GX クリーンテック-日本株式(2637)の株価時系列情報
GX クリーンテック-日本株式(2637)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,222 | 2,222 | 2,160 | 2,200 | 235 |
| 2026/03/26 | 2,236 | 2,251 | 2,206 | 2,208 | 981 |
| 2026/03/25 | 2,137 | 2,230 | 2,137 | 2,227 | 1,173 |
| 2026/03/24 | 2,177 | 2,177 | 2,131 | 2,136 | 328 |
| 2026/03/23 | 2,200 | 2,200 | 2,069 | 2,198 | 432 |
| 2026/03/19 | 2,300 | 2,300 | 2,226 | 2,231 | 7,821 |
| 2026/03/18 | 2,241 | 2,325 | 2,241 | 2,325 | 1,489 |
| 2026/03/17 | 2,223 | 2,262 | 2,223 | 2,240 | 226 |
| 2026/03/16 | 2,288 | 2,288 | 2,192 | 2,217 | 4,650 |
| 2026/03/13 | 2,258 | 2,258 | 2,199 | 2,241 | 4,130 |
| 2026/03/12 | 2,318 | 2,318 | 2,243 | 2,262 | 2,083 |
| 2026/03/11 | 2,286 | 2,333 | 2,286 | 2,300 | 1,562 |
| 2026/03/10 | 2,331 | 2,331 | 2,239 | 2,260 | 7,158 |
| 2026/03/09 | 2,339 | 2,339 | 2,122 | 2,281 | 4,928 |
| 2026/03/06 | 2,273 | 2,325 | 2,273 | 2,325 | 1,239 |
| 2026/03/05 | 2,358 | 2,370 | 2,294 | 2,322 | 3,681 |
| 2026/03/04 | 2,280 | 2,346 | 2,220 | 2,258 | 11,785 |
| 2026/03/03 | 2,500 | 2,500 | 2,380 | 2,380 | 7,527 |
| 2026/03/02 | 2,470 | 2,500 | 2,436 | 2,500 | 2,311 |
| 2026/02/27 | 2,455 | 2,490 | 2,438 | 2,485 | 1,809 |
| 2026/02/26 | 2,500 | 2,500 | 2,436 | 2,445 | 1,992 |
| 2026/02/25 | 2,495 | 2,495 | 2,460 | 2,474 | 1,824 |
| 2026/02/24 | 2,380 | 2,454 | 2,380 | 2,445 | 2,118 |
| 2026/02/20 | 2,380 | 2,383 | 2,364 | 2,382 | 2,414 |
| 2026/02/19 | 2,425 | 2,425 | 2,364 | 2,400 | 7,456 |
| 2026/02/18 | 2,317 | 2,371 | 2,317 | 2,325 | 4,845 |
| 2026/02/17 | 2,306 | 2,315 | 2,276 | 2,314 | 2,517 |
| 2026/02/16 | 2,313 | 2,317 | 2,288 | 2,299 | 3,966 |
| 2026/02/13 | 2,315 | 2,315 | 2,248 | 2,263 | 1,239 |
| 2026/02/12 | 2,290 | 2,365 | 2,290 | 2,365 | 1,473 |
| 2026/02/10 | 2,258 | 2,276 | 2,252 | 2,272 | 1,788 |
| 2026/02/09 | 2,296 | 2,296 | 2,221 | 2,224 | 2,729 |
| 2026/02/06 | 2,196 | 2,196 | 2,108 | 2,196 | 5,315 |
| 2026/02/05 | 2,200 | 2,200 | 2,152 | 2,156 | 6,585 |
| 2026/02/04 | 2,132 | 2,183 | 2,132 | 2,180 | 1,770 |
| 2026/02/03 | 2,123 | 2,156 | 2,119 | 2,156 | 734 |
| 2026/02/02 | 2,010 | 2,149 | 2,010 | 2,073 | 2,322 |
| 2026/01/30 | 2,141 | 2,141 | 2,060 | 2,060 | 1,240 |
| 2026/01/29 | 2,150 | 2,150 | 2,080 | 2,098 | 1,777 |
| 2026/01/28 | 2,170 | 2,203 | 2,091 | 2,203 | 215 |
| 2026/01/27 | 2,120 | 2,139 | 2,100 | 2,139 | 513 |
| 2026/01/26 | 2,166 | 2,166 | 2,113 | 2,117 | 1,433 |
| 2026/01/23 | 2,180 | 2,180 | 2,158 | 2,166 | 1,202 |
| 2026/01/22 | 2,173 | 2,179 | 2,140 | 2,159 | 1,304 |
| 2026/01/21 | 2,110 | 2,124 | 2,088 | 2,124 | 667 |
| 2026/01/20 | 2,150 | 2,153 | 2,108 | 2,113 | 1,076 |
| 2026/01/19 | 2,180 | 2,180 | 2,111 | 2,174 | 7,551 |
| 2026/01/16 | 2,133 | 2,152 | 2,125 | 2,145 | 245 |
| 2026/01/15 | 2,100 | 2,120 | 2,094 | 2,120 | 726 |
| 2026/01/14 | 2,116 | 2,116 | 2,082 | 2,105 | 1,705 |
| 2026/01/13 | 2,087 | 2,087 | 2,060 | 2,066 | 1,969 |
| 2026/01/09 | 2,000 | 2,007 | 1,991 | 2,007 | 4,523 |
| 2026/01/08 | 2,050 | 2,065 | 2,000 | 2,000 | 727 |
| 2026/01/07 | 2,000 | 2,044 | 1,997 | 2,044 | 527 |
| 2026/01/06 | 1,995 | 1,999 | 1,987 | 1,999 | 957 |
| 2026/01/05 | 1,954 | 1,977 | 1,954 | 1,970 | 4,575 |
| 2025/12/30 | 1,901 | 1,939 | 1,901 | 1,933 | 171 |
| 2025/12/29 | 1,936 | 1,947 | 1,936 | 1,938 | 580 |
| 2025/12/26 | 1,950 | 1,950 | 1,922 | 1,922 | 585 |
| 2025/12/25 | 1,960 | 1,960 | 1,925 | 1,926 | 641 |
| 2025/12/24 | 1,950 | 1,950 | 1,917 | 1,922 | 366 |
| 2025/12/23 | 1,880 | 1,916 | 1,880 | 1,916 | 531 |
| 2025/12/22 | 1,940 | 1,940 | 1,901 | 1,901 | 507 |
| 2025/12/19 | 1,903 | 1,903 | 1,873 | 1,879 | 13,329 |
| 2025/12/18 | 1,900 | 1,900 | 1,862 | 1,869 | 303 |
| 2025/12/17 | 1,921 | 1,923 | 1,864 | 1,881 | 378 |
| 2025/12/16 | 1,915 | 1,917 | 1,880 | 1,881 | 360 |
| 2025/12/15 | 1,944 | 1,944 | 1,904 | 1,914 | 504 |
| 2025/12/12 | 1,918 | 1,944 | 1,918 | 1,942 | 190 |
| 2025/12/11 | 1,950 | 1,950 | 1,916 | 1,919 | 270 |
| 2025/12/10 | 1,926 | 1,944 | 1,926 | 1,930 | 126 |
| 2025/12/09 | 1,925 | 1,930 | 1,916 | 1,916 | 435 |
| 2025/12/08 | 1,914 | 1,926 | 1,912 | 1,926 | 2,890 |
| 2025/12/05 | 1,920 | 1,920 | 1,905 | 1,905 | 899 |
| 2025/12/04 | 1,900 | 1,920 | 1,900 | 1,920 | 1,809 |
| 2025/12/03 | 1,883 | 1,894 | 1,880 | 1,894 | 618 |
| 2025/12/02 | 1,910 | 1,910 | 1,876 | 1,876 | 20 |
| 2025/12/01 | 1,898 | 1,898 | 1,879 | 1,879 | 176 |
| 2025/11/28 | 1,883 | 1,904 | 1,883 | 1,895 | 1,111 |
| 2025/11/27 | 1,871 | 1,891 | 1,871 | 1,891 | 376 |
| 2025/11/26 | 1,867 | 1,869 | 1,849 | 1,869 | 184 |
| 2025/11/25 | 1,846 | 1,863 | 1,823 | 1,827 | 1,645 |
| 2025/11/21 | 1,828 | 1,828 | 1,803 | 1,806 | 14 |
| 2025/11/20 | 1,889 | 1,889 | 1,825 | 1,828 | 241 |
| 2025/11/19 | 1,800 | 1,807 | 1,778 | 1,789 | 604 |
| 2025/11/18 | 1,856 | 1,856 | 1,806 | 1,806 | 165 |
| 2025/11/17 | 1,870 | 1,870 | 1,850 | 1,857 | 484 |
| 2025/11/14 | 1,908 | 1,908 | 1,854 | 1,859 | 1,602 |
| 2025/11/13 | 1,892 | 1,916 | 1,892 | 1,910 | 2,189 |
| 2025/11/12 | 1,904 | 1,904 | 1,871 | 1,879 | 342 |
| 2025/11/11 | 1,900 | 1,900 | 1,871 | 1,871 | 2,522 |
| 2025/11/10 | 1,888 | 1,888 | 1,872 | 1,881 | 256 |
| 2025/11/07 | 1,878 | 1,878 | 1,841 | 1,848 | 456 |
| 2025/11/06 | 1,835 | 1,900 | 1,835 | 1,879 | 1,184 |
| 2025/11/05 | 1,880 | 1,880 | 1,788 | 1,829 | 1,824 |
| 2025/11/04 | 1,860 | 1,890 | 1,859 | 1,877 | 7,141 |
| 2025/10/31 | 1,826 | 1,860 | 1,820 | 1,860 | 3,632 |
| 2025/10/30 | 1,812 | 1,826 | 1,812 | 1,825 | 7,643 |
| 2025/10/29 | 1,815 | 1,815 | 1,801 | 1,806 | 93 |
| 2025/10/28 | 1,862 | 1,862 | 1,808 | 1,808 | 2,429 |
| 2025/10/27 | 1,850 | 1,850 | 1,830 | 1,845 | 2,339 |
| 2025/10/24 | 1,790 | 1,810 | 1,790 | 1,810 | 1,887 |
| 2025/10/23 | 1,783 | 1,783 | 1,774 | 1,781 | 173 |
| 2025/10/22 | 1,771 | 1,790 | 1,766 | 1,790 | 676 |
| 2025/10/21 | 1,771 | 1,785 | 1,768 | 1,771 | 832 |
| 2025/10/20 | 1,756 | 1,769 | 1,756 | 1,769 | 1,208 |
| 2025/10/17 | 1,734 | 1,748 | 1,734 | 1,734 | 188 |
| 2025/10/16 | 1,748 | 1,752 | 1,736 | 1,745 | 756 |
| 2025/10/15 | 1,714 | 1,741 | 1,714 | 1,737 | 3,759 |
| 2025/10/14 | 1,748 | 1,748 | 1,688 | 1,691 | 1,057 |
| 2025/10/10 | 1,779 | 1,779 | 1,748 | 1,749 | 276 |
| 2025/10/09 | 1,760 | 1,779 | 1,760 | 1,779 | 1,692 |
| 2025/10/08 | 1,735 | 1,749 | 1,735 | 1,746 | 1,306 |
| 2025/10/07 | 1,745 | 1,749 | 1,738 | 1,738 | 854 |
| 2025/10/06 | 1,730 | 1,749 | 1,727 | 1,735 | 2,466 |
| 2025/10/03 | 1,682 | 1,690 | 1,675 | 1,690 | 60 |
| 2025/10/02 | 1,676 | 1,682 | 1,658 | 1,682 | 226 |
| 2025/10/01 | 1,684 | 1,684 | 1,650 | 1,660 | 527 |
| 2025/09/30 | 1,669 | 1,687 | 1,669 | 1,687 | 355 |
| 2025/09/29 | 1,670 | 1,677 | 1,668 | 1,668 | 1,505 |
| 2025/09/26 | 1,675 | 1,678 | 1,671 | 1,671 | 365 |
| 2025/09/25 | 1,664 | 1,677 | 1,664 | 1,675 | 532 |
| 2025/09/24 | 1,672 | 1,672 | 1,660 | 1,663 | 21,780 |
| 2025/09/22 | 1,657 | 1,678 | 1,651 | 1,677 | 3,344 |
| 2025/09/19 | 1,682 | 1,694 | 1,656 | 1,661 | 1,934 |
| 2025/09/18 | 1,670 | 1,678 | 1,662 | 1,678 | 748 |
| 2025/09/17 | 1,673 | 1,674 | 1,664 | 1,668 | 989 |
| 2025/09/16 | 1,679 | 1,688 | 1,676 | 1,684 | 608 |
| 2025/09/12 | 1,675 | 1,676 | 1,666 | 1,667 | 717 |
| 2025/09/11 | 1,675 | 1,675 | 1,659 | 1,662 | 664 |
| 2025/09/10 | 1,671 | 1,671 | 1,656 | 1,662 | 1,204 |
| 2025/09/09 | 1,682 | 1,690 | 1,662 | 1,664 | 22,432 |
| 2025/09/08 | 1,676 | 1,679 | 1,670 | 1,679 | 620 |
| 2025/09/05 | 1,650 | 1,662 | 1,650 | 1,662 | 495 |
| 2025/09/04 | 1,620 | 1,636 | 1,620 | 1,636 | 1,012 |
| 2025/09/03 | 1,627 | 1,630 | 1,620 | 1,620 | 50 |
| 2025/09/02 | 1,628 | 1,628 | 1,625 | 1,625 | 107 |
| 2025/09/01 | 1,641 | 1,641 | 1,613 | 1,615 | 989 |
| 2025/08/29 | 1,634 | 1,635 | 1,631 | 1,633 | 239 |
| 2025/08/28 | 1,630 | 1,635 | 1,626 | 1,632 | 17 |
| 2025/08/27 | 1,632 | 1,632 | 1,626 | 1,630 | 117 |
| 2025/08/26 | 1,649 | 1,649 | 1,628 | 1,629 | 2,951 |
| 2025/08/25 | 1,631 | 1,650 | 1,631 | 1,647 | 672 |
| 2025/08/22 | 1,625 | 1,628 | 1,622 | 1,628 | 112 |
| 2025/08/21 | 1,634 | 1,635 | 1,610 | 1,610 | 4,074 |
| 2025/08/20 | 1,648 | 1,648 | 1,627 | 1,639 | 119 |
| 2025/08/19 | 1,648 | 1,650 | 1,640 | 1,649 | 297 |
| 2025/08/18 | 1,641 | 1,650 | 1,640 | 1,650 | 1,133 |
| 2025/08/15 | 1,618 | 1,635 | 1,618 | 1,635 | 5,252 |
| 2025/08/14 | 1,621 | 1,621 | 1,612 | 1,613 | 476 |
| 2025/08/13 | 1,617 | 1,639 | 1,617 | 1,631 | 118 |
| 2025/08/12 | 1,617 | 1,627 | 1,614 | 1,614 | 1,029 |
| 2025/08/08 | 1,591 | 1,617 | 1,591 | 1,615 | 359 |
| 2025/08/07 | 1,598 | 1,600 | 1,590 | 1,595 | 584 |
| 2025/08/06 | 1,570 | 1,603 | 1,570 | 1,602 | 2,409 |
| 2025/08/05 | 1,558 | 1,570 | 1,558 | 1,568 | 545 |
| 2025/08/04 | 1,530 | 1,544 | 1,530 | 1,544 | 2,477 |
| 2025/08/01 | 1,558 | 1,568 | 1,553 | 1,562 | 168 |
| 2025/07/31 | 1,542 | 1,554 | 1,542 | 1,554 | 5 |
| 2025/07/30 | 1,528 | 1,542 | 1,528 | 1,537 | 38 |
| 2025/07/29 | 1,540 | 1,540 | 1,534 | 1,538 | 515 |
| 2025/07/28 | 1,546 | 1,550 | 1,544 | 1,549 | 78 |
| 2025/07/25 | 1,545 | 1,550 | 1,540 | 1,545 | 99 |
| 2025/07/24 | 1,544 | 1,557 | 1,544 | 1,555 | 900 |
| 2025/07/23 | 1,522 | 1,540 | 1,522 | 1,540 | 1,285 |
| 2025/07/22 | 1,505 | 1,510 | 1,494 | 1,494 | 2,252 |
| 2025/07/18 | 1,500 | 1,504 | 1,500 | 1,500 | 1,872 |
| 2025/07/17 | 1,489 | 1,496 | 1,483 | 1,496 | 260 |
| 2025/07/16 | 1,513 | 1,513 | 1,497 | 1,497 | 32 |
| 2025/07/15 | 1,514 | 1,514 | 1,504 | 1,505 | 15 |
| 2025/07/14 | 1,512 | 1,514 | 1,504 | 1,514 | 67 |
| 2025/07/11 | 1,500 | 1,521 | 1,500 | 1,515 | 391 |
| 2025/07/10 | 1,515 | 1,515 | 1,493 | 1,497 | 331 |
| 2025/07/09 | 1,500 | 1,505 | 1,500 | 1,505 | 93 |
| 2025/07/08 | 1,480 | 1,495 | 1,480 | 1,495 | 215 |
| 2025/07/07 | 1,491 | 1,491 | 1,474 | 1,474 | 87 |
| 2025/07/04 | 1,499 | 1,499 | 1,484 | 1,490 | 178 |
| 2025/07/03 | 1,490 | 1,493 | 1,487 | 1,493 | 64 |
| 2025/07/02 | 1,462 | 1,481 | 1,453 | 1,481 | 205 |
| 2025/07/01 | 1,475 | 1,480 | 1,467 | 1,467 | 240 |
| 2025/06/30 | 1,470 | 1,495 | 1,470 | 1,495 | 443 |
| 2025/06/27 | 1,456 | 1,467 | 1,456 | 1,461 | 46,000 |
| 2025/06/26 | 1,421 | 1,447 | 1,421 | 1,441 | 1,395 |
| 2025/06/25 | 1,420 | 1,420 | 1,418 | 1,420 | 10 |
| 2025/06/24 | 1,407 | 1,415 | 1,407 | 1,409 | 666 |
| 2025/06/23 | 1,393 | 1,397 | 1,385 | 1,397 | 6,022 |
| 2025/06/20 | 1,401 | 1,402 | 1,382 | 1,382 | 578 |
| 2025/06/19 | 1,416 | 1,416 | 1,404 | 1,404 | 20 |
| 2025/06/18 | 1,407 | 1,417 | 1,405 | 1,417 | 389 |
| 2025/06/17 | 1,400 | 1,410 | 1,400 | 1,410 | 18 |
| 2025/06/16 | 1,409 | 1,409 | 1,396 | 1,401 | 7,706 |
| 2025/06/13 | 1,416 | 1,416 | 1,394 | 1,394 | 5,912 |
| 2025/06/12 | 1,424 | 1,424 | 1,411 | 1,417 | 115 |
| 2025/06/11 | 1,422 | 1,425 | 1,422 | 1,425 | 15 |
| 2025/06/10 | 1,422 | 1,425 | 1,415 | 1,415 | 142 |
| 2025/06/09 | 1,408 | 1,410 | 1,405 | 1,408 | 10,505 |
| 2025/06/06 | 1,403 | 1,406 | 1,400 | 1,400 | 119 |
| 2025/06/05 | 1,396 | 1,401 | 1,396 | 1,401 | 14,624 |
| 2025/06/04 | 1,420 | 1,420 | 1,408 | 1,408 | 70 |
| 2025/06/03 | 1,405 | 1,410 | 1,404 | 1,405 | 126 |