GX ロボティクス＆AI-日本株式(2638)の株価時系列情報
GX ロボティクス＆AI-日本株式(2638)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,945 | 1,959 | 1,937 | 1,952 | 7,577 |
| 2024/07/25 | 1,997 | 1,997 | 1,932 | 1,936 | 17,097 |
| 2024/07/24 | 2,020 | 2,035 | 2,003 | 2,003 | 7,918 |
| 2024/07/23 | 2,055 | 2,057 | 2,031 | 2,036 | 1,025 |
| 2024/07/22 | 2,083 | 2,083 | 2,043 | 2,047 | 2,369 |
| 2024/07/19 | 2,080 | 2,094 | 2,071 | 2,074 | 1,977 |
| 2024/07/18 | 2,085 | 2,112 | 2,085 | 2,090 | 10,520 |
| 2024/07/17 | 2,145 | 2,145 | 2,119 | 2,124 | 16,480 |
| 2024/07/16 | 2,132 | 2,132 | 2,111 | 2,116 | 18,681 |
| 2024/07/12 | 2,059 | 2,118 | 2,059 | 2,105 | 44,778 |
| 2024/07/11 | 2,115 | 2,115 | 2,097 | 2,102 | 9,572 |
| 2024/07/10 | 2,096 | 2,096 | 2,078 | 2,093 | 8,459 |
| 2024/07/09 | 2,087 | 2,112 | 2,080 | 2,108 | 13,960 |
| 2024/07/08 | 2,103 | 2,103 | 2,075 | 2,079 | 4,313 |
| 2024/07/05 | 2,091 | 2,094 | 2,077 | 2,078 | 5,868 |
| 2024/07/04 | 2,086 | 2,089 | 2,079 | 2,086 | 2,044 |
| 2024/07/03 | 2,061 | 2,078 | 2,060 | 2,072 | 10,779 |
| 2024/07/02 | 2,050 | 2,065 | 2,032 | 2,062 | 3,878 |
| 2024/07/01 | 2,066 | 2,066 | 2,045 | 2,048 | 644 |
| 2024/06/28 | 2,051 | 2,054 | 2,037 | 2,042 | 3,708 |
| 2024/06/27 | 2,017 | 2,040 | 2,017 | 2,036 | 1,482 |
| 2024/06/26 | 2,039 | 2,054 | 2,021 | 2,043 | 4,447 |
| 2024/06/25 | 2,015 | 2,037 | 2,015 | 2,029 | 4,954 |
| 2024/06/24 | 2,006 | 2,024 | 2,001 | 2,020 | 1,112 |
| 2024/06/21 | 2,008 | 2,019 | 2,002 | 2,006 | 2,861 |
| 2024/06/20 | 1,998 | 2,010 | 1,995 | 2,008 | 2,651 |
| 2024/06/19 | 2,004 | 2,006 | 1,993 | 1,998 | 2,224 |
| 2024/06/18 | 2,000 | 2,000 | 1,990 | 1,994 | 8,700 |
| 2024/06/17 | 1,995 | 1,995 | 1,983 | 1,990 | 3,776 |
| 2024/06/14 | 2,003 | 2,026 | 2,000 | 2,018 | 1,779 |
| 2024/06/13 | 2,010 | 2,024 | 2,010 | 2,014 | 3,635 |
| 2024/06/12 | 1,990 | 2,002 | 1,990 | 2,001 | 877 |
| 2024/06/11 | 2,005 | 2,012 | 1,999 | 2,000 | 7,202 |
| 2024/06/10 | 1,992 | 2,010 | 1,991 | 2,005 | 3,255 |
| 2024/06/07 | 2,029 | 2,029 | 1,993 | 1,994 | 1,540 |
| 2024/06/06 | 2,055 | 2,055 | 1,999 | 1,999 | 563 |
| 2024/06/05 | 2,046 | 2,046 | 2,004 | 2,007 | 1,824 |
| 2024/06/04 | 2,045 | 2,045 | 2,022 | 2,045 | 10,721 |
| 2024/06/03 | 1,996 | 2,033 | 1,996 | 2,026 | 1,166 |
| 2024/05/31 | 1,980 | 1,995 | 1,976 | 1,994 | 4,741 |
| 2024/05/30 | 1,990 | 1,990 | 1,952 | 1,977 | 5,814 |
| 2024/05/29 | 2,029 | 2,029 | 1,991 | 1,992 | 7,717 |
| 2024/05/28 | 2,039 | 2,042 | 2,029 | 2,033 | 755 |
| 2024/05/27 | 2,078 | 2,078 | 2,028 | 2,046 | 16,536 |
| 2024/05/24 | 2,059 | 2,059 | 2,026 | 2,042 | 4,783 |
| 2024/05/23 | 2,086 | 2,086 | 2,039 | 2,059 | 5,606 |
| 2024/05/22 | 2,058 | 2,058 | 2,039 | 2,039 | 4,306 |
| 2024/05/21 | 2,100 | 2,100 | 2,058 | 2,058 | 3,898 |
| 2024/05/20 | 2,058 | 2,100 | 2,058 | 2,086 | 6,745 |
| 2024/05/17 | 2,101 | 2,101 | 2,068 | 2,071 | 1,842 |
| 2024/05/16 | 2,119 | 2,119 | 2,088 | 2,099 | 3,910 |
| 2024/05/15 | 2,121 | 2,121 | 2,072 | 2,075 | 1,646 |
| 2024/05/14 | 2,118 | 2,123 | 2,109 | 2,115 | 117,425 |
| 2024/05/13 | 2,118 | 2,118 | 2,099 | 2,106 | 2,272 |
| 2024/05/10 | 2,113 | 2,138 | 2,107 | 2,111 | 2,071 |
| 2024/05/09 | 2,108 | 2,137 | 2,108 | 2,111 | 17,003 |
| 2024/05/08 | 2,125 | 2,125 | 2,093 | 2,097 | 10,092 |
| 2024/05/07 | 2,098 | 2,132 | 2,098 | 2,132 | 8,646 |
| 2024/05/02 | 2,091 | 2,101 | 2,086 | 2,095 | 8,045 |
| 2024/05/01 | 2,039 | 2,105 | 2,039 | 2,099 | 2,959 |
| 2024/04/30 | 2,090 | 2,104 | 2,072 | 2,087 | 10,031 |
| 2024/04/26 | 2,017 | 2,055 | 2,017 | 2,047 | 15,068 |
| 2024/04/25 | 2,068 | 2,068 | 2,018 | 2,019 | 4,887 |
| 2024/04/24 | 2,055 | 2,072 | 2,050 | 2,068 | 8,331 |
| 2024/04/23 | 2,033 | 2,042 | 2,021 | 2,029 | 3,903 |
| 2024/04/22 | 1,970 | 2,035 | 1,890 | 2,024 | 11,754 |
| 2024/04/19 | 2,045 | 2,045 | 1,962 | 1,981 | 42,713 |
| 2024/04/18 | 2,006 | 2,037 | 2,004 | 2,026 | 1,092 |
| 2024/04/17 | 2,034 | 2,034 | 2,004 | 2,008 | 7,052 |
| 2024/04/16 | 2,035 | 2,046 | 2,020 | 2,036 | 4,530 |
| 2024/04/15 | 2,070 | 2,070 | 2,051 | 2,055 | 7,822 |
| 2024/04/12 | 2,129 | 2,129 | 2,087 | 2,087 | 5,215 |
| 2024/04/11 | 2,085 | 2,096 | 2,072 | 2,095 | 7,204 |
| 2024/04/10 | 2,144 | 2,144 | 2,097 | 2,097 | 4,046 |
| 2024/04/09 | 2,080 | 2,108 | 2,079 | 2,104 | 21,826 |
| 2024/04/08 | 2,113 | 2,113 | 2,060 | 2,066 | 13,769 |
| 2024/04/05 | 2,063 | 2,071 | 2,047 | 2,066 | 13,460 |
| 2024/04/04 | 2,109 | 2,122 | 2,099 | 2,104 | 2,945 |
| 2024/04/03 | 2,095 | 2,097 | 2,075 | 2,079 | 5,620 |
| 2024/04/02 | 2,145 | 2,145 | 2,100 | 2,104 | 10,606 |
| 2024/04/01 | 2,145 | 2,161 | 2,133 | 2,136 | 8,676 |
| 2024/03/29 | 2,140 | 2,140 | 2,124 | 2,137 | 13,167 |
| 2024/03/28 | 2,139 | 2,143 | 2,120 | 2,121 | 4,095 |
| 2024/03/27 | 2,118 | 2,148 | 2,118 | 2,128 | 8,884 |
| 2024/03/26 | 2,145 | 2,145 | 2,118 | 2,141 | 7,155 |
| 2024/03/25 | 2,180 | 2,180 | 2,133 | 2,133 | 6,035 |
| 2024/03/22 | 2,185 | 2,185 | 2,158 | 2,171 | 3,011 |
| 2024/03/21 | 2,181 | 2,181 | 2,162 | 2,166 | 7,005 |
| 2024/03/19 | 2,158 | 2,158 | 2,108 | 2,141 | 6,496 |
| 2024/03/18 | 2,088 | 2,124 | 2,085 | 2,124 | 3,056 |
| 2024/03/15 | 2,074 | 2,086 | 2,067 | 2,075 | 6,916 |
| 2024/03/14 | 2,087 | 2,087 | 2,054 | 2,074 | 34,769 |
| 2024/03/13 | 2,149 | 2,149 | 2,073 | 2,085 | 7,815 |
| 2024/03/12 | 2,080 | 2,099 | 2,050 | 2,099 | 50,901 |
| 2024/03/11 | 2,112 | 2,169 | 2,079 | 2,097 | 16,964 |
| 2024/03/08 | 2,178 | 2,178 | 2,149 | 2,158 | 5,812 |
| 2024/03/07 | 2,200 | 2,200 | 2,165 | 2,170 | 5,673 |
| 2024/03/06 | 2,154 | 2,175 | 2,154 | 2,172 | 9,824 |
| 2024/03/05 | 2,196 | 2,196 | 2,153 | 2,179 | 14,338 |
| 2024/03/04 | 2,185 | 2,199 | 2,177 | 2,186 | 22,707 |
| 2024/03/01 | 2,153 | 2,165 | 2,148 | 2,163 | 23,780 |
| 2024/02/29 | 2,162 | 2,162 | 2,126 | 2,143 | 23,127 |
| 2024/02/28 | 2,185 | 2,185 | 2,156 | 2,173 | 23,633 |
| 2024/02/27 | 2,133 | 2,174 | 2,133 | 2,173 | 14,374 |
| 2024/02/26 | 2,101 | 2,146 | 2,101 | 2,132 | 19,882 |
| 2024/02/22 | 2,085 | 2,102 | 2,085 | 2,100 | 6,638 |
| 2024/02/21 | 2,088 | 2,088 | 2,068 | 2,079 | 7,945 |
| 2024/02/20 | 2,066 | 2,089 | 2,064 | 2,088 | 9,487 |
| 2024/02/19 | 2,099 | 2,099 | 2,050 | 2,065 | 7,257 |
| 2024/02/16 | 2,060 | 2,060 | 2,023 | 2,049 | 6,740 |
| 2024/02/15 | 2,015 | 2,024 | 2,000 | 2,016 | 13,077 |
| 2024/02/14 | 2,021 | 2,023 | 1,986 | 1,999 | 6,891 |
| 2024/02/13 | 2,030 | 2,121 | 2,021 | 2,048 | 19,994 |
| 2024/02/09 | 2,005 | 2,020 | 2,005 | 2,011 | 13,768 |
| 2024/02/08 | 2,013 | 2,013 | 1,989 | 2,009 | 10,906 |
| 2024/02/07 | 2,030 | 2,030 | 1,982 | 1,990 | 20,675 |
| 2024/02/06 | 2,125 | 2,125 | 2,005 | 2,059 | 12,794 |
| 2024/02/05 | 2,070 | 2,085 | 2,070 | 2,075 | 3,936 |
| 2024/02/02 | 2,060 | 2,077 | 2,052 | 2,062 | 2,960 |
| 2024/02/01 | 2,028 | 2,057 | 2,027 | 2,040 | 5,592 |
| 2024/01/31 | 2,069 | 2,070 | 2,027 | 2,056 | 12,269 |
| 2024/01/30 | 2,087 | 2,087 | 2,058 | 2,067 | 53,861 |
| 2024/01/29 | 2,080 | 2,080 | 2,047 | 2,051 | 3,509 |
| 2024/01/26 | 2,098 | 2,120 | 2,043 | 2,049 | 15,152 |
| 2024/01/25 | 2,055 | 2,070 | 2,045 | 2,070 | 4,082 |
| 2024/01/24 | 2,114 | 2,114 | 2,065 | 2,074 | 4,947 |
| 2024/01/23 | 2,100 | 2,112 | 2,086 | 2,091 | 4,437 |
| 2024/01/22 | 2,146 | 2,146 | 2,066 | 2,081 | 10,833 |
| 2024/01/19 | 2,031 | 2,055 | 2,031 | 2,046 | 1,774 |
| 2024/01/18 | 2,042 | 2,046 | 2,025 | 2,025 | 30,222 |
| 2024/01/17 | 2,078 | 2,095 | 2,055 | 2,060 | 6,803 |
| 2024/01/16 | 2,069 | 2,087 | 2,066 | 2,069 | 5,762 |
| 2024/01/15 | 2,102 | 2,105 | 2,080 | 2,098 | 6,803 |
| 2024/01/12 | 2,050 | 2,106 | 2,050 | 2,105 | 9,979 |
| 2024/01/11 | 2,070 | 2,078 | 2,057 | 2,078 | 11,547 |
| 2024/01/10 | 2,019 | 2,045 | 2,010 | 2,045 | 3,557 |
| 2024/01/09 | 2,062 | 2,062 | 1,939 | 2,007 | 7,339 |
| 2024/01/05 | 1,991 | 1,991 | 1,966 | 1,972 | 2,593 |
| 2024/01/04 | 1,967 | 1,990 | 1,956 | 1,989 | 5,584 |
| 2023/12/29 | 2,004 | 2,010 | 1,992 | 2,007 | 4,565 |
| 2023/12/28 | 1,991 | 2,130 | 1,987 | 2,007 | 5,529 |
| 2023/12/27 | 1,975 | 1,999 | 1,975 | 1,997 | 12,324 |
| 2023/12/26 | 1,959 | 1,968 | 1,957 | 1,958 | 18,878 |
| 2023/12/25 | 1,975 | 1,975 | 1,955 | 1,958 | 4,516 |
| 2023/12/22 | 1,973 | 1,973 | 1,953 | 1,958 | 2,839 |
| 2023/12/21 | 1,956 | 1,965 | 1,954 | 1,965 | 5,303 |
| 2023/12/20 | 1,978 | 1,990 | 1,977 | 1,986 | 2,641 |
| 2023/12/19 | 1,936 | 1,962 | 1,932 | 1,962 | 8,348 |
| 2023/12/18 | 1,940 | 1,946 | 1,917 | 1,936 | 1,697 |
| 2023/12/15 | 1,930 | 1,949 | 1,918 | 1,945 | 9,061 |
| 2023/12/14 | 1,912 | 1,919 | 1,900 | 1,903 | 16,977 |
| 2023/12/13 | 1,909 | 1,909 | 1,895 | 1,906 | 13,022 |
| 2023/12/12 | 1,920 | 1,920 | 1,900 | 1,901 | 1,315 |
| 2023/12/11 | 1,919 | 1,949 | 1,899 | 1,909 | 29,538 |
| 2023/12/08 | 1,913 | 1,938 | 1,883 | 1,938 | 6,598 |
| 2023/12/07 | 1,939 | 1,941 | 1,913 | 1,913 | 5,633 |
| 2023/12/06 | 1,949 | 1,971 | 1,937 | 1,971 | 4,074 |
| 2023/12/05 | 1,934 | 1,939 | 1,915 | 1,919 | 29,236 |
| 2023/12/04 | 1,955 | 1,955 | 1,925 | 1,941 | 11,300 |
| 2023/12/01 | 2,000 | 2,000 | 1,948 | 1,953 | 2,046 |
| 2023/11/30 | 1,955 | 1,974 | 1,955 | 1,974 | 2,125 |
| 2023/11/29 | 1,947 | 1,978 | 1,947 | 1,964 | 4,831 |
| 2023/11/28 | 1,982 | 1,982 | 1,953 | 1,958 | 7,043 |
| 2023/11/27 | 1,998 | 1,998 | 1,972 | 1,975 | 3,216 |
| 2023/11/24 | 1,993 | 2,009 | 1,993 | 1,995 | 6,962 |
| 2023/11/22 | 1,975 | 1,981 | 1,964 | 1,973 | 17,885 |
| 2023/11/21 | 1,960 | 1,984 | 1,958 | 1,984 | 16,413 |
| 2023/11/20 | 1,946 | 1,964 | 1,936 | 1,952 | 7,278 |
| 2023/11/17 | 1,939 | 1,946 | 1,930 | 1,946 | 920 |
| 2023/11/16 | 1,982 | 1,982 | 1,930 | 1,948 | 6,529 |
| 2023/11/15 | 1,946 | 1,961 | 1,938 | 1,961 | 5,591 |
| 2023/11/14 | 1,924 | 1,924 | 1,899 | 1,906 | 922 |
| 2023/11/13 | 1,932 | 1,932 | 1,903 | 1,910 | 975 |
| 2023/11/10 | 1,924 | 1,924 | 1,900 | 1,910 | 3,304 |
| 2023/11/09 | 1,923 | 1,933 | 1,914 | 1,931 | 655 |
| 2023/11/08 | 1,932 | 1,932 | 1,905 | 1,912 | 5,060 |
| 2023/11/07 | 1,945 | 1,945 | 1,907 | 1,912 | 5,864 |
| 2023/11/06 | 1,909 | 1,950 | 1,909 | 1,944 | 4,911 |
| 2023/11/02 | 1,880 | 1,880 | 1,860 | 1,869 | 3,710 |
| 2023/11/01 | 1,825 | 1,832 | 1,817 | 1,832 | 5,116 |
| 2023/10/31 | 1,795 | 1,795 | 1,766 | 1,785 | 2,972 |
| 2023/10/30 | 1,800 | 1,835 | 1,785 | 1,785 | 354,735 |
| 2023/10/27 | 1,840 | 1,840 | 1,815 | 1,832 | 1,920 |
| 2023/10/26 | 1,825 | 1,825 | 1,796 | 1,807 | 2,748 |
| 2023/10/25 | 1,888 | 1,888 | 1,837 | 1,837 | 982 |
| 2023/10/24 | 1,845 | 1,851 | 1,798 | 1,851 | 1,399 |
| 2023/10/23 | 1,863 | 1,865 | 1,841 | 1,847 | 1,197 |
| 2023/10/20 | 1,877 | 1,878 | 1,862 | 1,878 | 650 |
| 2023/10/19 | 1,905 | 1,905 | 1,888 | 1,893 | 1,485 |
| 2023/10/18 | 1,933 | 1,933 | 1,916 | 1,927 | 1,759 |
| 2023/10/17 | 1,916 | 1,940 | 1,916 | 1,925 | 2,164 |
| 2023/10/16 | 1,928 | 1,928 | 1,899 | 1,904 | 3,037 |
| 2023/10/13 | 1,964 | 1,966 | 1,943 | 1,947 | 3,790 |
| 2023/10/12 | 1,916 | 1,966 | 1,916 | 1,963 | 4,714 |
| 2023/10/11 | 1,909 | 1,912 | 1,889 | 1,907 | 4,939 |
| 2023/10/10 | 1,950 | 1,950 | 1,903 | 1,910 | 2,433 |
| 2023/10/06 | 1,901 | 1,901 | 1,890 | 1,900 | 1,074 |
| 2023/10/05 | 1,893 | 1,906 | 1,882 | 1,901 | 1,652 |
| 2023/10/04 | 1,875 | 1,884 | 1,869 | 1,875 | 1,972 |
| 2023/10/03 | 1,927 | 1,927 | 1,890 | 1,890 | 9,665 |