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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,383 | 1,389 | 1,379 | 1,388 | 18,138 |
| 2024/11/01 | 1,381 | 1,383 | 1,376 | 1,376 | 451 |
| 2024/10/31 | 1,402 | 1,402 | 1,386 | 1,393 | 26 |
| 2024/10/30 | 1,415 | 1,415 | 1,397 | 1,409 | 134 |
| 2024/10/29 | 1,390 | 1,400 | 1,390 | 1,399 | 152 |
| 2024/10/28 | 1,367 | 1,386 | 1,361 | 1,381 | 73 |
| 2024/10/25 | 1,374 | 1,374 | 1,357 | 1,361 | 95 |
| 2024/10/24 | 1,378 | 1,384 | 1,370 | 1,373 | 89 |
| 2024/10/23 | 1,413 | 1,413 | 1,389 | 1,390 | 87 |
| 2024/10/22 | 1,447 | 1,447 | 1,413 | 1,414 | 54 |
| 2024/10/21 | 1,450 | 1,458 | 1,448 | 1,448 | 716 |
| 2024/10/18 | 1,452 | 1,452 | 1,435 | 1,435 | 37 |
| 2024/10/17 | 1,496 | 1,496 | 1,445 | 1,447 | 2,684 |
| 2024/10/16 | 1,480 | 1,481 | 1,468 | 1,470 | 298 |
| 2024/10/15 | 1,472 | 1,481 | 1,472 | 1,481 | 1,007 |
| 2024/10/11 | 1,420 | 1,463 | 1,420 | 1,459 | 57 |
| 2024/10/10 | 1,479 | 1,479 | 1,448 | 1,448 | 1,111 |
| 2024/10/09 | 1,461 | 1,462 | 1,452 | 1,458 | 48 |
| 2024/10/08 | 1,460 | 1,460 | 1,438 | 1,439 | 6,991 |
| 2024/10/07 | 1,440 | 1,458 | 1,431 | 1,457 | 433 |
| 2024/10/04 | 1,439 | 1,440 | 1,418 | 1,440 | 279 |
| 2024/10/03 | 1,391 | 1,422 | 1,391 | 1,417 | 267 |
| 2024/10/02 | 1,419 | 1,419 | 1,384 | 1,386 | 13,129 |
| 2024/10/01 | 1,394 | 1,421 | 1,387 | 1,420 | 1,284 |
| 2024/09/30 | 1,390 | 1,428 | 1,390 | 1,424 | 626 |
| 2024/09/27 | 1,439 | 1,464 | 1,419 | 1,464 | 217 |
| 2024/09/26 | 1,419 | 1,440 | 1,419 | 1,440 | 373 |
| 2024/09/25 | 1,394 | 1,423 | 1,394 | 1,418 | 32 |
| 2024/09/24 | 1,447 | 1,447 | 1,424 | 1,424 | 118 |
| 2024/09/20 | 1,429 | 1,441 | 1,427 | 1,429 | 129 |
| 2024/09/19 | 1,393 | 1,432 | 1,393 | 1,425 | 131 |
| 2024/09/18 | 1,405 | 1,422 | 1,392 | 1,392 | 66 |
| 2024/09/17 | 1,425 | 1,425 | 1,394 | 1,404 | 136 |
| 2024/09/13 | 1,385 | 1,420 | 1,385 | 1,398 | 85 |
| 2024/09/12 | 1,374 | 1,415 | 1,374 | 1,415 | 6 |
| 2024/09/11 | 1,411 | 1,417 | 1,373 | 1,373 | 739 |
| 2024/09/10 | 1,398 | 1,417 | 1,398 | 1,412 | 23 |
| 2024/09/09 | 1,400 | 1,400 | 1,370 | 1,397 | 387 |
| 2024/09/06 | 1,400 | 1,411 | 1,399 | 1,400 | 22 |
| 2024/09/05 | 1,396 | 1,408 | 1,396 | 1,403 | 7,195 |
| 2024/09/04 | 1,363 | 1,410 | 1,363 | 1,401 | 252 |
| 2024/09/03 | 1,389 | 1,423 | 1,389 | 1,423 | 7,935 |
| 2024/09/02 | 1,397 | 1,409 | 1,389 | 1,393 | 436 |
| 2024/08/30 | 1,393 | 1,399 | 1,390 | 1,397 | 273 |
| 2024/08/29 | 1,390 | 1,404 | 1,349 | 1,394 | 1,308 |
| 2024/08/28 | 1,400 | 1,406 | 1,393 | 1,405 | 715 |
| 2024/08/27 | 1,400 | 1,400 | 1,389 | 1,391 | 1,232 |
| 2024/08/26 | 1,380 | 1,394 | 1,380 | 1,388 | 483 |
| 2024/08/23 | 1,378 | 1,378 | 1,368 | 1,369 | 336 |
| 2024/08/22 | 1,359 | 1,377 | 1,359 | 1,374 | 611 |
| 2024/08/21 | 1,333 | 1,356 | 1,333 | 1,347 | 74 |
| 2024/08/20 | 1,322 | 1,350 | 1,321 | 1,350 | 5,506 |
| 2024/08/19 | 1,294 | 1,322 | 1,294 | 1,322 | 1,949 |
| 2024/08/16 | 1,309 | 1,312 | 1,304 | 1,312 | 696 |
| 2024/08/15 | 1,285 | 1,296 | 1,284 | 1,296 | 7 |
| 2024/08/14 | 1,285 | 1,285 | 1,276 | 1,283 | 7 |
| 2024/08/13 | 1,255 | 1,281 | 1,255 | 1,281 | 1,976 |
| 2024/08/09 | 1,269 | 1,269 | 1,243 | 1,243 | 16 |
| 2024/08/08 | 1,245 | 1,273 | 1,243 | 1,273 | 218 |
| 2024/08/07 | 1,211 | 1,265 | 1,211 | 1,244 | 320 |
| 2024/08/06 | 1,245 | 1,245 | 1,211 | 1,224 | 3,891 |
| 2024/08/05 | 1,176 | 1,215 | 1,100 | 1,215 | 607 |
| 2024/08/02 | 1,282 | 1,282 | 1,225 | 1,225 | 349 |
| 2024/08/01 | 1,300 | 1,300 | 1,275 | 1,281 | 190 |
| 2024/07/31 | 1,310 | 1,310 | 1,298 | 1,302 | 46 |
| 2024/07/30 | 1,302 | 1,311 | 1,301 | 1,311 | 30 |
| 2024/07/29 | 1,304 | 1,324 | 1,304 | 1,324 | 47 |
| 2024/07/26 | 1,299 | 1,308 | 1,295 | 1,295 | 307 |
| 2024/07/25 | 1,305 | 1,305 | 1,295 | 1,295 | 33 |
| 2024/07/24 | 1,322 | 1,322 | 1,320 | 1,320 | 1,004 |
| 2024/07/23 | 1,320 | 1,330 | 1,320 | 1,324 | 55 |
| 2024/07/22 | 1,334 | 1,334 | 1,317 | 1,317 | 84 |
| 2024/07/19 | 1,334 | 1,336 | 1,331 | 1,334 | 499 |
| 2024/07/18 | 1,345 | 1,347 | 1,344 | 1,344 | 294 |
| 2024/07/17 | 1,359 | 1,359 | 1,354 | 1,358 | 6 |
| 2024/07/16 | 1,375 | 1,375 | 1,352 | 1,353 | 94 |
| 2024/07/12 | 1,337 | 1,360 | 1,337 | 1,355 | 31,069 |
| 2024/07/11 | 1,326 | 1,335 | 1,326 | 1,335 | 8,854 |
| 2024/07/10 | 1,321 | 1,324 | 1,310 | 1,324 | 9,975 |
| 2024/07/09 | 1,323 | 1,327 | 1,318 | 1,326 | 351 |
| 2024/07/08 | 1,312 | 1,324 | 1,312 | 1,320 | 9,364 |
| 2024/07/05 | 1,305 | 1,317 | 1,303 | 1,317 | 9,141 |
| 2024/07/04 | 1,296 | 1,301 | 1,296 | 1,299 | 131 |
| 2024/07/03 | 1,287 | 1,295 | 1,284 | 1,295 | 6,046 |
| 2024/07/02 | 1,272 | 1,282 | 1,268 | 1,282 | 6,116 |
| 2024/07/01 | 1,294 | 1,294 | 1,273 | 1,273 | 1,457 |
| 2024/06/28 | 1,311 | 1,311 | 1,282 | 1,282 | 230 |
| 2024/06/27 | 1,279 | 1,289 | 1,279 | 1,288 | 6,693 |
| 2024/06/26 | 1,281 | 1,283 | 1,276 | 1,279 | 648 |
| 2024/06/25 | 1,257 | 1,273 | 1,257 | 1,270 | 450 |
| 2024/06/24 | 1,256 | 1,258 | 1,250 | 1,256 | 29 |
| 2024/06/21 | 1,255 | 1,270 | 1,255 | 1,256 | 1,385 |
| 2024/06/20 | 1,251 | 1,251 | 1,250 | 1,250 | 4 |
| 2024/06/19 | 1,244 | 1,244 | 1,243 | 1,243 | 8 |
| 2024/06/18 | 1,241 | 1,244 | 1,237 | 1,244 | 8 |
| 2024/06/17 | 1,255 | 1,255 | 1,233 | 1,235 | 5,189 |
| 2024/06/14 | 1,235 | 1,255 | 1,235 | 1,254 | 393 |
| 2024/06/13 | 1,241 | 1,246 | 1,240 | 1,244 | 339 |
| 2024/06/12 | 1,240 | 1,240 | 1,225 | 1,227 | 13,304 |
| 2024/06/11 | 1,233 | 1,234 | 1,230 | 1,234 | 13,011 |
| 2024/06/10 | 1,242 | 1,242 | 1,234 | 1,237 | 56 |
| 2024/06/07 | 1,245 | 1,246 | 1,241 | 1,241 | 6 |
| 2024/06/06 | 1,237 | 1,237 | 1,232 | 1,232 | 73 |
| 2024/06/05 | 1,250 | 1,255 | 1,243 | 1,244 | 74 |
| 2024/06/04 | 1,231 | 1,248 | 1,231 | 1,248 | 15,212 |
| 2024/06/03 | 1,213 | 1,230 | 1,213 | 1,227 | 68 |
| 2024/05/31 | 1,165 | 1,199 | 1,165 | 1,199 | 108 |
| 2024/05/30 | 1,165 | 1,178 | 1,164 | 1,174 | 291 |
| 2024/05/29 | 1,199 | 1,199 | 1,175 | 1,175 | 1,166 |
| 2024/05/28 | 1,209 | 1,213 | 1,199 | 1,199 | 143 |
| 2024/05/27 | 1,210 | 1,210 | 1,195 | 1,197 | 365 |
| 2024/05/24 | 1,203 | 1,214 | 1,198 | 1,212 | 451 |
| 2024/05/23 | 1,221 | 1,221 | 1,215 | 1,216 | 100 |
| 2024/05/22 | 1,230 | 1,230 | 1,224 | 1,224 | 351 |
| 2024/05/21 | 1,254 | 1,254 | 1,230 | 1,230 | 194 |
| 2024/05/20 | 1,250 | 1,252 | 1,241 | 1,248 | 4,006 |
| 2024/05/17 | 1,256 | 1,256 | 1,244 | 1,246 | 198 |
| 2024/05/16 | 1,255 | 1,259 | 1,247 | 1,259 | 3,096 |
| 2024/05/15 | 1,270 | 1,270 | 1,253 | 1,253 | 105 |
| 2024/05/14 | 1,241 | 1,264 | 1,241 | 1,263 | 308 |
| 2024/05/13 | 1,254 | 1,254 | 1,231 | 1,232 | 58 |
| 2024/05/10 | 1,244 | 1,244 | 1,238 | 1,238 | 89 |
| 2024/05/09 | 1,270 | 1,270 | 1,234 | 1,241 | 232 |
| 2024/05/08 | 1,248 | 1,255 | 1,245 | 1,245 | 8,610 |
| 2024/05/07 | 1,218 | 1,248 | 1,218 | 1,248 | 35 |
| 2024/05/02 | 1,220 | 1,220 | 1,212 | 1,212 | 14,723 |
| 2024/05/01 | 1,237 | 1,237 | 1,217 | 1,219 | 425 |
| 2024/04/30 | 1,235 | 1,238 | 1,228 | 1,238 | 189 |
| 2024/04/26 | 1,208 | 1,233 | 1,201 | 1,229 | 939 |
| 2024/04/25 | 1,256 | 1,256 | 1,234 | 1,234 | 216 |
| 2024/04/24 | 1,250 | 1,260 | 1,250 | 1,259 | 258 |
| 2024/04/23 | 1,250 | 1,250 | 1,236 | 1,236 | 10 |
| 2024/04/22 | 1,245 | 1,245 | 1,228 | 1,236 | 1,122 |
| 2024/04/19 | 1,231 | 1,231 | 1,200 | 1,215 | 2,141 |
| 2024/04/18 | 1,246 | 1,258 | 1,245 | 1,247 | 132 |
| 2024/04/17 | 1,275 | 1,275 | 1,250 | 1,250 | 8,974 |
| 2024/04/16 | 1,267 | 1,275 | 1,260 | 1,270 | 474 |
| 2024/04/15 | 1,286 | 1,286 | 1,273 | 1,273 | 293 |
| 2024/04/12 | 1,302 | 1,302 | 1,297 | 1,297 | 70 |
| 2024/04/11 | 1,285 | 1,299 | 1,283 | 1,296 | 102 |
| 2024/04/10 | 1,315 | 1,315 | 1,290 | 1,293 | 417 |
| 2024/04/09 | 1,302 | 1,313 | 1,302 | 1,313 | 1,237 |
| 2024/04/08 | 1,289 | 1,306 | 1,289 | 1,301 | 1,564 |
| 2024/04/05 | 1,291 | 1,298 | 1,289 | 1,294 | 595 |
| 2024/04/04 | 1,302 | 1,313 | 1,302 | 1,304 | 163 |
| 2024/04/03 | 1,303 | 1,308 | 1,299 | 1,305 | 45 |
| 2024/04/02 | 1,327 | 1,327 | 1,309 | 1,312 | 6,285 |
| 2024/04/01 | 1,363 | 1,363 | 1,354 | 1,354 | 9 |
| 2024/03/29 | 1,356 | 1,357 | 1,355 | 1,357 | 7 |
| 2024/03/28 | 1,358 | 1,358 | 1,351 | 1,351 | 12,622 |
| 2024/03/27 | 1,362 | 1,368 | 1,358 | 1,358 | 1,277 |
| 2024/03/26 | 1,363 | 1,363 | 1,360 | 1,363 | 14 |
| 2024/03/25 | 1,374 | 1,377 | 1,359 | 1,359 | 5,190 |
| 2024/03/22 | 1,377 | 1,377 | 1,362 | 1,374 | 292 |
| 2024/03/21 | 1,361 | 1,378 | 1,361 | 1,377 | 651 |
| 2024/03/19 | 1,334 | 1,346 | 1,332 | 1,346 | 1,571 |
| 2024/03/18 | 1,316 | 1,332 | 1,314 | 1,331 | 5,667 |
| 2024/03/15 | 1,297 | 1,297 | 1,286 | 1,286 | 1,407 |
| 2024/03/14 | 1,293 | 1,297 | 1,291 | 1,297 | 144 |
| 2024/03/13 | 1,309 | 1,311 | 1,292 | 1,293 | 7,230 |
| 2024/03/12 | 1,275 | 1,305 | 1,275 | 1,305 | 22 |
| 2024/03/11 | 1,276 | 1,290 | 1,276 | 1,285 | 9,160 |
| 2024/03/08 | 1,292 | 1,301 | 1,284 | 1,293 | 68 |
| 2024/03/07 | 1,306 | 1,306 | 1,297 | 1,297 | 968 |
| 2024/03/06 | 1,282 | 1,295 | 1,263 | 1,292 | 272 |
| 2024/03/05 | 1,288 | 1,288 | 1,273 | 1,282 | 330 |
| 2024/03/04 | 1,296 | 1,315 | 1,292 | 1,292 | 6,005 |
| 2024/03/01 | 1,295 | 1,301 | 1,289 | 1,292 | 122 |
| 2024/02/29 | 1,296 | 1,297 | 1,289 | 1,291 | 26 |
| 2024/02/28 | 1,283 | 1,299 | 1,283 | 1,299 | 372 |
| 2024/02/27 | 1,289 | 1,289 | 1,278 | 1,285 | 2,043 |
| 2024/02/26 | 1,263 | 1,288 | 1,260 | 1,288 | 2,719 |
| 2024/02/22 | 1,270 | 1,270 | 1,259 | 1,259 | 406 |
| 2024/02/21 | 1,269 | 1,271 | 1,257 | 1,269 | 4,426 |
| 2024/02/20 | 1,281 | 1,281 | 1,268 | 1,270 | 2,031 |
| 2024/02/19 | 1,275 | 1,286 | 1,274 | 1,281 | 10,613 |
| 2024/02/16 | 1,253 | 1,285 | 1,253 | 1,275 | 2,022 |
| 2024/02/15 | 1,260 | 1,260 | 1,246 | 1,258 | 9,348 |
| 2024/02/14 | 1,236 | 1,238 | 1,220 | 1,231 | 371 |
| 2024/02/13 | 1,257 | 1,266 | 1,250 | 1,266 | 29 |
| 2024/02/09 | 1,255 | 1,268 | 1,250 | 1,250 | 802 |
| 2024/02/08 | 1,266 | 1,266 | 1,252 | 1,255 | 145 |
| 2024/02/07 | 1,279 | 1,279 | 1,258 | 1,265 | 6,208 |
| 2024/02/06 | 1,258 | 1,279 | 1,258 | 1,279 | 120 |
| 2024/02/05 | 1,272 | 1,295 | 1,272 | 1,284 | 119 |
| 2024/02/02 | 1,265 | 1,278 | 1,264 | 1,271 | 17,554 |
| 2024/02/01 | 1,255 | 1,262 | 1,248 | 1,253 | 495 |
| 2024/01/31 | 1,274 | 1,274 | 1,267 | 1,267 | 11 |
| 2024/01/30 | 1,284 | 1,288 | 1,281 | 1,283 | 279 |
| 2024/01/29 | 1,290 | 1,290 | 1,276 | 1,281 | 217 |
| 2024/01/26 | 1,286 | 1,297 | 1,286 | 1,293 | 17 |
| 2024/01/25 | 1,296 | 1,304 | 1,281 | 1,289 | 5,257 |
| 2024/01/24 | 1,297 | 1,302 | 1,296 | 1,302 | 626 |
| 2024/01/23 | 1,300 | 1,310 | 1,295 | 1,299 | 1,869 |
| 2024/01/22 | 1,284 | 1,304 | 1,284 | 1,299 | 549 |
| 2024/01/19 | 1,282 | 1,290 | 1,279 | 1,280 | 723 |
| 2024/01/18 | 1,281 | 1,281 | 1,270 | 1,271 | 96 |
| 2024/01/17 | 1,302 | 1,305 | 1,286 | 1,289 | 560 |
| 2024/01/16 | 1,304 | 1,320 | 1,299 | 1,306 | 2,028 |
| 2024/01/15 | 1,337 | 1,337 | 1,318 | 1,322 | 6,503 |
| 2024/01/12 | 1,335 | 1,337 | 1,327 | 1,337 | 461 |
| 2024/01/11 | 1,337 | 1,337 | 1,328 | 1,333 | 90 |
| 2024/01/10 | 1,328 | 1,346 | 1,328 | 1,345 | 693 |
| 2024/01/09 | 1,323 | 1,339 | 1,323 | 1,333 | 393 |
| 2024/01/05 | 1,320 | 1,320 | 1,309 | 1,309 | 113 |
| 2024/01/04 | 1,303 | 1,313 | 1,303 | 1,313 | 366 |