| 2022/07/27 | 1,928 | 1,933 | 1,925 | 1,933 | 391 |
| 2022/07/26 | 1,939 | 1,939 | 1,922 | 1,936 | 560 |
| 2022/07/25 | 1,941 | 1,943 | 1,938 | 1,939 | 9 |
| 2022/07/22 | 1,936 | 1,956 | 1,936 | 1,954 | 24,026 |
| 2022/07/21 | 1,923 | 1,941 | 1,923 | 1,941 | 3,582 |
| 2022/07/20 | 1,935 | 1,947 | 1,922 | 1,944 | 1,452 |
| 2022/07/19 | 1,929 | 1,929 | 1,897 | 1,908 | 63 |
| 2022/07/15 | 1,910 | 1,922 | 1,905 | 1,910 | 6,085 |
| 2022/07/14 | 1,905 | 1,911 | 1,894 | 1,911 | 101 |
| 2022/07/13 | 1,903 | 1,909 | 1,903 | 1,908 | 152 |
| 2022/07/12 | 1,919 | 1,919 | 1,900 | 1,901 | 174 |
| 2022/07/11 | 1,933 | 1,944 | 1,927 | 1,932 | 4,700 |
| 2022/07/08 | 1,929 | 1,941 | 1,918 | 1,941 | 99 |
| 2022/07/07 | 1,910 | 1,928 | 1,903 | 1,924 | 6,460 |
| 2022/07/06 | 1,886 | 1,910 | 1,886 | 1,907 | 301 |
| 2022/07/05 | 1,885 | 1,892 | 1,881 | 1,890 | 351 |
| 2022/07/04 | 1,855 | 1,868 | 1,855 | 1,862 | 117 |
| 2022/07/01 | 1,850 | 1,866 | 1,827 | 1,831 | 13,746 |
| 2022/06/30 | 1,880 | 1,880 | 1,850 | 1,850 | 80 |
| 2022/06/29 | 1,859 | 1,877 | 1,859 | 1,877 | 151 |
| 2022/06/28 | 1,860 | 1,878 | 1,860 | 1,876 | 342 |
| 2022/06/27 | 1,865 | 1,871 | 1,861 | 1,871 | 80 |
| 2022/06/24 | 1,835 | 1,852 | 1,834 | 1,851 | 71 |
| 2022/06/23 | 1,811 | 1,831 | 1,811 | 1,821 | 222 |
| 2022/06/22 | 1,821 | 1,821 | 1,810 | 1,815 | 1,321 |
| 2022/06/21 | 1,789 | 1,813 | 1,789 | 1,813 | 386 |
| 2022/06/20 | 1,784 | 1,790 | 1,755 | 1,767 | 266 |
| 2022/06/17 | 1,767 | 1,777 | 1,757 | 1,775 | 655 |
| 2022/06/16 | 1,839 | 1,839 | 1,799 | 1,801 | 591 |
| 2022/06/15 | 1,818 | 1,825 | 1,805 | 1,807 | 229 |
| 2022/06/14 | 1,826 | 1,830 | 1,814 | 1,818 | 2,329 |
| 2022/06/13 | 1,856 | 1,876 | 1,855 | 1,862 | 255 |
| 2022/06/10 | 1,926 | 1,929 | 1,916 | 1,920 | 186 |
| 2022/06/09 | 1,940 | 1,952 | 1,930 | 1,949 | 496 |
| 2022/06/08 | 1,926 | 1,940 | 1,926 | 1,936 | 758 |
| 2022/06/07 | 1,921 | 1,923 | 1,908 | 1,909 | 39,123 |
| 2022/06/06 | 1,887 | 1,916 | 1,887 | 1,916 | 85 |
| 2022/06/03 | 1,915 | 1,915 | 1,907 | 1,915 | 19 |
| 2022/06/02 | 1,916 | 1,916 | 1,896 | 1,900 | 895 |
| 2022/06/01 | 1,923 | 1,934 | 1,923 | 1,930 | 7 |
| 2022/05/31 | 1,925 | 1,930 | 1,921 | 1,922 | 7 |
| 2022/05/30 | 1,920 | 1,930 | 1,911 | 1,930 | 275 |
| 2022/05/27 | 1,920 | 1,920 | 1,892 | 1,892 | 17 |
| 2022/05/26 | 1,900 | 1,908 | 1,894 | 1,898 | 61 |
| 2022/05/25 | 1,896 | 1,897 | 1,883 | 1,897 | 2,958 |
| 2022/05/24 | 1,913 | 1,913 | 1,905 | 1,908 | 185 |
| 2022/05/23 | 1,911 | 1,920 | 1,911 | 1,919 | 1,045 |
| 2022/05/20 | 1,891 | 1,895 | 1,879 | 1,895 | 242 |
| 2022/05/19 | 1,860 | 1,872 | 1,860 | 1,870 | 208 |
| 2022/05/18 | 1,890 | 1,907 | 1,890 | 1,900 | 279 |
| 2022/05/17 | 1,864 | 1,880 | 1,859 | 1,877 | 487 |
| 2022/05/16 | 1,881 | 1,888 | 1,872 | 1,873 | 1,864 |
| 2022/05/13 | 1,816 | 1,859 | 1,816 | 1,859 | 50 |
| 2022/05/12 | 1,852 | 1,852 | 1,818 | 1,818 | 463 |
| 2022/05/11 | 1,866 | 1,889 | 1,862 | 1,884 | 29 |
| 2022/05/10 | 1,860 | 1,869 | 1,837 | 1,869 | 3,357 |
| 2022/05/09 | 1,894 | 1,895 | 1,877 | 1,877 | 1,230 |
| 2022/05/06 | 1,913 | 1,916 | 1,899 | 1,912 | 459 |
| 2022/05/02 | 1,932 | 1,932 | 1,919 | 1,920 | 1,118 |
| 2022/04/28 | 1,917 | 1,944 | 1,917 | 1,944 | 232 |
| 2022/04/27 | 1,903 | 1,930 | 1,901 | 1,928 | 24,041 |
| 2022/04/26 | 1,900 | 1,941 | 1,900 | 1,940 | 2,400 |
| 2022/04/25 | 1,902 | 1,918 | 1,899 | 1,914 | 372 |
| 2022/04/22 | 1,958 | 1,958 | 1,922 | 1,932 | 581 |
| 2022/04/21 | 1,955 | 1,964 | 1,955 | 1,964 | 26 |
| 2022/04/20 | 1,980 | 1,981 | 1,960 | 1,966 | 48 |
| 2022/04/19 | 1,969 | 1,969 | 1,958 | 1,962 | 72 |
| 2022/04/18 | 1,958 | 1,960 | 1,945 | 1,955 | 590 |
| 2022/04/15 | 1,968 | 1,980 | 1,962 | 1,979 | 537 |
| 2022/04/14 | 1,990 | 1,995 | 1,987 | 1,995 | 976 |
| 2022/04/13 | 1,956 | 1,984 | 1,956 | 1,984 | 55 |
| 2022/04/12 | 1,954 | 1,966 | 1,948 | 1,958 | 11,959 |
| 2022/04/11 | 1,991 | 1,991 | 1,963 | 1,963 | 85 |
| 2022/04/08 | 1,997 | 2,001 | 1,991 | 2,001 | 8,318 |
| 2022/04/07 | 1,986 | 1,990 | 1,978 | 1,989 | 578 |
| 2022/04/06 | 2,016 | 2,016 | 2,003 | 2,014 | 396 |
| 2022/04/05 | 2,047 | 2,047 | 2,028 | 2,038 | 813 |
| 2022/04/04 | 2,008 | 2,025 | 2,008 | 2,025 | 238 |
| 2022/04/01 | 1,976 | 2,005 | 1,970 | 1,998 | 1,265 |
| 2022/03/31 | 2,002 | 2,002 | 1,990 | 1,990 | 239 |
| 2022/03/30 | 2,032 | 2,032 | 2,000 | 2,008 | 156 |
| 2022/03/29 | 2,000 | 2,005 | 1,987 | 2,000 | 3,204 |
| 2022/03/28 | 1,983 | 1,983 | 1,968 | 1,975 | 548 |
| 2022/03/25 | 1,991 | 2,003 | 1,987 | 1,991 | 590 |
| 2022/03/24 | 1,961 | 1,987 | 1,957 | 1,986 | 1,093 |
| 2022/03/23 | 1,959 | 1,983 | 1,959 | 1,981 | 7,234 |
| 2022/03/22 | 1,923 | 1,928 | 1,923 | 1,926 | 899 |
| 2022/03/18 | 1,900 | 1,916 | 1,900 | 1,915 | 960 |
| 2022/03/17 | 1,893 | 1,904 | 1,884 | 1,897 | 977 |
| 2022/03/16 | 1,841 | 1,853 | 1,838 | 1,853 | 75 |
| 2022/03/15 | 1,812 | 1,823 | 1,810 | 1,823 | 28 |
| 2022/03/14 | 1,831 | 1,843 | 1,826 | 1,827 | 1,541 |
| 2022/03/11 | 1,830 | 1,831 | 1,807 | 1,821 | 485 |
| 2022/03/10 | 1,833 | 1,854 | 1,833 | 1,851 | 3,366 |
| 2022/03/09 | 1,812 | 1,812 | 1,791 | 1,793 | 473 |
| 2022/03/08 | 1,786 | 1,829 | 1,786 | 1,789 | 383 |
| 2022/03/07 | 1,820 | 1,820 | 1,799 | 1,809 | 2,706 |
| 2022/03/04 | 1,879 | 1,879 | 1,837 | 1,847 | 3,140 |
| 2022/03/03 | 1,901 | 1,904 | 1,885 | 1,886 | 462 |
| 2022/03/02 | 1,888 | 1,896 | 1,876 | 1,894 | 5,174 |
| 2022/03/01 | 1,878 | 1,904 | 1,877 | 1,897 | 757 |
| 2022/02/28 | 1,849 | 1,858 | 1,835 | 1,850 | 321 |
| 2022/02/25 | 1,833 | 1,848 | 1,833 | 1,848 | 237 |
| 2022/02/24 | 1,805 | 1,809 | 1,785 | 1,801 | 479 |
| 2022/02/22 | 1,803 | 1,824 | 1,803 | 1,813 | 1,155 |
| 2022/02/21 | 1,817 | 1,843 | 1,811 | 1,838 | 11,828 |
| 2022/02/18 | 1,811 | 1,841 | 1,803 | 1,840 | 278 |
| 2022/02/17 | 1,862 | 1,862 | 1,825 | 1,831 | 314 |
| 2022/02/16 | 1,875 | 1,875 | 1,855 | 1,861 | 1,509 |
| 2022/02/15 | 1,848 | 1,854 | 1,837 | 1,842 | 150 |
| 2022/02/14 | 1,855 | 1,867 | 1,837 | 1,843 | 1,020 |
| 2022/02/10 | 1,914 | 1,914 | 1,884 | 1,888 | 2,563 |
| 2022/02/09 | 1,871 | 1,875 | 1,844 | 1,875 | 116 |
| 2022/02/08 | 1,852 | 1,865 | 1,837 | 1,839 | 402 |
| 2022/02/07 | 1,868 | 1,868 | 1,850 | 1,856 | 309 |
| 2022/02/04 | 1,838 | 1,860 | 1,838 | 1,860 | 856 |
| 2022/02/03 | 1,827 | 1,845 | 1,824 | 1,831 | 601 |
| 2022/02/02 | 1,841 | 1,869 | 1,838 | 1,867 | 278 |
| 2022/02/01 | 1,844 | 1,852 | 1,815 | 1,820 | 398 |
| 2022/01/31 | 1,776 | 1,816 | 1,776 | 1,804 | 487 |
| 2022/01/28 | 1,759 | 1,773 | 1,750 | 1,765 | 9,706 |
| 2022/01/27 | 1,849 | 1,849 | 1,736 | 1,747 | 9,117 |
| 2022/01/26 | 1,814 | 1,827 | 1,803 | 1,820 | 1,207 |
| 2022/01/25 | 1,837 | 1,837 | 1,789 | 1,800 | 2,519 |
| 2022/01/24 | 1,823 | 1,838 | 1,810 | 1,833 | 303 |
| 2022/01/21 | 1,817 | 1,849 | 1,817 | 1,849 | 729 |
| 2022/01/20 | 1,819 | 1,866 | 1,819 | 1,860 | 8,375 |
| 2022/01/19 | 1,861 | 1,861 | 1,819 | 1,824 | 1,757 |
| 2022/01/18 | 1,888 | 1,901 | 1,866 | 1,877 | 1,915 |
| 2022/01/17 | 1,881 | 1,894 | 1,875 | 1,886 | 2,366 |
| 2022/01/14 | 1,911 | 1,911 | 1,874 | 1,882 | 4,251 |
| 2022/01/13 | 1,960 | 1,960 | 1,928 | 1,928 | 866 |
| 2022/01/12 | 1,963 | 1,968 | 1,957 | 1,968 | 1,988 |
| 2022/01/11 | 1,951 | 1,951 | 1,923 | 1,935 | 7,712 |
| 2022/01/07 | 1,969 | 1,972 | 1,937 | 1,955 | 3,041 |
| 2022/01/06 | 1,974 | 1,990 | 1,956 | 1,959 | 5,089 |
| 2022/01/05 | 2,037 | 2,037 | 2,010 | 2,014 | 3,590 |
| 2022/01/04 | 2,036 | 2,048 | 2,029 | 2,046 | 1,406 |