GX eコマース-日本株式(2627)の株価時系列情報
GX eコマース-日本株式(2627)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 |
|---|---|---|---|---|---|
| 2025/09/01 | 1,545 | 1,554 | 1,545 | 1,554 | 3,472 |
| 2025/08/29 | 1,542 | 1,552 | 1,541 | 1,548 | 27 |
| 2025/08/28 | 1,543 | 1,543 | 1,541 | 1,541 | 308 |
| 2025/08/27 | 1,557 | 1,570 | 1,543 | 1,543 | 20,226 |
| 2025/08/26 | 1,551 | 1,560 | 1,551 | 1,560 | 8 |
| 2025/08/25 | 1,583 | 1,583 | 1,548 | 1,552 | 28 |
| 2025/08/22 | 1,530 | 1,546 | 1,530 | 1,543 | 40 |
| 2025/08/21 | 1,561 | 1,561 | 1,554 | 1,555 | 4 |
| 2025/08/20 | 1,578 | 1,578 | 1,565 | 1,566 | 101 |
| 2025/08/19 | 1,584 | 1,587 | 1,579 | 1,579 | 88 |
| 2025/08/18 | 1,545 | 1,584 | 1,545 | 1,584 | 355 |
| 2025/08/15 | 1,558 | 1,558 | 1,544 | 1,545 | 71 |
| 2025/08/14 | 1,544 | 1,575 | 1,544 | 1,575 | 11,080 |
| 2025/08/13 | 1,563 | 1,563 | 1,542 | 1,543 | 5,064 |
| 2025/08/12 | 1,527 | 1,559 | 1,527 | 1,559 | 8,529 |
| 2025/08/08 | 1,522 | 1,535 | 1,522 | 1,527 | 362 |
| 2025/08/07 | 1,503 | 1,530 | 1,503 | 1,521 | 1,538 |
| 2025/08/06 | 1,481 | 1,543 | 1,470 | 1,543 | 23,933 |
| 2025/08/05 | 1,496 | 1,503 | 1,480 | 1,480 | 12,822 |
| 2025/08/04 | 1,495 | 1,498 | 1,493 | 1,495 | 1,995 |
| 2025/08/01 | 1,544 | 1,544 | 1,503 | 1,508 | 121 |
| 2025/07/31 | 1,495 | 1,504 | 1,494 | 1,504 | 69 |
| 2025/07/30 | 1,492 | 1,494 | 1,489 | 1,494 | 117 |
| 2025/07/29 | 1,498 | 1,498 | 1,487 | 1,493 | 13,705 |
| 2025/07/28 | 1,530 | 1,530 | 1,503 | 1,503 | 8,636 |
| 2025/07/25 | 1,526 | 1,527 | 1,485 | 1,515 | 67 |
| 2025/07/24 | 1,530 | 1,532 | 1,521 | 1,526 | 48 |
| 2025/07/23 | 1,512 | 1,523 | 1,505 | 1,522 | 237 |
| 2025/07/22 | 1,535 | 1,535 | 1,512 | 1,512 | 395 |
| 2025/07/18 | 1,517 | 1,524 | 1,513 | 1,513 | 301 |
| 2025/07/17 | 1,508 | 1,514 | 1,508 | 1,514 | 10 |
| 2025/07/16 | 1,509 | 1,509 | 1,489 | 1,492 | 115 |
| 2025/07/15 | 1,507 | 1,510 | 1,489 | 1,490 | 291 |
| 2025/07/14 | 1,558 | 1,558 | 1,503 | 1,506 | 1,861 |
| 2025/07/11 | 1,530 | 1,545 | 1,525 | 1,527 | 60 |
| 2025/07/10 | 1,531 | 1,531 | 1,525 | 1,525 | 5 |
| 2025/07/09 | 1,555 | 1,555 | 1,523 | 1,529 | 1,203 |
| 2025/07/08 | 1,541 | 1,541 | 1,534 | 1,534 | 4,919 |
| 2025/07/07 | 1,534 | 1,577 | 1,533 | 1,570 | 702 |
| 2025/07/04 | 1,535 | 1,535 | 1,530 | 1,530 | 153 |
| 2025/07/03 | 1,574 | 1,574 | 1,529 | 1,531 | 10,578 |
| 2025/07/02 | 1,561 | 1,561 | 1,547 | 1,547 | 11 |
| 2025/07/01 | 1,555 | 1,573 | 1,555 | 1,565 | 151 |
| 2025/06/30 | 1,573 | 1,598 | 1,550 | 1,550 | 20,205 |
| 2025/06/27 | 1,578 | 1,578 | 1,539 | 1,571 | 1,244 |
| 2025/06/26 | 1,576 | 1,576 | 1,538 | 1,538 | 1,900 |
| 2025/06/25 | 1,579 | 1,579 | 1,577 | 1,577 | 3 |
| 2025/06/24 | 1,573 | 1,581 | 1,572 | 1,578 | 377 |
| 2025/06/23 | 1,574 | 1,574 | 1,540 | 1,540 | 18,588 |
| 2025/06/20 | 1,585 | 1,585 | 1,572 | 1,573 | 223 |
| 2025/06/19 | 1,556 | 1,593 | 1,556 | 1,588 | 14,162 |
| 2025/06/18 | 1,561 | 1,590 | 1,490 | 1,590 | 809 |
| 2025/06/17 | 1,559 | 1,562 | 1,557 | 1,562 | 3 |
| 2025/06/16 | 1,542 | 1,558 | 1,542 | 1,558 | 108 |
| 2025/06/13 | 1,573 | 1,573 | 1,539 | 1,548 | 11 |
| 2025/06/12 | 1,598 | 1,598 | 1,573 | 1,574 | 2,017 |
| 2025/06/11 | 1,574 | 1,591 | 1,574 | 1,585 | 49 |
| 2025/06/10 | 1,572 | 1,575 | 1,572 | 1,573 | 9 |
| 2025/06/09 | 1,583 | 1,583 | 1,568 | 1,573 | 1,707 |
| 2025/06/06 | 1,570 | 1,580 | 1,570 | 1,575 | 128 |
| 2025/06/05 | 1,571 | 1,580 | 1,566 | 1,568 | 2,863 |
| 2025/06/04 | 1,567 | 1,571 | 1,565 | 1,569 | 167 |
| 2025/06/03 | 1,549 | 1,565 | 1,549 | 1,562 | 259 |
| 2025/06/02 | 1,543 | 1,543 | 1,535 | 1,537 | 310 |
| 2025/05/30 | 1,530 | 1,538 | 1,530 | 1,536 | 707 |
| 2025/05/29 | 1,537 | 1,537 | 1,534 | 1,537 | 3,811 |
| 2025/05/28 | 1,537 | 1,537 | 1,531 | 1,533 | 458 |
| 2025/05/27 | 1,530 | 1,537 | 1,530 | 1,534 | 6,123 |
| 2025/05/26 | 1,516 | 1,529 | 1,516 | 1,529 | 25 |
| 2025/05/23 | 1,499 | 1,506 | 1,499 | 1,506 | 3 |
| 2025/05/22 | 1,545 | 1,545 | 1,495 | 1,498 | 44 |
| 2025/05/21 | 1,507 | 1,507 | 1,505 | 1,505 | 165 |
| 2025/05/20 | 1,519 | 1,519 | 1,488 | 1,506 | 38 |
| 2025/05/19 | 1,523 | 1,523 | 1,513 | 1,520 | 378 |
| 2025/05/16 | 1,496 | 1,525 | 1,496 | 1,521 | 3,107 |
| 2025/05/15 | 1,522 | 1,522 | 1,495 | 1,495 | 107 |
| 2025/05/14 | 1,523 | 1,523 | 1,510 | 1,523 | 6 |
| 2025/05/13 | 1,542 | 1,542 | 1,534 | 1,535 | 9 |
| 2025/05/12 | 1,546 | 1,549 | 1,535 | 1,535 | 71 |
| 2025/05/09 | 1,561 | 1,561 | 1,510 | 1,545 | 88 |
| 2025/05/08 | 1,524 | 1,533 | 1,512 | 1,522 | 254 |
| 2025/05/07 | 1,500 | 1,518 | 1,498 | 1,518 | 17,088 |
| 2025/05/02 | 1,504 | 1,504 | 1,479 | 1,479 | 28 |
| 2025/05/01 | 1,469 | 1,475 | 1,469 | 1,474 | 301 |
| 2025/04/28 | 1,470 | 1,470 | 1,470 | 1,470 | 8 |
| 2025/04/25 | 1,455 | 1,459 | 1,452 | 1,452 | 1,010 |
| 2025/04/24 | 1,471 | 1,473 | 1,456 | 1,456 | 12 |
| 2025/04/23 | 1,487 | 1,487 | 1,472 | 1,472 | 133 |
| 2025/04/22 | 1,455 | 1,481 | 1,455 | 1,467 | 91 |
| 2025/04/21 | 1,475 | 1,488 | 1,473 | 1,485 | 236 |
| 2025/04/18 | 1,453 | 1,473 | 1,453 | 1,473 | 154 |
| 2025/04/17 | 1,398 | 1,440 | 1,398 | 1,440 | 37 |
| 2025/04/16 | 1,404 | 1,404 | 1,397 | 1,397 | 7 |
| 2025/04/15 | 1,409 | 1,409 | 1,398 | 1,398 | 102 |
| 2025/04/14 | 1,395 | 1,414 | 1,395 | 1,406 | 223 |
| 2025/04/11 | 1,362 | 1,372 | 1,362 | 1,372 | 144 |
| 2025/04/10 | 1,355 | 1,401 | 1,355 | 1,401 | 38 |
| 2025/04/09 | 1,343 | 1,343 | 1,304 | 1,304 | 581 |
| 2025/04/08 | 1,320 | 1,372 | 1,320 | 1,344 | 187 |
| 2025/04/07 | 1,361 | 1,361 | 1,290 | 1,296 | 2,990 |
| 2025/04/04 | 1,411 | 1,411 | 1,382 | 1,391 | 3,429 |
| 2025/04/03 | 1,391 | 1,407 | 1,390 | 1,407 | 412 |
| 2025/04/02 | 1,436 | 1,436 | 1,419 | 1,421 | 3,344 |
| 2025/04/01 | 1,424 | 1,441 | 1,424 | 1,441 | 34 |
| 2025/03/31 | 1,424 | 1,425 | 1,416 | 1,424 | 507 |
| 2025/03/28 | 1,481 | 1,481 | 1,455 | 1,464 | 2,521 |
| 2025/03/27 | 1,515 | 1,515 | 1,475 | 1,477 | 445 |
| 2025/03/26 | 1,479 | 1,485 | 1,477 | 1,485 | 47 |
| 2025/03/25 | 1,468 | 1,478 | 1,468 | 1,478 | 3,918 |
| 2025/03/24 | 1,497 | 1,497 | 1,466 | 1,470 | 119 |
| 2025/03/21 | 1,426 | 1,467 | 1,426 | 1,467 | 50 |
| 2025/03/19 | 1,474 | 1,474 | 1,456 | 1,456 | 30 |
| 2025/03/18 | 1,458 | 1,478 | 1,441 | 1,473 | 75 |
| 2025/03/17 | 1,457 | 1,457 | 1,457 | 1,457 | 10 |
| 2025/03/14 | 1,446 | 1,446 | 1,424 | 1,442 | 2,759 |
| 2025/03/13 | 1,437 | 1,447 | 1,437 | 1,445 | 712 |
| 2025/03/12 | 1,396 | 1,438 | 1,396 | 1,438 | 123 |
| 2025/03/11 | 1,390 | 1,395 | 1,384 | 1,395 | 43 |
| 2025/03/10 | 1,412 | 1,412 | 1,406 | 1,411 | 3,226 |
| 2025/03/07 | 1,437 | 1,457 | 1,418 | 1,418 | 13 |
| 2025/03/06 | 1,417 | 1,438 | 1,417 | 1,438 | 27 |
| 2025/03/05 | 1,428 | 1,428 | 1,416 | 1,416 | 87 |
| 2025/03/04 | 1,393 | 1,417 | 1,393 | 1,417 | 4,211 |
| 2025/03/03 | 1,443 | 1,443 | 1,423 | 1,423 | 131 |
| 2025/02/28 | 1,464 | 1,464 | 1,409 | 1,413 | 54 |
| 2025/02/27 | 1,449 | 1,449 | 1,432 | 1,434 | 32 |
| 2025/02/26 | 1,449 | 1,449 | 1,423 | 1,432 | 28,270 |
| 2025/02/25 | 1,443 | 1,452 | 1,443 | 1,452 | 1,087 |
| 2025/02/21 | 1,462 | 1,471 | 1,459 | 1,471 | 489 |
| 2025/02/20 | 1,497 | 1,497 | 1,451 | 1,453 | 560 |
| 2025/02/19 | 1,423 | 1,468 | 1,423 | 1,468 | 1,035 |
| 2025/02/18 | 1,466 | 1,466 | 1,446 | 1,453 | 9 |
| 2025/02/17 | 1,514 | 1,514 | 1,465 | 1,465 | 1,095 |
| 2025/02/14 | 1,500 | 1,500 | 1,484 | 1,485 | 2,636 |
| 2025/02/13 | 1,470 | 1,491 | 1,470 | 1,491 | 1,852 |
| 2025/02/12 | 1,415 | 1,469 | 1,415 | 1,469 | 4,540 |
| 2025/02/10 | 1,441 | 1,445 | 1,431 | 1,445 | 232 |
| 2025/02/07 | 1,440 | 1,450 | 1,429 | 1,444 | 1,120 |
| 2025/02/06 | 1,413 | 1,421 | 1,413 | 1,421 | 54 |
| 2025/02/05 | 1,406 | 1,411 | 1,399 | 1,409 | 8,641 |
| 2025/02/04 | 1,371 | 1,404 | 1,371 | 1,392 | 39 |
| 2025/02/03 | 1,386 | 1,399 | 1,377 | 1,390 | 44 |
| 2025/01/31 | 1,447 | 1,447 | 1,409 | 1,410 | 99 |
| 2025/01/30 | 1,411 | 1,425 | 1,405 | 1,417 | 163 |
| 2025/01/29 | 1,414 | 1,414 | 1,402 | 1,408 | 57 |
| 2025/01/28 | 1,385 | 1,397 | 1,385 | 1,397 | 173 |
| 2025/01/27 | 1,353 | 1,369 | 1,353 | 1,369 | 282 |
| 2025/01/24 | 1,337 | 1,358 | 1,337 | 1,353 | 473 |
| 2025/01/23 | 1,339 | 1,339 | 1,325 | 1,330 | 36 |
| 2025/01/22 | 1,324 | 1,335 | 1,324 | 1,335 | 143 |
| 2025/01/21 | 1,336 | 1,336 | 1,324 | 1,324 | 440 |
| 2025/01/20 | 1,325 | 1,330 | 1,322 | 1,324 | 764 |
| 2025/01/17 | 1,340 | 1,340 | 1,306 | 1,310 | 892 |
| 2025/01/16 | 1,314 | 1,331 | 1,314 | 1,324 | 8 |
| 2025/01/15 | 1,340 | 1,340 | 1,309 | 1,309 | 116 |
| 2025/01/14 | 1,321 | 1,323 | 1,312 | 1,312 | 436 |
| 2025/01/10 | 1,334 | 1,334 | 1,330 | 1,331 | 42 |
| 2025/01/09 | 1,332 | 1,333 | 1,328 | 1,333 | 153 |
| 2025/01/08 | 1,327 | 1,332 | 1,317 | 1,332 | 679 |
| 2025/01/07 | 1,335 | 1,335 | 1,326 | 1,326 | 2,679 |
| 2025/01/06 | 1,346 | 1,354 | 1,320 | 1,320 | 1,206 |
| 2024/12/30 | 1,369 | 1,369 | 1,347 | 1,347 | 779 |
| 2024/12/27 | 1,344 | 1,365 | 1,344 | 1,361 | 1,013 |
| 2024/12/26 | 1,337 | 1,343 | 1,333 | 1,341 | 200 |
| 2024/12/25 | 1,350 | 1,350 | 1,331 | 1,336 | 292 |
| 2024/12/24 | 1,352 | 1,353 | 1,344 | 1,353 | 2,797 |
| 2024/12/23 | 1,358 | 1,363 | 1,358 | 1,360 | 22 |
| 2024/12/20 | 1,368 | 1,379 | 1,368 | 1,370 | 154 |
| 2024/12/19 | 1,365 | 1,371 | 1,362 | 1,362 | 44 |
| 2024/12/18 | 1,377 | 1,383 | 1,375 | 1,378 | 352 |
| 2024/12/17 | 1,389 | 1,395 | 1,387 | 1,388 | 944 |
| 2024/12/16 | 1,403 | 1,406 | 1,386 | 1,388 | 73 |
| 2024/12/13 | 1,410 | 1,413 | 1,402 | 1,408 | 30 |
| 2024/12/12 | 1,351 | 1,420 | 1,351 | 1,409 | 662 |
| 2024/12/11 | 1,394 | 1,394 | 1,383 | 1,386 | 3,074 |
| 2024/12/10 | 1,400 | 1,400 | 1,380 | 1,380 | 245 |
| 2024/12/09 | 1,389 | 1,403 | 1,389 | 1,394 | 3,668 |
| 2024/12/06 | 1,399 | 1,399 | 1,384 | 1,384 | 2,530 |
| 2024/12/05 | 1,408 | 1,408 | 1,390 | 1,393 | 40 |
| 2024/12/04 | 1,384 | 1,396 | 1,384 | 1,396 | 43 |
| 2024/12/03 | 1,376 | 1,384 | 1,376 | 1,383 | 8,995 |
| 2024/12/02 | 1,373 | 1,384 | 1,365 | 1,374 | 4,038 |
| 2024/11/29 | 1,366 | 1,375 | 1,365 | 1,374 | 182 |
| 2024/11/28 | 1,381 | 1,381 | 1,365 | 1,369 | 41 |
| 2024/11/27 | 1,363 | 1,366 | 1,363 | 1,366 | 20 |
| 2024/11/26 | 1,369 | 1,369 | 1,359 | 1,364 | 33 |
| 2024/11/25 | 1,379 | 1,379 | 1,368 | 1,375 | 36 |
| 2024/11/22 | 1,357 | 1,377 | 1,357 | 1,371 | 81 |
| 2024/11/21 | 1,349 | 1,354 | 1,349 | 1,354 | 18 |
| 2024/11/20 | 1,343 | 1,353 | 1,343 | 1,348 | 1,413 |
| 2024/11/19 | 1,335 | 1,343 | 1,303 | 1,342 | 248 |
| 2024/11/18 | 1,320 | 1,336 | 1,320 | 1,332 | 1,241 |
| 2024/11/15 | 1,344 | 1,344 | 1,330 | 1,330 | 837 |
| 2024/11/14 | 1,383 | 1,383 | 1,345 | 1,345 | 72 |
| 2024/11/13 | 1,393 | 1,393 | 1,384 | 1,384 | 106 |
| 2024/11/12 | 1,367 | 1,410 | 1,367 | 1,392 | 304 |
| 2024/11/11 | 1,393 | 1,398 | 1,390 | 1,397 | 15,029 |
| 2024/11/08 | 1,383 | 1,400 | 1,383 | 1,391 | 769 |
| 2024/11/07 | 1,394 | 1,394 | 1,365 | 1,375 | 5,152 |
| 2024/11/06 | 1,399 | 1,399 | 1,376 | 1,379 | 85 |