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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,222 | 2,222 | 2,177 | 2,183 | 8,650 |
| 2025/09/02 | 2,215 | 2,215 | 2,180 | 2,189 | 14,430 |
| 2025/09/01 | 2,213 | 2,214 | 2,188 | 2,200 | 3,443 |
| 2025/08/29 | 2,235 | 2,235 | 2,204 | 2,213 | 10,553 |
| 2025/08/28 | 2,206 | 2,209 | 2,197 | 2,208 | 34,838 |
| 2025/08/27 | 2,212 | 2,212 | 2,195 | 2,205 | 1,755 |
| 2025/08/26 | 2,198 | 2,224 | 2,198 | 2,204 | 1,129 |
| 2025/08/25 | 2,245 | 2,245 | 2,223 | 2,228 | 8,383 |
| 2025/08/22 | 2,226 | 2,226 | 2,193 | 2,210 | 781 |
| 2025/08/21 | 2,239 | 2,239 | 2,214 | 2,222 | 8,165 |
| 2025/08/20 | 2,248 | 2,250 | 2,224 | 2,227 | 5,157 |
| 2025/08/19 | 2,260 | 2,266 | 2,246 | 2,255 | 12,059 |
| 2025/08/18 | 2,237 | 2,257 | 2,235 | 2,254 | 8,603 |
| 2025/08/15 | 2,233 | 2,235 | 2,215 | 2,224 | 1,175 |
| 2025/08/14 | 2,254 | 2,254 | 2,216 | 2,222 | 7,688 |
| 2025/08/13 | 2,257 | 2,257 | 2,243 | 2,248 | 6,672 |
| 2025/08/12 | 2,211 | 2,247 | 2,211 | 2,237 | 23,591 |
| 2025/08/08 | 2,230 | 2,230 | 2,202 | 2,203 | 11,814 |
| 2025/08/07 | 2,200 | 2,231 | 2,200 | 2,218 | 24,454 |
| 2025/08/06 | 2,177 | 2,192 | 2,177 | 2,185 | 1,662 |
| 2025/08/05 | 2,205 | 2,207 | 2,194 | 2,194 | 1,558 |
| 2025/08/04 | 2,154 | 2,190 | 2,154 | 2,188 | 8,693 |
| 2025/08/01 | 2,178 | 2,210 | 2,178 | 2,202 | 19,821 |
| 2025/07/31 | 2,160 | 2,173 | 2,159 | 2,168 | 13,526 |
| 2025/07/30 | 2,155 | 2,159 | 2,150 | 2,156 | 967 |
| 2025/07/29 | 2,169 | 2,169 | 2,153 | 2,162 | 2,519 |
| 2025/07/28 | 2,188 | 2,188 | 2,167 | 2,174 | 7,215 |
| 2025/07/25 | 2,177 | 2,191 | 2,165 | 2,167 | 19,217 |
| 2025/07/24 | 2,198 | 2,210 | 2,170 | 2,208 | 10,283 |
| 2025/07/23 | 2,094 | 2,170 | 2,094 | 2,167 | 8,838 |
| 2025/07/22 | 2,100 | 2,113 | 2,083 | 2,083 | 6,866 |
| 2025/07/18 | 2,106 | 2,110 | 2,089 | 2,091 | 2,973 |
| 2025/07/17 | 2,074 | 2,100 | 2,070 | 2,100 | 3,053 |
| 2025/07/16 | 2,086 | 2,086 | 2,067 | 2,076 | 1,455 |
| 2025/07/15 | 2,110 | 2,110 | 2,063 | 2,075 | 5,929 |
| 2025/07/14 | 2,112 | 2,112 | 2,072 | 2,077 | 2,665 |
| 2025/07/11 | 2,110 | 2,110 | 2,089 | 2,095 | 11,056 |
| 2025/07/10 | 2,114 | 2,114 | 2,084 | 2,086 | 1,943 |
| 2025/07/09 | 2,106 | 2,106 | 2,084 | 2,100 | 2,648 |
| 2025/07/08 | 2,105 | 2,105 | 2,078 | 2,090 | 5,139 |
| 2025/07/07 | 2,086 | 2,097 | 2,071 | 2,073 | 7,123 |
| 2025/07/04 | 2,125 | 2,125 | 2,105 | 2,105 | 5,349 |
| 2025/07/03 | 2,087 | 2,115 | 2,087 | 2,112 | 1,767 |
| 2025/07/02 | 2,129 | 2,129 | 2,106 | 2,108 | 9,232 |
| 2025/07/01 | 2,172 | 2,172 | 2,138 | 2,140 | 1,889 |
| 2025/06/30 | 2,164 | 2,178 | 2,156 | 2,160 | 11,541 |
| 2025/06/27 | 2,124 | 2,154 | 2,124 | 2,142 | 4,985 |
| 2025/06/26 | 2,110 | 2,142 | 2,110 | 2,124 | 2,742 |
| 2025/06/25 | 2,152 | 2,152 | 2,095 | 2,111 | 1,433 |
| 2025/06/24 | 2,113 | 2,113 | 2,094 | 2,102 | 8,296 |
| 2025/06/23 | 2,058 | 2,083 | 2,057 | 2,082 | 10,070 |
| 2025/06/20 | 2,100 | 2,104 | 2,088 | 2,088 | 1,230 |
| 2025/06/19 | 2,116 | 2,116 | 2,096 | 2,096 | 1,413 |
| 2025/06/18 | 2,084 | 2,113 | 2,084 | 2,102 | 6,202 |
| 2025/06/17 | 2,093 | 2,103 | 2,086 | 2,087 | 4,151 |
| 2025/06/16 | 2,055 | 2,083 | 2,055 | 2,080 | 3,827 |
| 2025/06/13 | 2,099 | 2,099 | 2,053 | 2,060 | 3,108 |
| 2025/06/12 | 2,115 | 2,115 | 2,092 | 2,099 | 5,439 |
| 2025/06/11 | 2,100 | 2,120 | 2,100 | 2,108 | 4,443 |
| 2025/06/10 | 2,080 | 2,099 | 2,075 | 2,090 | 4,826 |
| 2025/06/09 | 2,068 | 2,071 | 2,058 | 2,068 | 5,054 |
| 2025/06/06 | 2,069 | 2,069 | 2,045 | 2,045 | 1,653 |
| 2025/06/05 | 2,092 | 2,092 | 2,058 | 2,062 | 10,144 |
| 2025/06/04 | 2,090 | 2,093 | 2,076 | 2,080 | 11,736 |
| 2025/06/03 | 2,068 | 2,086 | 2,057 | 2,057 | 1,303 |
| 2025/06/02 | 2,067 | 2,067 | 2,049 | 2,049 | 3,687 |
| 2025/05/30 | 2,068 | 2,081 | 2,068 | 2,081 | 1,352 |
| 2025/05/29 | 2,079 | 2,087 | 2,065 | 2,085 | 700 |
| 2025/05/28 | 2,075 | 2,075 | 2,050 | 2,050 | 2,024 |
| 2025/05/27 | 2,053 | 2,064 | 2,045 | 2,064 | 737 |
| 2025/05/26 | 2,035 | 2,050 | 2,022 | 2,050 | 2,224 |
| 2025/05/23 | 2,009 | 2,023 | 2,009 | 2,016 | 3,090 |
| 2025/05/22 | 2,033 | 2,033 | 2,002 | 2,010 | 812 |
| 2025/05/21 | 2,067 | 2,067 | 2,021 | 2,021 | 6,702 |
| 2025/05/20 | 2,038 | 2,060 | 2,032 | 2,042 | 1,002 |
| 2025/05/19 | 2,028 | 2,040 | 2,020 | 2,020 | 1,810 |
| 2025/05/16 | 2,019 | 2,055 | 2,019 | 2,042 | 16,144 |
| 2025/05/15 | 1,980 | 2,026 | 1,980 | 2,015 | 3,310 |
| 2025/05/14 | 2,050 | 2,050 | 1,984 | 2,018 | 3,858 |
| 2025/05/13 | 2,014 | 2,046 | 2,014 | 2,030 | 6,340 |
| 2025/05/12 | 2,000 | 2,000 | 1,980 | 1,997 | 2,171 |
| 2025/05/09 | 1,958 | 1,980 | 1,957 | 1,969 | 3,898 |
| 2025/05/08 | 1,942 | 1,948 | 1,931 | 1,947 | 8,986 |
| 2025/05/07 | 1,949 | 1,949 | 1,921 | 1,925 | 6,486 |
| 2025/05/02 | 1,930 | 1,935 | 1,918 | 1,931 | 2,549 |
| 2025/05/01 | 1,903 | 1,922 | 1,897 | 1,922 | 1,016 |
| 2025/04/30 | 1,913 | 1,930 | 1,890 | 1,903 | 2,076 |
| 2025/04/28 | 1,938 | 1,938 | 1,901 | 1,905 | 3,237 |
| 2025/04/25 | 1,897 | 1,907 | 1,888 | 1,907 | 13,601 |
| 2025/04/24 | 1,876 | 1,876 | 1,853 | 1,858 | 2,605 |
| 2025/04/23 | 1,845 | 1,845 | 1,826 | 1,836 | 686 |
| 2025/04/22 | 1,800 | 1,815 | 1,800 | 1,805 | 179 |
| 2025/04/21 | 1,830 | 1,830 | 1,812 | 1,812 | 3,710 |
| 2025/04/18 | 1,816 | 1,826 | 1,812 | 1,824 | 7,024 |
| 2025/04/17 | 1,791 | 1,816 | 1,789 | 1,813 | 700 |
| 2025/04/16 | 1,805 | 1,806 | 1,770 | 1,779 | 907 |
| 2025/04/15 | 1,818 | 1,818 | 1,805 | 1,805 | 261 |
| 2025/04/14 | 1,816 | 1,824 | 1,807 | 1,810 | 6,955 |
| 2025/04/11 | 1,785 | 1,798 | 1,735 | 1,791 | 4,657 |
| 2025/04/10 | 1,863 | 1,863 | 1,800 | 1,825 | 5,671 |
| 2025/04/09 | 1,734 | 1,734 | 1,659 | 1,695 | 41,463 |
| 2025/04/08 | 1,792 | 1,792 | 1,735 | 1,740 | 2,612 |
| 2025/04/07 | 1,700 | 1,769 | 1,600 | 1,679 | 20,393 |
| 2025/04/04 | 1,860 | 1,860 | 1,789 | 1,820 | 3,971 |
| 2025/04/03 | 1,861 | 1,888 | 1,851 | 1,877 | 13,941 |
| 2025/04/02 | 1,959 | 1,959 | 1,930 | 1,940 | 1,831 |
| 2025/04/01 | 1,974 | 1,974 | 1,933 | 1,940 | 2,624 |
| 2025/03/31 | 1,960 | 1,985 | 1,943 | 1,945 | 7,425 |
| 2025/03/28 | 2,040 | 2,040 | 2,006 | 2,010 | 3,767 |
| 2025/03/27 | 2,030 | 2,050 | 2,023 | 2,050 | 9,326 |
| 2025/03/26 | 2,050 | 2,051 | 2,032 | 2,042 | 323 |
| 2025/03/25 | 2,030 | 2,042 | 2,030 | 2,033 | 1,424 |
| 2025/03/24 | 2,042 | 2,042 | 2,010 | 2,010 | 1,448 |
| 2025/03/21 | 2,012 | 2,046 | 2,012 | 2,030 | 5,655 |
| 2025/03/19 | 2,076 | 2,076 | 2,042 | 2,045 | 1,203 |
| 2025/03/18 | 2,019 | 2,057 | 2,012 | 2,052 | 5,335 |
| 2025/03/17 | 2,023 | 2,028 | 2,018 | 2,022 | 608 |
| 2025/03/14 | 2,000 | 2,006 | 1,981 | 2,004 | 4,026 |
| 2025/03/13 | 2,035 | 2,036 | 1,993 | 1,995 | 1,616 |
| 2025/03/12 | 1,959 | 2,013 | 1,959 | 2,009 | 1,761 |
| 2025/03/11 | 1,979 | 1,981 | 1,946 | 1,981 | 1,701 |
| 2025/03/10 | 1,980 | 2,002 | 1,977 | 1,999 | 9,073 |
| 2025/03/07 | 1,955 | 1,988 | 1,955 | 1,971 | 528 |
| 2025/03/06 | 1,995 | 2,014 | 1,995 | 2,001 | 658 |
| 2025/03/05 | 1,950 | 1,995 | 1,950 | 1,990 | 2,641 |
| 2025/03/04 | 1,986 | 1,986 | 1,953 | 1,974 | 16,800 |
| 2025/03/03 | 2,038 | 2,038 | 1,973 | 1,985 | 342 |
| 2025/02/28 | 2,006 | 2,006 | 1,964 | 1,977 | 6,551 |
| 2025/02/27 | 2,058 | 2,058 | 2,020 | 2,024 | 349 |
| 2025/02/26 | 2,032 | 2,032 | 2,009 | 2,022 | 17,452 |
| 2025/02/25 | 2,115 | 2,115 | 2,000 | 2,052 | 13,556 |
| 2025/02/21 | 2,067 | 2,068 | 2,053 | 2,065 | 2,792 |
| 2025/02/20 | 2,083 | 2,083 | 2,056 | 2,062 | 6,846 |
| 2025/02/19 | 2,100 | 2,100 | 2,058 | 2,083 | 6,281 |
| 2025/02/18 | 2,066 | 2,077 | 2,058 | 2,070 | 979 |
| 2025/02/17 | 2,099 | 2,099 | 2,063 | 2,063 | 6,183 |
| 2025/02/14 | 2,124 | 2,124 | 2,078 | 2,079 | 6,515 |
| 2025/02/13 | 2,147 | 2,147 | 2,074 | 2,094 | 91,120 |
| 2025/02/12 | 2,125 | 2,125 | 2,087 | 2,097 | 5,792 |
| 2025/02/10 | 2,100 | 2,100 | 2,079 | 2,095 | 35,671 |
| 2025/02/07 | 2,040 | 2,085 | 2,040 | 2,073 | 7,593 |
| 2025/02/06 | 2,078 | 2,078 | 2,053 | 2,067 | 3,371 |
| 2025/02/05 | 2,061 | 2,089 | 2,061 | 2,065 | 2,800 |
| 2025/02/04 | 2,089 | 2,089 | 2,055 | 2,061 | 5,268 |
| 2025/02/03 | 2,104 | 2,104 | 2,047 | 2,054 | 20,783 |
| 2025/01/31 | 2,153 | 2,153 | 2,138 | 2,140 | 9,063 |
| 2025/01/30 | 2,160 | 2,166 | 2,141 | 2,153 | 720 |
| 2025/01/29 | 2,155 | 2,175 | 2,155 | 2,166 | 2,003 |
| 2025/01/28 | 2,115 | 2,164 | 2,113 | 2,143 | 3,584 |
| 2025/01/27 | 2,142 | 2,157 | 2,125 | 2,125 | 8,385 |
| 2025/01/24 | 2,130 | 2,142 | 2,125 | 2,129 | 793 |
| 2025/01/23 | 2,119 | 2,124 | 2,115 | 2,115 | 2,910 |
| 2025/01/22 | 2,100 | 2,111 | 2,097 | 2,106 | 2,306 |
| 2025/01/21 | 2,078 | 2,086 | 2,069 | 2,080 | 987 |
| 2025/01/20 | 2,059 | 2,083 | 2,059 | 2,080 | 1,632 |
| 2025/01/17 | 2,001 | 2,046 | 2,001 | 2,045 | 4,194 |
| 2025/01/16 | 2,030 | 2,055 | 2,030 | 2,035 | 4,577 |
| 2025/01/15 | 2,019 | 2,023 | 2,005 | 2,013 | 2,226 |
| 2025/01/14 | 2,000 | 2,017 | 1,983 | 1,994 | 10,468 |
| 2025/01/10 | 2,053 | 2,053 | 2,027 | 2,032 | 2,633 |
| 2025/01/09 | 2,062 | 2,070 | 2,024 | 2,040 | 2,872 |
| 2025/01/08 | 2,065 | 2,070 | 2,059 | 2,070 | 2,065 |
| 2025/01/07 | 2,085 | 2,089 | 2,062 | 2,089 | 4,894 |
| 2025/01/06 | 2,050 | 2,098 | 2,048 | 2,053 | 15,579 |
| 2024/12/30 | 2,120 | 2,134 | 2,087 | 2,087 | 5,556 |
| 2024/12/27 | 2,091 | 2,106 | 2,085 | 2,098 | 2,231 |
| 2024/12/26 | 2,059 | 2,075 | 2,057 | 2,071 | 2,205 |
| 2024/12/25 | 2,064 | 2,064 | 2,051 | 2,053 | 2,645 |
| 2024/12/24 | 2,068 | 2,068 | 2,053 | 2,063 | 2,493 |
| 2024/12/23 | 2,059 | 2,067 | 2,057 | 2,066 | 1,365 |
| 2024/12/20 | 2,079 | 2,086 | 2,066 | 2,067 | 2,254 |
| 2024/12/19 | 2,042 | 2,085 | 2,019 | 2,079 | 1,331 |
| 2024/12/18 | 2,091 | 2,096 | 2,082 | 2,083 | 4,383 |
| 2024/12/17 | 2,097 | 2,100 | 2,084 | 2,091 | 1,274 |
| 2024/12/16 | 2,073 | 2,091 | 2,073 | 2,086 | 1,168 |
| 2024/12/13 | 2,129 | 2,129 | 2,070 | 2,074 | 18,873 |
| 2024/12/12 | 2,074 | 2,105 | 2,074 | 2,101 | 8,582 |
| 2024/12/11 | 2,042 | 2,070 | 2,042 | 2,067 | 55,133 |
| 2024/12/10 | 2,007 | 2,075 | 2,000 | 2,042 | 57,251 |
| 2024/12/09 | 1,972 | 1,993 | 1,972 | 1,981 | 1,836 |
| 2024/12/06 | 1,963 | 1,968 | 1,955 | 1,968 | 3,872 |
| 2024/12/05 | 1,998 | 1,998 | 1,965 | 1,966 | 189 |
| 2024/12/04 | 1,995 | 1,996 | 1,956 | 1,965 | 1,894 |
| 2024/12/03 | 1,959 | 1,987 | 1,959 | 1,976 | 1,373 |
| 2024/12/02 | 1,950 | 1,952 | 1,929 | 1,947 | 1,586 |
| 2024/11/29 | 1,940 | 1,950 | 1,923 | 1,937 | 5,255 |
| 2024/11/28 | 1,931 | 1,950 | 1,927 | 1,943 | 6,038 |
| 2024/11/27 | 1,937 | 1,944 | 1,924 | 1,938 | 1,719 |
| 2024/11/26 | 1,975 | 1,975 | 1,936 | 1,939 | 44,067 |
| 2024/11/25 | 1,985 | 1,985 | 1,955 | 1,963 | 9,116 |
| 2024/11/22 | 1,964 | 1,964 | 1,945 | 1,945 | 1,869 |
| 2024/11/21 | 1,933 | 1,958 | 1,933 | 1,958 | 22,360 |
| 2024/11/20 | 1,962 | 1,963 | 1,948 | 1,952 | 584 |
| 2024/11/19 | 1,975 | 1,975 | 1,950 | 1,962 | 7,484 |
| 2024/11/18 | 1,932 | 1,964 | 1,932 | 1,953 | 1,632 |
| 2024/11/15 | 1,982 | 1,984 | 1,970 | 1,970 | 5,458 |
| 2024/11/14 | 1,990 | 2,012 | 1,986 | 1,986 | 1,948 |
| 2024/11/13 | 2,000 | 2,015 | 1,985 | 1,987 | 3,980 |
| 2024/11/12 | 2,052 | 2,052 | 2,018 | 2,018 | 1,005 |
| 2024/11/11 | 2,051 | 2,051 | 2,033 | 2,035 | 6,216 |