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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,309 | 1,324 | 1,309 | 1,324 | 6,877 |
| 2023/12/28 | 1,300 | 1,313 | 1,300 | 1,312 | 596 |
| 2023/12/27 | 1,276 | 1,304 | 1,276 | 1,302 | 1,757 |
| 2023/12/26 | 1,277 | 1,277 | 1,276 | 1,276 | 155 |
| 2023/12/25 | 1,252 | 1,290 | 1,252 | 1,274 | 156 |
| 2023/12/22 | 1,286 | 1,287 | 1,282 | 1,282 | 69 |
| 2023/12/21 | 1,275 | 1,282 | 1,275 | 1,282 | 5 |
| 2023/12/20 | 1,297 | 1,309 | 1,297 | 1,299 | 804 |
| 2023/12/19 | 1,281 | 1,294 | 1,271 | 1,294 | 1,692 |
| 2023/12/18 | 1,280 | 1,285 | 1,269 | 1,281 | 2,485 |
| 2023/12/15 | 1,268 | 1,286 | 1,268 | 1,281 | 1,538 |
| 2023/12/14 | 1,269 | 1,271 | 1,266 | 1,266 | 1,241 |
| 2023/12/13 | 1,252 | 1,253 | 1,249 | 1,251 | 319 |
| 2023/12/12 | 1,279 | 1,279 | 1,256 | 1,258 | 108 |
| 2023/12/11 | 1,245 | 1,265 | 1,245 | 1,265 | 716 |
| 2023/12/08 | 1,212 | 1,248 | 1,212 | 1,242 | 935 |
| 2023/12/07 | 1,257 | 1,257 | 1,242 | 1,242 | 64 |
| 2023/12/06 | 1,279 | 1,279 | 1,259 | 1,274 | 238 |
| 2023/12/05 | 1,270 | 1,270 | 1,251 | 1,251 | 247 |
| 2023/12/04 | 1,256 | 1,268 | 1,256 | 1,268 | 10,338 |
| 2023/12/01 | 1,279 | 1,279 | 1,260 | 1,260 | 133 |
| 2023/11/30 | 1,284 | 1,284 | 1,273 | 1,273 | 296 |
| 2023/11/29 | 1,281 | 1,291 | 1,281 | 1,287 | 338 |
| 2023/11/28 | 1,269 | 1,275 | 1,269 | 1,275 | 198 |
| 2023/11/27 | 1,279 | 1,291 | 1,273 | 1,273 | 1,063 |
| 2023/11/24 | 1,282 | 1,289 | 1,282 | 1,289 | 384 |
| 2023/11/22 | 1,273 | 1,280 | 1,273 | 1,279 | 26,386 |
| 2023/11/21 | 1,258 | 1,275 | 1,258 | 1,275 | 530 |
| 2023/11/20 | 1,253 | 1,259 | 1,249 | 1,258 | 8,039 |
| 2023/11/17 | 1,254 | 1,254 | 1,242 | 1,250 | 280 |
| 2023/11/16 | 1,290 | 1,290 | 1,257 | 1,260 | 625 |
| 2023/11/15 | 1,265 | 1,281 | 1,263 | 1,281 | 400 |
| 2023/11/14 | 1,254 | 1,254 | 1,243 | 1,243 | 13 |
| 2023/11/13 | 1,246 | 1,246 | 1,236 | 1,236 | 213 |
| 2023/11/10 | 1,248 | 1,248 | 1,234 | 1,241 | 9 |
| 2023/11/09 | 1,245 | 1,258 | 1,237 | 1,258 | 14 |
| 2023/11/08 | 1,247 | 1,256 | 1,233 | 1,242 | 5,774 |
| 2023/11/07 | 1,213 | 1,221 | 1,208 | 1,221 | 204 |
| 2023/11/06 | 1,217 | 1,236 | 1,215 | 1,232 | 561 |
| 2023/11/02 | 1,163 | 1,187 | 1,163 | 1,187 | 341 |
| 2023/11/01 | 1,148 | 1,155 | 1,140 | 1,145 | 1,683 |
| 2023/10/31 | 1,123 | 1,123 | 1,120 | 1,122 | 561 |
| 2023/10/30 | 1,129 | 1,129 | 1,115 | 1,118 | 286 |
| 2023/10/27 | 1,131 | 1,131 | 1,118 | 1,128 | 96 |
| 2023/10/26 | 1,131 | 1,131 | 1,120 | 1,120 | 244 |
| 2023/10/25 | 1,152 | 1,154 | 1,143 | 1,150 | 323 |
| 2023/10/24 | 1,125 | 1,146 | 1,105 | 1,146 | 293 |
| 2023/10/23 | 1,141 | 1,141 | 1,113 | 1,114 | 991 |
| 2023/10/20 | 1,147 | 1,150 | 1,136 | 1,147 | 193 |
| 2023/10/19 | 1,150 | 1,162 | 1,150 | 1,154 | 125 |
| 2023/10/18 | 1,181 | 1,181 | 1,165 | 1,169 | 640 |
| 2023/10/17 | 1,176 | 1,180 | 1,175 | 1,177 | 130 |
| 2023/10/16 | 1,182 | 1,182 | 1,156 | 1,156 | 244 |
| 2023/10/13 | 1,218 | 1,218 | 1,186 | 1,186 | 290 |
| 2023/10/12 | 1,211 | 1,221 | 1,202 | 1,220 | 1,034 |
| 2023/10/11 | 1,218 | 1,218 | 1,205 | 1,205 | 147 |
| 2023/10/10 | 1,203 | 1,221 | 1,203 | 1,213 | 177 |
| 2023/10/06 | 1,210 | 1,210 | 1,199 | 1,202 | 83 |
| 2023/10/05 | 1,200 | 1,208 | 1,189 | 1,206 | 152 |
| 2023/10/04 | 1,190 | 1,195 | 1,189 | 1,192 | 502 |
| 2023/10/03 | 1,233 | 1,233 | 1,204 | 1,204 | 3,267 |
| 2023/10/02 | 1,263 | 1,263 | 1,224 | 1,224 | 250 |
| 2023/09/29 | 1,255 | 1,259 | 1,251 | 1,251 | 211 |
| 2023/09/28 | 1,242 | 1,250 | 1,237 | 1,245 | 21 |
| 2023/09/27 | 1,235 | 1,241 | 1,231 | 1,240 | 34 |
| 2023/09/26 | 1,263 | 1,263 | 1,237 | 1,237 | 330 |
| 2023/09/25 | 1,260 | 1,267 | 1,254 | 1,260 | 92 |
| 2023/09/22 | 1,243 | 1,260 | 1,237 | 1,253 | 1,506 |
| 2023/09/21 | 1,271 | 1,271 | 1,253 | 1,258 | 220 |
| 2023/09/20 | 1,291 | 1,291 | 1,272 | 1,272 | 418 |
| 2023/09/19 | 1,289 | 1,289 | 1,278 | 1,283 | 1,376 |
| 2023/09/15 | 1,296 | 1,300 | 1,285 | 1,300 | 1,248 |
| 2023/09/14 | 1,292 | 1,296 | 1,285 | 1,296 | 317 |
| 2023/09/13 | 1,287 | 1,299 | 1,285 | 1,285 | 292 |
| 2023/09/12 | 1,286 | 1,294 | 1,286 | 1,291 | 496 |
| 2023/09/11 | 1,299 | 1,299 | 1,275 | 1,276 | 337 |
| 2023/09/08 | 1,310 | 1,314 | 1,296 | 1,296 | 69 |
| 2023/09/07 | 1,335 | 1,335 | 1,321 | 1,321 | 345 |
| 2023/09/06 | 1,351 | 1,351 | 1,347 | 1,348 | 13 |
| 2023/09/05 | 1,341 | 1,344 | 1,336 | 1,338 | 28 |
| 2023/09/04 | 1,339 | 1,341 | 1,334 | 1,341 | 117 |
| 2023/09/01 | 1,333 | 1,336 | 1,329 | 1,334 | 431 |
| 2023/08/31 | 1,329 | 1,336 | 1,329 | 1,330 | 216 |
| 2023/08/30 | 1,340 | 1,340 | 1,326 | 1,326 | 307 |
| 2023/08/29 | 1,308 | 1,324 | 1,308 | 1,324 | 86 |
| 2023/08/28 | 1,310 | 1,310 | 1,302 | 1,307 | 64 |
| 2023/08/25 | 1,293 | 1,302 | 1,289 | 1,300 | 127 |
| 2023/08/24 | 1,312 | 1,312 | 1,301 | 1,309 | 92 |
| 2023/08/23 | 1,289 | 1,300 | 1,287 | 1,300 | 380 |
| 2023/08/22 | 1,296 | 1,296 | 1,284 | 1,284 | 226 |
| 2023/08/21 | 1,284 | 1,288 | 1,279 | 1,288 | 58 |
| 2023/08/18 | 1,289 | 1,289 | 1,277 | 1,279 | 149 |
| 2023/08/17 | 1,308 | 1,308 | 1,285 | 1,299 | 734 |
| 2023/08/16 | 1,306 | 1,309 | 1,302 | 1,307 | 83 |
| 2023/08/15 | 1,316 | 1,316 | 1,308 | 1,313 | 263 |
| 2023/08/14 | 1,354 | 1,354 | 1,314 | 1,314 | 243 |
| 2023/08/10 | 1,355 | 1,355 | 1,340 | 1,354 | 53 |
| 2023/08/09 | 1,361 | 1,361 | 1,354 | 1,358 | 112 |
| 2023/08/08 | 1,380 | 1,380 | 1,354 | 1,358 | 13 |
| 2023/08/07 | 1,362 | 1,378 | 1,362 | 1,378 | 160 |
| 2023/08/04 | 1,351 | 1,367 | 1,351 | 1,367 | 4,688 |
| 2023/08/03 | 1,369 | 1,369 | 1,331 | 1,335 | 3,515 |
| 2023/08/02 | 1,390 | 1,390 | 1,372 | 1,373 | 7,522 |
| 2023/08/01 | 1,393 | 1,393 | 1,384 | 1,389 | 405 |
| 2023/07/31 | 1,392 | 1,392 | 1,385 | 1,385 | 172 |
| 2023/07/28 | 1,409 | 1,409 | 1,355 | 1,381 | 726 |
| 2023/07/27 | 1,379 | 1,379 | 1,379 | 1,379 | 1 |
| 2023/07/26 | 1,376 | 1,384 | 1,370 | 1,378 | 428 |
| 2023/07/25 | 1,380 | 1,380 | 1,367 | 1,376 | 24 |
| 2023/07/24 | 1,376 | 1,386 | 1,376 | 1,381 | 87 |
| 2023/07/21 | 1,361 | 1,371 | 1,344 | 1,344 | 6,443 |
| 2023/07/20 | 1,397 | 1,397 | 1,377 | 1,381 | 84 |
| 2023/07/19 | 1,394 | 1,394 | 1,394 | 1,394 | 124 |
| 2023/07/18 | 1,397 | 1,399 | 1,382 | 1,386 | 516 |
| 2023/07/14 | 1,403 | 1,412 | 1,396 | 1,408 | 3,119 |
| 2023/07/13 | 1,382 | 1,397 | 1,375 | 1,397 | 1,623 |
| 2023/07/12 | 1,381 | 1,381 | 1,362 | 1,373 | 92 |
| 2023/07/11 | 1,379 | 1,382 | 1,374 | 1,374 | 127 |
| 2023/07/10 | 1,367 | 1,379 | 1,363 | 1,372 | 117 |
| 2023/07/07 | 1,366 | 1,373 | 1,363 | 1,364 | 199 |
| 2023/07/06 | 1,383 | 1,383 | 1,374 | 1,375 | 826 |
| 2023/07/05 | 1,383 | 1,385 | 1,380 | 1,385 | 309 |
| 2023/07/04 | 1,378 | 1,381 | 1,372 | 1,377 | 8,518 |
| 2023/07/03 | 1,382 | 1,389 | 1,378 | 1,381 | 165 |
| 2023/06/30 | 1,378 | 1,378 | 1,361 | 1,370 | 122 |
| 2023/06/29 | 1,394 | 1,395 | 1,385 | 1,386 | 119 |
| 2023/06/28 | 1,369 | 1,378 | 1,365 | 1,378 | 174 |
| 2023/06/27 | 1,368 | 1,370 | 1,346 | 1,350 | 721 |
| 2023/06/26 | 1,389 | 1,390 | 1,379 | 1,380 | 359 |
| 2023/06/23 | 1,403 | 1,403 | 1,386 | 1,386 | 4,277 |
| 2023/06/22 | 1,407 | 1,416 | 1,407 | 1,411 | 148 |
| 2023/06/21 | 1,402 | 1,413 | 1,402 | 1,407 | 832 |
| 2023/06/20 | 1,398 | 1,400 | 1,385 | 1,400 | 73 |
| 2023/06/19 | 1,402 | 1,403 | 1,392 | 1,397 | 14,481 |
| 2023/06/16 | 1,384 | 1,395 | 1,378 | 1,391 | 431 |
| 2023/06/15 | 1,383 | 1,399 | 1,383 | 1,385 | 7,065 |
| 2023/06/14 | 1,391 | 1,395 | 1,385 | 1,393 | 237 |
| 2023/06/13 | 1,395 | 1,395 | 1,387 | 1,387 | 559 |
| 2023/06/12 | 1,350 | 1,390 | 1,350 | 1,383 | 600 |
| 2023/06/09 | 1,370 | 1,370 | 1,356 | 1,356 | 517 |
| 2023/06/08 | 1,357 | 1,361 | 1,345 | 1,354 | 1,350 |
| 2023/06/07 | 1,383 | 1,387 | 1,378 | 1,380 | 86 |
| 2023/06/06 | 1,370 | 1,379 | 1,367 | 1,376 | 558 |
| 2023/06/05 | 1,371 | 1,373 | 1,361 | 1,373 | 1,034 |
| 2023/06/02 | 1,341 | 1,354 | 1,341 | 1,353 | 346 |
| 2023/06/01 | 1,326 | 1,339 | 1,326 | 1,336 | 71 |
| 2023/05/31 | 1,328 | 1,340 | 1,328 | 1,339 | 489 |
| 2023/05/30 | 1,342 | 1,342 | 1,328 | 1,341 | 1,258 |
| 2023/05/29 | 1,354 | 1,354 | 1,336 | 1,338 | 48 |
| 2023/05/26 | 1,333 | 1,339 | 1,325 | 1,331 | 269 |
| 2023/05/25 | 1,361 | 1,361 | 1,336 | 1,341 | 1,172 |
| 2023/05/24 | 1,385 | 1,385 | 1,366 | 1,369 | 2,619 |
| 2023/05/23 | 1,412 | 1,416 | 1,396 | 1,397 | 4,215 |
| 2023/05/22 | 1,399 | 1,409 | 1,395 | 1,409 | 124 |
| 2023/05/19 | 1,420 | 1,420 | 1,408 | 1,408 | 704 |
| 2023/05/18 | 1,426 | 1,427 | 1,414 | 1,414 | 736 |
| 2023/05/17 | 1,410 | 1,418 | 1,410 | 1,418 | 15,795 |
| 2023/05/16 | 1,411 | 1,415 | 1,406 | 1,410 | 524 |
| 2023/05/15 | 1,415 | 1,427 | 1,406 | 1,406 | 707 |
| 2023/05/12 | 1,397 | 1,411 | 1,397 | 1,411 | 430 |
| 2023/05/11 | 1,392 | 1,395 | 1,391 | 1,391 | 152 |
| 2023/05/10 | 1,396 | 1,396 | 1,381 | 1,381 | 1,027 |
| 2023/05/09 | 1,384 | 1,392 | 1,384 | 1,392 | 198 |
| 2023/05/08 | 1,386 | 1,386 | 1,378 | 1,382 | 788 |
| 2023/05/02 | 1,386 | 1,386 | 1,374 | 1,379 | 78 |
| 2023/05/01 | 1,390 | 1,390 | 1,381 | 1,385 | 39,111 |
| 2023/04/28 | 1,385 | 1,385 | 1,373 | 1,380 | 111 |
| 2023/04/27 | 1,364 | 1,368 | 1,360 | 1,360 | 5,052 |
| 2023/04/26 | 1,370 | 1,377 | 1,361 | 1,366 | 542 |
| 2023/04/25 | 1,395 | 1,395 | 1,385 | 1,385 | 69 |
| 2023/04/24 | 1,386 | 1,402 | 1,386 | 1,397 | 349 |
| 2023/04/21 | 1,384 | 1,384 | 1,380 | 1,380 | 73 |
| 2023/04/20 | 1,380 | 1,390 | 1,380 | 1,382 | 532 |
| 2023/04/19 | 1,385 | 1,386 | 1,376 | 1,382 | 942 |
| 2023/04/18 | 1,380 | 1,393 | 1,380 | 1,387 | 679 |
| 2023/04/17 | 1,381 | 1,381 | 1,368 | 1,374 | 4,405 |
| 2023/04/14 | 1,372 | 1,372 | 1,365 | 1,371 | 202 |
| 2023/04/13 | 1,341 | 1,358 | 1,336 | 1,355 | 133 |
| 2023/04/12 | 1,353 | 1,353 | 1,347 | 1,349 | 12 |
| 2023/04/11 | 1,355 | 1,356 | 1,349 | 1,352 | 206 |
| 2023/04/10 | 1,337 | 1,346 | 1,337 | 1,346 | 49 |
| 2023/04/07 | 1,343 | 1,343 | 1,330 | 1,334 | 7,172 |
| 2023/04/06 | 1,343 | 1,343 | 1,330 | 1,335 | 240 |
| 2023/04/05 | 1,361 | 1,361 | 1,349 | 1,349 | 11,042 |
| 2023/04/04 | 1,377 | 1,377 | 1,362 | 1,367 | 100 |
| 2023/04/03 | 1,357 | 1,374 | 1,357 | 1,370 | 272 |
| 2023/03/31 | 1,354 | 1,354 | 1,339 | 1,342 | 66 |
| 2023/03/30 | 1,351 | 1,354 | 1,339 | 1,339 | 46 |
| 2023/03/29 | 1,329 | 1,351 | 1,329 | 1,351 | 79 |
| 2023/03/28 | 1,351 | 1,351 | 1,330 | 1,340 | 19,821 |
| 2023/03/27 | 1,356 | 1,356 | 1,346 | 1,346 | 115 |
| 2023/03/24 | 1,362 | 1,362 | 1,348 | 1,356 | 56 |
| 2023/03/23 | 1,358 | 1,362 | 1,351 | 1,362 | 932 |
| 2023/03/22 | 1,352 | 1,371 | 1,342 | 1,342 | 281 |
| 2023/03/20 | 1,359 | 1,359 | 1,325 | 1,325 | 54 |
| 2023/03/17 | 1,327 | 1,355 | 1,327 | 1,355 | 165 |
| 2023/03/16 | 1,291 | 1,327 | 1,290 | 1,326 | 2,294 |
| 2023/03/15 | 1,345 | 1,345 | 1,308 | 1,308 | 339 |
| 2023/03/14 | 1,351 | 1,351 | 1,331 | 1,332 | 351 |
| 2023/03/13 | 1,349 | 1,354 | 1,345 | 1,354 | 2,822 |
| 2023/03/10 | 1,382 | 1,382 | 1,365 | 1,365 | 440 |
| 2023/03/09 | 1,393 | 1,396 | 1,387 | 1,396 | 9,129 |
| 2023/03/08 | 1,390 | 1,392 | 1,384 | 1,390 | 1,535 |
| 2023/03/07 | 1,395 | 1,400 | 1,393 | 1,393 | 89 |
| 2023/03/06 | 1,396 | 1,399 | 1,392 | 1,395 | 178 |
| 2023/03/03 | 1,381 | 1,387 | 1,380 | 1,381 | 227 |
| 2023/03/02 | 1,375 | 1,375 | 1,363 | 1,366 | 255 |
| 2023/03/01 | 1,389 | 1,389 | 1,373 | 1,385 | 119 |
| 2023/02/28 | 1,376 | 1,386 | 1,376 | 1,380 | 280 |
| 2023/02/27 | 1,374 | 1,374 | 1,364 | 1,364 | 181 |
| 2023/02/24 | 1,368 | 1,379 | 1,363 | 1,375 | 1,188 |
| 2023/02/22 | 1,390 | 1,390 | 1,368 | 1,383 | 585 |
| 2023/02/21 | 1,411 | 1,411 | 1,390 | 1,390 | 361 |
| 2023/02/20 | 1,404 | 1,411 | 1,390 | 1,411 | 1,018 |
| 2023/02/17 | 1,428 | 1,428 | 1,407 | 1,407 | 273 |
| 2023/02/16 | 1,437 | 1,446 | 1,437 | 1,441 | 113 |
| 2023/02/15 | 1,474 | 1,480 | 1,422 | 1,430 | 7,295 |
| 2023/02/14 | 1,453 | 1,554 | 1,447 | 1,554 | 4,623 |
| 2023/02/13 | 1,443 | 1,446 | 1,431 | 1,436 | 173 |
| 2023/02/10 | 1,466 | 1,466 | 1,452 | 1,452 | 159 |
| 2023/02/09 | 1,486 | 1,488 | 1,465 | 1,471 | 4,501 |
| 2023/02/08 | 1,498 | 1,498 | 1,482 | 1,490 | 5,780 |
| 2023/02/07 | 1,488 | 1,490 | 1,485 | 1,489 | 6,168 |
| 2023/02/06 | 1,494 | 1,495 | 1,485 | 1,485 | 126 |
| 2023/02/03 | 1,479 | 1,494 | 1,479 | 1,494 | 1,028 |
| 2023/02/02 | 1,484 | 1,484 | 1,464 | 1,464 | 2,868 |
| 2023/02/01 | 1,472 | 1,478 | 1,472 | 1,478 | 16 |
| 2023/01/31 | 1,461 | 1,462 | 1,454 | 1,454 | 105 |
| 2023/01/30 | 1,476 | 1,485 | 1,471 | 1,471 | 86 |
| 2023/01/27 | 1,469 | 1,474 | 1,465 | 1,470 | 50 |
| 2023/01/26 | 1,472 | 1,472 | 1,461 | 1,464 | 26 |
| 2023/01/25 | 1,457 | 1,468 | 1,457 | 1,468 | 86 |
| 2023/01/24 | 1,472 | 1,472 | 1,461 | 1,467 | 42 |
| 2023/01/23 | 1,453 | 1,455 | 1,448 | 1,455 | 52 |
| 2023/01/20 | 1,424 | 1,434 | 1,424 | 1,429 | 13 |
| 2023/01/19 | 1,443 | 1,443 | 1,437 | 1,437 | 2 |
| 2023/01/18 | 1,422 | 1,470 | 1,418 | 1,454 | 2,273 |
| 2023/01/17 | 1,415 | 1,421 | 1,414 | 1,414 | 202 |
| 2023/01/16 | 1,406 | 1,426 | 1,406 | 1,411 | 26 |
| 2023/01/13 | 1,428 | 1,435 | 1,415 | 1,415 | 92 |
| 2023/01/12 | 1,435 | 1,435 | 1,431 | 1,431 | 82 |
| 2023/01/11 | 1,420 | 1,422 | 1,416 | 1,420 | 550 |
| 2023/01/10 | 1,428 | 1,428 | 1,410 | 1,412 | 146 |
| 2023/01/06 | 1,392 | 1,413 | 1,392 | 1,413 | 376 |
| 2023/01/05 | 1,390 | 1,410 | 1,390 | 1,410 | 171 |
| 2023/01/04 | 1,402 | 1,402 | 1,380 | 1,381 | 55,264 |