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 |
|---|---|---|---|---|---|
| 2026/01/21 | 1,549 | 1,549 | 1,485 | 1,490 | 1,765 |
| 2026/01/20 | 1,521 | 1,532 | 1,520 | 1,520 | 474 |
| 2026/01/19 | 1,526 | 1,530 | 1,525 | 1,530 | 415 |
| 2026/01/16 | 1,543 | 1,543 | 1,523 | 1,526 | 4,176 |
| 2026/01/15 | 1,528 | 1,546 | 1,528 | 1,544 | 1,592 |
| 2026/01/14 | 1,585 | 1,585 | 1,528 | 1,528 | 3,303 |
| 2026/01/13 | 1,555 | 1,562 | 1,545 | 1,545 | 448 |
| 2026/01/09 | 1,533 | 1,553 | 1,533 | 1,547 | 2,716 |
| 2026/01/08 | 1,534 | 1,534 | 1,530 | 1,532 | 330 |
| 2026/01/07 | 1,533 | 1,534 | 1,528 | 1,531 | 7 |
| 2026/01/06 | 1,521 | 1,535 | 1,521 | 1,533 | 527 |
| 2026/01/05 | 1,533 | 1,539 | 1,522 | 1,522 | 190 |
| 2025/12/30 | 1,509 | 1,550 | 1,509 | 1,538 | 108 |
| 2025/12/29 | 1,549 | 1,555 | 1,549 | 1,549 | 332 |
| 2025/12/26 | 1,544 | 1,554 | 1,544 | 1,550 | 716 |
| 2025/12/25 | 1,517 | 1,544 | 1,517 | 1,544 | 384 |
| 2025/12/24 | 1,514 | 1,524 | 1,514 | 1,517 | 1,024 |
| 2025/12/23 | 1,471 | 1,518 | 1,471 | 1,518 | 29 |
| 2025/12/22 | 1,520 | 1,520 | 1,499 | 1,499 | 155 |
| 2025/12/19 | 1,501 | 1,518 | 1,501 | 1,512 | 14,502 |
| 2025/12/18 | 1,489 | 1,500 | 1,489 | 1,500 | 7 |
| 2025/12/17 | 1,486 | 1,488 | 1,482 | 1,488 | 3,103 |
| 2025/12/16 | 1,503 | 1,503 | 1,487 | 1,487 | 953 |
| 2025/12/15 | 1,481 | 1,510 | 1,481 | 1,507 | 21 |
| 2025/12/12 | 1,470 | 1,485 | 1,470 | 1,482 | 7 |
| 2025/12/11 | 1,489 | 1,489 | 1,469 | 1,469 | 126 |
| 2025/12/10 | 1,500 | 1,500 | 1,486 | 1,486 | 16 |
| 2025/12/09 | 1,499 | 1,499 | 1,499 | 1,499 | 2 |
| 2025/12/08 | 1,529 | 1,529 | 1,499 | 1,500 | 7 |
| 2025/12/05 | 1,498 | 1,514 | 1,498 | 1,500 | 5,929 |
| 2025/12/04 | 1,494 | 1,497 | 1,494 | 1,497 | 2 |
| 2025/12/03 | 1,486 | 1,496 | 1,486 | 1,496 | 199 |
| 2025/12/02 | 1,502 | 1,502 | 1,490 | 1,490 | 114 |
| 2025/12/01 | 1,539 | 1,539 | 1,491 | 1,494 | 98 |
| 2025/11/28 | 1,525 | 1,527 | 1,524 | 1,524 | 43 |
| 2025/11/27 | 1,488 | 1,541 | 1,488 | 1,526 | 62 |
| 2025/11/26 | 1,513 | 1,528 | 1,513 | 1,528 | 139 |
| 2025/11/25 | 1,519 | 1,519 | 1,499 | 1,499 | 34 |
| 2025/11/21 | 1,475 | 1,489 | 1,475 | 1,489 | 3 |
| 2025/11/20 | 1,486 | 1,488 | 1,486 | 1,488 | 4 |
| 2025/11/19 | 1,487 | 1,487 | 1,487 | 1,487 | 1 |
| 2025/11/18 | 1,515 | 1,515 | 1,488 | 1,488 | 281 |
| 2025/11/17 | 1,544 | 1,544 | 1,511 | 1,516 | 49 |
| 2025/11/14 | 1,495 | 1,550 | 1,495 | 1,544 | 5,743 |
| 2025/11/13 | 1,512 | 1,535 | 1,512 | 1,535 | 23,945 |
| 2025/11/12 | 1,514 | 1,528 | 1,514 | 1,515 | 525 |
| 2025/11/11 | 1,510 | 1,524 | 1,506 | 1,510 | 47 |
| 2025/11/10 | 1,462 | 1,507 | 1,462 | 1,507 | 36 |
| 2025/11/07 | 1,461 | 1,473 | 1,456 | 1,462 | 151 |
| 2025/11/06 | 1,464 | 1,471 | 1,460 | 1,460 | 1,347 |
| 2025/11/05 | 1,482 | 1,482 | 1,458 | 1,461 | 297 |
| 2025/11/04 | 1,524 | 1,524 | 1,460 | 1,481 | 16,438 |
| 2025/10/31 | 1,473 | 1,499 | 1,473 | 1,499 | 24 |
| 2025/10/30 | 1,464 | 1,473 | 1,464 | 1,473 | 210 |
| 2025/10/29 | 1,490 | 1,490 | 1,465 | 1,465 | 223 |
| 2025/10/28 | 1,500 | 1,500 | 1,499 | 1,499 | 1,203 |
| 2025/10/27 | 1,500 | 1,516 | 1,500 | 1,515 | 3,824 |
| 2025/10/24 | 1,496 | 1,500 | 1,496 | 1,500 | 4 |
| 2025/10/23 | 1,501 | 1,501 | 1,494 | 1,494 | 811 |
| 2025/10/22 | 1,495 | 1,502 | 1,494 | 1,502 | 7 |
| 2025/10/21 | 1,473 | 1,495 | 1,473 | 1,495 | 53 |
| 2025/10/20 | 1,460 | 1,472 | 1,460 | 1,472 | 321 |
| 2025/10/17 | 1,472 | 1,472 | 1,460 | 1,460 | 106 |
| 2025/10/16 | 1,484 | 1,484 | 1,473 | 1,473 | 8 |
| 2025/10/15 | 1,460 | 1,483 | 1,460 | 1,483 | 13 |
| 2025/10/14 | 1,480 | 1,481 | 1,460 | 1,460 | 236 |
| 2025/10/10 | 1,502 | 1,507 | 1,502 | 1,505 | 32 |
| 2025/10/09 | 1,505 | 1,507 | 1,495 | 1,503 | 8,685 |
| 2025/10/08 | 1,510 | 1,513 | 1,504 | 1,504 | 6,243 |
| 2025/10/07 | 1,516 | 1,516 | 1,509 | 1,509 | 204 |
| 2025/10/06 | 1,486 | 1,515 | 1,486 | 1,515 | 928 |
| 2025/10/03 | 1,470 | 1,492 | 1,470 | 1,485 | 80 |
| 2025/10/02 | 1,499 | 1,499 | 1,470 | 1,470 | 132 |
| 2025/10/01 | 1,530 | 1,530 | 1,500 | 1,500 | 172 |
| 2025/09/30 | 1,524 | 1,527 | 1,524 | 1,527 | 18 |
| 2025/09/29 | 1,527 | 1,528 | 1,526 | 1,526 | 36 |
| 2025/09/26 | 1,528 | 1,534 | 1,527 | 1,527 | 196 |
| 2025/09/25 | 1,529 | 1,534 | 1,529 | 1,533 | 21 |
| 2025/09/24 | 1,543 | 1,543 | 1,527 | 1,528 | 877 |
| 2025/09/22 | 1,551 | 1,551 | 1,543 | 1,543 | 6 |
| 2025/09/19 | 1,563 | 1,563 | 1,544 | 1,550 | 226 |
| 2025/09/18 | 1,576 | 1,582 | 1,562 | 1,562 | 139 |
| 2025/09/17 | 1,557 | 1,567 | 1,557 | 1,565 | 7 |
| 2025/09/16 | 1,569 | 1,569 | 1,551 | 1,560 | 44 |
| 2025/09/12 | 1,521 | 1,560 | 1,521 | 1,560 | 168 |
| 2025/09/11 | 1,558 | 1,558 | 1,491 | 1,491 | 2,676 |
| 2025/09/10 | 1,560 | 1,562 | 1,554 | 1,562 | 842 |
| 2025/09/09 | 1,555 | 1,562 | 1,555 | 1,561 | 19,582 |
| 2025/09/08 | 1,542 | 1,551 | 1,542 | 1,551 | 246 |
| 2025/09/05 | 1,544 | 1,544 | 1,535 | 1,540 | 627 |
| 2025/09/04 | 1,572 | 1,572 | 1,523 | 1,543 | 159 |
| 2025/09/03 | 1,540 | 1,540 | 1,529 | 1,529 | 9 |
| 2025/09/02 | 1,518 | 1,555 | 1,518 | 1,550 | 247 |
| 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 |