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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,418 | 1,418 | 1,402 | 1,402 | 217 |
| 2022/12/29 | 1,391 | 1,401 | 1,382 | 1,393 | 107 |
| 2022/12/28 | 1,407 | 1,407 | 1,382 | 1,387 | 1,384 |
| 2022/12/27 | 1,397 | 1,414 | 1,397 | 1,414 | 984 |
| 2022/12/26 | 1,384 | 1,387 | 1,383 | 1,387 | 1,853 |
| 2022/12/23 | 1,387 | 1,391 | 1,375 | 1,391 | 801 |
| 2022/12/22 | 1,398 | 1,404 | 1,390 | 1,398 | 2,744 |
| 2022/12/21 | 1,394 | 1,403 | 1,374 | 1,395 | 3,329 |
| 2022/12/20 | 1,442 | 1,442 | 1,377 | 1,380 | 34,765 |
| 2022/12/19 | 1,448 | 1,451 | 1,439 | 1,444 | 114 |
| 2022/12/16 | 1,474 | 1,474 | 1,457 | 1,458 | 809 |
| 2022/12/15 | 1,500 | 1,500 | 1,484 | 1,487 | 473 |
| 2022/12/14 | 1,490 | 1,499 | 1,490 | 1,499 | 765 |
| 2022/12/13 | 1,504 | 1,504 | 1,492 | 1,492 | 495 |
| 2022/12/12 | 1,502 | 1,513 | 1,496 | 1,507 | 3,108 |
| 2022/12/09 | 1,505 | 1,513 | 1,505 | 1,513 | 23 |
| 2022/12/08 | 1,510 | 1,510 | 1,479 | 1,492 | 5,454 |
| 2022/12/07 | 1,508 | 1,511 | 1,501 | 1,510 | 131 |
| 2022/12/06 | 1,534 | 1,534 | 1,516 | 1,518 | 224 |
| 2022/12/05 | 1,560 | 1,561 | 1,550 | 1,550 | 44 |
| 2022/12/02 | 1,571 | 1,571 | 1,552 | 1,552 | 11 |
| 2022/12/01 | 1,571 | 1,572 | 1,558 | 1,565 | 90 |
| 2022/11/30 | 1,535 | 1,535 | 1,531 | 1,531 | 681 |
| 2022/11/29 | 1,545 | 1,550 | 1,540 | 1,550 | 23 |
| 2022/11/28 | 1,563 | 1,564 | 1,561 | 1,561 | 394 |
| 2022/11/25 | 1,572 | 1,572 | 1,566 | 1,566 | 219 |
| 2022/11/24 | 1,550 | 1,574 | 1,550 | 1,566 | 916 |
| 2022/11/22 | 1,522 | 1,522 | 1,515 | 1,515 | 221 |
| 2022/11/21 | 1,530 | 1,530 | 1,519 | 1,525 | 68 |
| 2022/11/18 | 1,564 | 1,564 | 1,529 | 1,529 | 107 |
| 2022/11/17 | 1,574 | 1,577 | 1,569 | 1,572 | 7,222 |
| 2022/11/16 | 1,560 | 1,585 | 1,560 | 1,582 | 156 |
| 2022/11/15 | 1,553 | 1,564 | 1,553 | 1,557 | 33 |
| 2022/11/14 | 1,556 | 1,575 | 1,556 | 1,569 | 1,170 |
| 2022/11/11 | 1,495 | 1,538 | 1,495 | 1,538 | 304 |
| 2022/11/10 | 1,467 | 1,467 | 1,447 | 1,454 | 377 |
| 2022/11/09 | 1,481 | 1,482 | 1,478 | 1,478 | 54 |
| 2022/11/08 | 1,460 | 1,477 | 1,460 | 1,473 | 32 |
| 2022/11/07 | 1,443 | 1,448 | 1,435 | 1,443 | 74 |
| 2022/11/04 | 1,461 | 1,461 | 1,438 | 1,439 | 155 |
| 2022/11/02 | 1,519 | 1,519 | 1,491 | 1,491 | 547 |
| 2022/11/01 | 1,506 | 1,521 | 1,500 | 1,520 | 84 |
| 2022/10/31 | 1,489 | 1,498 | 1,483 | 1,489 | 323 |
| 2022/10/28 | 1,468 | 1,484 | 1,464 | 1,481 | 57 |
| 2022/10/27 | 1,488 | 1,494 | 1,485 | 1,485 | 30 |
| 2022/10/26 | 1,482 | 1,508 | 1,482 | 1,508 | 399 |
| 2022/10/25 | 1,457 | 1,474 | 1,457 | 1,464 | 363 |
| 2022/10/24 | 1,452 | 1,463 | 1,450 | 1,456 | 515 |
| 2022/10/21 | 1,439 | 1,449 | 1,439 | 1,448 | 149 |
| 2022/10/20 | 1,452 | 1,452 | 1,438 | 1,444 | 162 |
| 2022/10/19 | 1,480 | 1,489 | 1,477 | 1,477 | 253 |
| 2022/10/18 | 1,481 | 1,487 | 1,481 | 1,482 | 112 |
| 2022/10/17 | 1,455 | 1,455 | 1,435 | 1,440 | 121 |
| 2022/10/14 | 1,481 | 1,481 | 1,468 | 1,475 | 25,815 |
| 2022/10/13 | 1,465 | 1,465 | 1,438 | 1,438 | 640 |
| 2022/10/12 | 1,474 | 1,478 | 1,469 | 1,469 | 8 |
| 2022/10/11 | 1,493 | 1,493 | 1,478 | 1,478 | 74 |
| 2022/10/07 | 1,499 | 1,512 | 1,499 | 1,511 | 865 |
| 2022/10/06 | 1,509 | 1,529 | 1,509 | 1,517 | 1,518 |
| 2022/10/05 | 1,506 | 1,506 | 1,493 | 1,504 | 131 |
| 2022/10/04 | 1,462 | 1,477 | 1,462 | 1,477 | 24 |
| 2022/10/03 | 1,417 | 1,431 | 1,395 | 1,429 | 148 |
| 2022/09/30 | 1,447 | 1,447 | 1,418 | 1,423 | 146 |
| 2022/09/29 | 1,448 | 1,456 | 1,445 | 1,456 | 104 |
| 2022/09/28 | 1,433 | 1,436 | 1,407 | 1,418 | 94 |
| 2022/09/27 | 1,454 | 1,455 | 1,439 | 1,445 | 116 |
| 2022/09/26 | 1,440 | 1,457 | 1,439 | 1,440 | 13,795 |
| 2022/09/22 | 1,460 | 1,465 | 1,440 | 1,465 | 560 |
| 2022/09/21 | 1,480 | 1,482 | 1,467 | 1,467 | 169 |
| 2022/09/20 | 1,517 | 1,517 | 1,488 | 1,497 | 118 |
| 2022/09/16 | 1,535 | 1,535 | 1,506 | 1,514 | 40 |
| 2022/09/15 | 1,535 | 1,550 | 1,528 | 1,546 | 223 |
| 2022/09/14 | 1,497 | 1,530 | 1,497 | 1,524 | 556 |
| 2022/09/13 | 1,560 | 1,567 | 1,559 | 1,559 | 72 |
| 2022/09/12 | 1,541 | 1,554 | 1,530 | 1,550 | 191 |
| 2022/09/09 | 1,506 | 1,521 | 1,506 | 1,520 | 37 |
| 2022/09/08 | 1,506 | 1,506 | 1,498 | 1,505 | 155 |
| 2022/09/07 | 1,497 | 1,497 | 1,472 | 1,479 | 6,124 |
| 2022/09/06 | 1,524 | 1,527 | 1,502 | 1,504 | 634 |
| 2022/09/05 | 1,506 | 1,524 | 1,501 | 1,522 | 1,548 |
| 2022/09/02 | 1,518 | 1,518 | 1,496 | 1,508 | 308 |
| 2022/09/01 | 1,535 | 1,535 | 1,517 | 1,520 | 362 |
| 2022/08/31 | 1,549 | 1,555 | 1,539 | 1,555 | 371 |
| 2022/08/30 | 1,541 | 1,562 | 1,541 | 1,558 | 254 |
| 2022/08/29 | 1,504 | 1,532 | 1,504 | 1,532 | 167 |
| 2022/08/26 | 1,591 | 1,591 | 1,582 | 1,582 | 22 |
| 2022/08/25 | 1,573 | 1,576 | 1,570 | 1,574 | 77 |
| 2022/08/24 | 1,575 | 1,575 | 1,562 | 1,567 | 77 |
| 2022/08/23 | 1,584 | 1,584 | 1,567 | 1,578 | 1,148 |
| 2022/08/22 | 1,589 | 1,596 | 1,586 | 1,596 | 297 |
| 2022/08/19 | 1,637 | 1,637 | 1,615 | 1,615 | 654 |
| 2022/08/18 | 1,620 | 1,636 | 1,614 | 1,635 | 60 |
| 2022/08/17 | 1,628 | 1,642 | 1,624 | 1,640 | 3,104 |
| 2022/08/16 | 1,596 | 1,634 | 1,596 | 1,633 | 4,109 |
| 2022/08/15 | 1,630 | 1,630 | 1,580 | 1,584 | 12,857 |
| 2022/08/12 | 1,578 | 1,592 | 1,572 | 1,591 | 8,502 |
| 2022/08/10 | 1,563 | 1,563 | 1,545 | 1,552 | 279 |
| 2022/08/09 | 1,573 | 1,580 | 1,573 | 1,576 | 152 |
| 2022/08/08 | 1,587 | 1,587 | 1,577 | 1,579 | 49 |
| 2022/08/05 | 1,614 | 1,614 | 1,599 | 1,600 | 2,045 |
| 2022/08/04 | 1,620 | 1,620 | 1,593 | 1,602 | 64 |
| 2022/08/03 | 1,588 | 1,613 | 1,588 | 1,607 | 674 |
| 2022/08/02 | 1,596 | 1,596 | 1,575 | 1,575 | 17 |
| 2022/08/01 | 1,579 | 1,599 | 1,576 | 1,593 | 924 |
| 2022/07/29 | 1,511 | 1,546 | 1,511 | 1,539 | 1,908 |
| 2022/07/28 | 1,505 | 1,516 | 1,496 | 1,499 | 145 |
| 2022/07/27 | 1,484 | 1,491 | 1,480 | 1,486 | 5,069 |
| 2022/07/26 | 1,498 | 1,498 | 1,471 | 1,488 | 489 |
| 2022/07/25 | 1,498 | 1,500 | 1,495 | 1,495 | 60 |
| 2022/07/22 | 1,501 | 1,515 | 1,498 | 1,511 | 14,247 |
| 2022/07/21 | 1,502 | 1,506 | 1,500 | 1,506 | 33 |
| 2022/07/20 | 1,473 | 1,489 | 1,473 | 1,486 | 152 |
| 2022/07/19 | 1,457 | 1,457 | 1,435 | 1,448 | 66 |
| 2022/07/15 | 1,447 | 1,455 | 1,447 | 1,447 | 5,475 |
| 2022/07/14 | 1,445 | 1,450 | 1,429 | 1,450 | 315 |
| 2022/07/13 | 1,436 | 1,453 | 1,436 | 1,449 | 530 |
| 2022/07/12 | 1,461 | 1,461 | 1,437 | 1,437 | 238 |
| 2022/07/11 | 1,528 | 1,528 | 1,463 | 1,467 | 10,655 |
| 2022/07/08 | 1,478 | 1,485 | 1,472 | 1,474 | 589 |
| 2022/07/07 | 1,460 | 1,474 | 1,458 | 1,470 | 6,774 |
| 2022/07/06 | 1,416 | 1,452 | 1,416 | 1,450 | 1,054 |
| 2022/07/05 | 1,402 | 1,420 | 1,402 | 1,416 | 347 |
| 2022/07/04 | 1,369 | 1,394 | 1,369 | 1,379 | 200 |
| 2022/07/01 | 1,378 | 1,390 | 1,351 | 1,357 | 31,111 |
| 2022/06/30 | 1,398 | 1,401 | 1,380 | 1,380 | 132 |
| 2022/06/29 | 1,369 | 1,398 | 1,369 | 1,398 | 844 |
| 2022/06/28 | 1,385 | 1,389 | 1,385 | 1,389 | 45 |
| 2022/06/27 | 1,402 | 1,403 | 1,385 | 1,397 | 289 |
| 2022/06/24 | 1,330 | 1,379 | 1,330 | 1,379 | 303 |
| 2022/06/23 | 1,304 | 1,328 | 1,304 | 1,307 | 400 |
| 2022/06/22 | 1,325 | 1,325 | 1,294 | 1,301 | 3,111 |
| 2022/06/21 | 1,293 | 1,319 | 1,293 | 1,310 | 181 |
| 2022/06/20 | 1,290 | 1,299 | 1,262 | 1,268 | 263 |
| 2022/06/17 | 1,310 | 1,310 | 1,280 | 1,290 | 1,052 |
| 2022/06/16 | 1,363 | 1,363 | 1,310 | 1,310 | 50,353 |
| 2022/06/15 | 1,361 | 1,361 | 1,333 | 1,333 | 299 |
| 2022/06/14 | 1,362 | 1,364 | 1,345 | 1,364 | 586 |
| 2022/06/13 | 1,461 | 1,461 | 1,387 | 1,392 | 1,782 |
| 2022/06/10 | 1,492 | 1,492 | 1,461 | 1,464 | 552 |
| 2022/06/09 | 1,492 | 1,508 | 1,492 | 1,508 | 513 |
| 2022/06/08 | 1,479 | 1,494 | 1,474 | 1,492 | 177 |
| 2022/06/07 | 1,490 | 1,490 | 1,465 | 1,465 | 19,891 |
| 2022/06/06 | 1,467 | 1,491 | 1,467 | 1,490 | 134 |
| 2022/06/03 | 1,486 | 1,488 | 1,479 | 1,483 | 42 |
| 2022/06/02 | 1,487 | 1,487 | 1,461 | 1,462 | 122 |
| 2022/06/01 | 1,490 | 1,503 | 1,490 | 1,495 | 203 |
| 2022/05/31 | 1,492 | 1,492 | 1,476 | 1,482 | 339 |
| 2022/05/30 | 1,477 | 1,493 | 1,470 | 1,493 | 106 |
| 2022/05/27 | 1,476 | 1,476 | 1,447 | 1,447 | 625 |
| 2022/05/26 | 1,451 | 1,476 | 1,449 | 1,450 | 347 |
| 2022/05/25 | 1,457 | 1,457 | 1,439 | 1,450 | 262 |
| 2022/05/24 | 1,537 | 1,537 | 1,462 | 1,462 | 615 |
| 2022/05/23 | 1,496 | 1,507 | 1,487 | 1,506 | 89 |
| 2022/05/20 | 1,473 | 1,476 | 1,460 | 1,476 | 79 |
| 2022/05/19 | 1,461 | 1,463 | 1,445 | 1,456 | 5,508 |
| 2022/05/18 | 1,500 | 1,505 | 1,486 | 1,488 | 382 |
| 2022/05/17 | 1,491 | 1,491 | 1,474 | 1,484 | 423 |
| 2022/05/16 | 1,526 | 1,526 | 1,506 | 1,506 | 306 |
| 2022/05/13 | 1,455 | 1,505 | 1,455 | 1,500 | 341 |
| 2022/05/12 | 1,475 | 1,475 | 1,438 | 1,438 | 23,086 |
| 2022/05/11 | 1,516 | 1,532 | 1,490 | 1,526 | 78,166 |
| 2022/05/10 | 1,500 | 1,500 | 1,459 | 1,496 | 21,173 |
| 2022/05/09 | 1,529 | 1,531 | 1,504 | 1,506 | 20,746 |
| 2022/05/06 | 1,593 | 1,617 | 1,550 | 1,556 | 817 |
| 2022/05/02 | 1,620 | 1,620 | 1,592 | 1,617 | 738 |
| 2022/04/28 | 1,611 | 1,623 | 1,608 | 1,623 | 69,028 |
| 2022/04/27 | 1,624 | 1,637 | 1,611 | 1,630 | 24,704 |
| 2022/04/26 | 1,651 | 1,662 | 1,638 | 1,659 | 314 |
| 2022/04/25 | 1,611 | 1,630 | 1,611 | 1,629 | 537 |
| 2022/04/22 | 1,668 | 1,668 | 1,636 | 1,640 | 355 |
| 2022/04/21 | 1,676 | 1,685 | 1,670 | 1,681 | 209 |
| 2022/04/20 | 1,720 | 1,720 | 1,676 | 1,678 | 125 |
| 2022/04/19 | 1,715 | 1,715 | 1,691 | 1,698 | 53 |
| 2022/04/18 | 1,699 | 1,699 | 1,677 | 1,687 | 498 |
| 2022/04/15 | 1,703 | 1,711 | 1,691 | 1,697 | 132 |
| 2022/04/14 | 1,730 | 1,733 | 1,712 | 1,722 | 553 |
| 2022/04/13 | 1,689 | 1,726 | 1,685 | 1,726 | 118 |
| 2022/04/12 | 1,702 | 1,712 | 1,687 | 1,689 | 975 |
| 2022/04/11 | 1,724 | 1,724 | 1,700 | 1,710 | 882 |
| 2022/04/08 | 1,777 | 1,777 | 1,750 | 1,755 | 65 |
| 2022/04/07 | 1,799 | 1,799 | 1,752 | 1,754 | 566 |
| 2022/04/06 | 1,816 | 1,818 | 1,792 | 1,818 | 598 |
| 2022/04/05 | 1,848 | 1,848 | 1,828 | 1,837 | 985 |
| 2022/04/04 | 1,792 | 1,809 | 1,778 | 1,809 | 637 |
| 2022/04/01 | 1,769 | 1,787 | 1,752 | 1,779 | 43 |
| 2022/03/31 | 1,807 | 1,807 | 1,766 | 1,776 | 706 |
| 2022/03/30 | 1,830 | 1,830 | 1,803 | 1,803 | 377 |
| 2022/03/29 | 1,783 | 1,796 | 1,773 | 1,790 | 439 |
| 2022/03/28 | 1,775 | 1,775 | 1,755 | 1,762 | 1,086 |
| 2022/03/25 | 1,801 | 1,801 | 1,788 | 1,797 | 1,642 |
| 2022/03/24 | 1,796 | 1,796 | 1,680 | 1,794 | 1,858 |
| 2022/03/23 | 1,758 | 1,784 | 1,756 | 1,777 | 2,175 |
| 2022/03/22 | 1,750 | 1,750 | 1,722 | 1,725 | 667 |
| 2022/03/18 | 1,717 | 1,740 | 1,717 | 1,740 | 1,119 |
| 2022/03/17 | 1,690 | 1,717 | 1,690 | 1,717 | 2,186 |
| 2022/03/16 | 1,643 | 1,650 | 1,634 | 1,650 | 710 |
| 2022/03/15 | 1,614 | 1,633 | 1,613 | 1,628 | 501 |
| 2022/03/14 | 1,616 | 1,629 | 1,616 | 1,629 | 401 |
| 2022/03/11 | 1,647 | 1,648 | 1,610 | 1,621 | 850 |
| 2022/03/10 | 1,662 | 1,675 | 1,662 | 1,671 | 4,329 |
| 2022/03/09 | 1,634 | 1,634 | 1,619 | 1,622 | 61 |
| 2022/03/08 | 1,596 | 1,653 | 1,596 | 1,626 | 559 |
| 2022/03/07 | 1,650 | 1,650 | 1,598 | 1,619 | 1,106 |
| 2022/03/04 | 1,701 | 1,701 | 1,656 | 1,662 | 3,786 |
| 2022/03/03 | 1,773 | 1,773 | 1,714 | 1,718 | 396 |
| 2022/03/02 | 1,753 | 1,753 | 1,708 | 1,733 | 129 |
| 2022/03/01 | 1,705 | 1,750 | 1,705 | 1,745 | 464 |
| 2022/02/28 | 1,656 | 1,681 | 1,645 | 1,671 | 186 |
| 2022/02/25 | 1,650 | 1,671 | 1,650 | 1,671 | 678 |
| 2022/02/24 | 1,634 | 1,635 | 1,598 | 1,610 | 2,247 |
| 2022/02/22 | 1,635 | 1,658 | 1,633 | 1,641 | 1,174 |
| 2022/02/21 | 1,640 | 1,675 | 1,634 | 1,664 | 7,580 |
| 2022/02/18 | 1,660 | 1,682 | 1,630 | 1,678 | 45,124 |
| 2022/02/17 | 1,691 | 1,691 | 1,658 | 1,663 | 3,145 |
| 2022/02/16 | 1,741 | 1,741 | 1,676 | 1,687 | 3,163 |
| 2022/02/15 | 1,685 | 1,694 | 1,663 | 1,676 | 42,499 |
| 2022/02/14 | 1,738 | 1,738 | 1,665 | 1,682 | 14,826 |
| 2022/02/10 | 1,723 | 1,733 | 1,709 | 1,718 | 2,481 |
| 2022/02/09 | 1,674 | 1,693 | 1,651 | 1,693 | 1,034 |
| 2022/02/08 | 1,642 | 1,670 | 1,635 | 1,636 | 1,700 |
| 2022/02/07 | 1,675 | 1,675 | 1,650 | 1,661 | 5,992 |
| 2022/02/04 | 1,665 | 1,683 | 1,650 | 1,680 | 5,115 |
| 2022/02/03 | 1,735 | 1,735 | 1,662 | 1,678 | 33,036 |
| 2022/02/02 | 1,692 | 1,737 | 1,692 | 1,735 | 1,369 |
| 2022/02/01 | 1,703 | 1,711 | 1,658 | 1,659 | 704 |
| 2022/01/31 | 1,625 | 1,708 | 1,619 | 1,676 | 1,842 |
| 2022/01/28 | 1,619 | 1,628 | 1,592 | 1,598 | 3,648 |
| 2022/01/27 | 1,671 | 1,671 | 1,595 | 1,654 | 7,576 |
| 2022/01/26 | 1,707 | 1,707 | 1,670 | 1,697 | 635 |
| 2022/01/25 | 1,764 | 1,764 | 1,675 | 1,685 | 5,480 |
| 2022/01/24 | 1,733 | 1,748 | 1,709 | 1,747 | 454 |
| 2022/01/21 | 1,730 | 1,766 | 1,721 | 1,766 | 3,564 |
| 2022/01/20 | 1,745 | 1,776 | 1,730 | 1,775 | 1,331 |
| 2022/01/19 | 1,789 | 1,789 | 1,748 | 1,748 | 1,523 |
| 2022/01/18 | 1,806 | 1,841 | 1,792 | 1,814 | 1,184 |
| 2022/01/17 | 1,794 | 1,831 | 1,788 | 1,808 | 1,819 |
| 2022/01/14 | 1,875 | 1,875 | 1,819 | 1,826 | 1,802 |
| 2022/01/13 | 1,929 | 1,929 | 1,892 | 1,893 | 7,091 |
| 2022/01/12 | 1,924 | 1,950 | 1,924 | 1,942 | 648 |
| 2022/01/11 | 1,927 | 1,927 | 1,894 | 1,915 | 15,856 |
| 2022/01/07 | 1,959 | 1,959 | 1,920 | 1,940 | 1,342 |
| 2022/01/06 | 1,983 | 1,985 | 1,943 | 1,948 | 9,122 |
| 2022/01/05 | 2,051 | 2,051 | 2,007 | 2,010 | 1,612 |
| 2022/01/04 | 2,088 | 2,088 | 2,063 | 2,074 | 2,737 |