日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/05 2,845 2,870 2,810 2,856 50,789
2026/06/04 2,853 2,886 2,811 2,847 97,342
2026/06/03 2,875 2,917 2,851 2,903 92,721
2026/06/02 2,909 2,909 2,794 2,858 200,887
2026/06/01 2,895 2,924 2,868 2,888 81,371
2026/05/29 2,893 2,915 2,865 2,895 73,774
2026/05/28 2,850 2,859 2,790 2,844 68,618
2026/05/27 2,947 2,969 2,838 2,852 108,259
2026/05/26 2,930 2,945 2,890 2,905 82,664
2026/05/25 3,001 3,010 2,906 2,938 144,675
2026/05/22 2,846 2,906 2,838 2,901 125,572
2026/05/21 2,772 2,807 2,760 2,796 42,579
2026/05/20 2,783 2,798 2,693 2,722 77,346
2026/05/19 2,850 2,858 2,787 2,801 53,394
2026/05/18 2,850 2,879 2,796 2,800 77,407
2026/05/15 2,924 2,924 2,803 2,835 165,440
2026/05/14 2,940 2,978 2,872 2,903 190,164
2026/05/13 2,760 2,840 2,741 2,840 141,117
2026/05/12 2,810 2,810 2,733 2,768 84,147
2026/05/11 2,850 2,853 2,743 2,780 123,005
2026/05/08 2,705 2,801 2,705 2,801 65,695
2026/05/07 2,691 2,718 2,662 2,704 95,458
2026/05/01 2,590 2,613 2,570 2,604 27,120
2026/04/30 2,609 2,613 2,588 2,601 46,206
2026/04/28 2,650 2,650 2,607 2,616 58,275
2026/04/27 2,607 2,674 2,564 2,643 142,402
2026/04/24 2,534 2,534 2,503 2,513 20,756
2026/04/23 2,570 2,570 2,498 2,520 49,866
2026/04/22 2,564 2,577 2,554 2,560 59,510
2026/04/21 2,588 2,593 2,561 2,562 31,258
2026/04/20 2,576 2,592 2,562 2,588 72,417
2026/04/17 2,574 2,574 2,543 2,552 47,904
2026/04/16 2,549 2,573 2,543 2,573 44,353
2026/04/15 2,515 2,529 2,503 2,519 22,553
2026/04/14 2,500 2,505 2,482 2,484 22,498
2026/04/13 2,446 2,465 2,434 2,465 24,458
2026/04/10 2,483 2,483 2,436 2,445 27,151
2026/04/09 2,475 2,475 2,425 2,440 28,175
2026/04/08 2,427 2,463 2,419 2,459 63,641
2026/04/07 2,367 2,367 2,326 2,342 13,480
2026/04/06 2,335 2,346 2,327 2,330 15,891
2026/04/03 2,322 2,326 2,300 2,310 14,052
2026/03/27 2,300 2,325 2,279 2,304 15,388
2026/03/26 2,346 2,355 2,302 2,318 23,820
2026/03/25 2,353 2,354 2,319 2,341 21,621
2026/03/24 2,290 2,320 2,261 2,303 30,491
2026/03/23 2,310 2,319 2,226 2,240 74,462
2026/03/19 2,375 2,394 2,347 2,355 68,854
2026/03/18 2,416 2,440 2,391 2,440 48,389
2026/03/17 2,415 2,427 2,378 2,412 29,508
2026/03/16 2,400 2,406 2,356 2,385 57,471
2026/03/13 2,404 2,420 2,381 2,410 26,288
2026/03/12 2,450 2,465 2,424 2,439 32,163
2026/03/11 2,505 2,526 2,478 2,478 45,674
2026/03/10 2,466 2,479 2,432 2,455 65,330
2026/03/09 2,372 2,452 2,325 2,452 112,137
2026/03/06 2,447 2,524 2,447 2,511 28,616
2026/03/05 2,528 2,529 2,451 2,475 95,963
2026/03/04 2,461 2,500 2,392 2,434 101,328
2026/03/03 2,625 2,640 2,511 2,524 130,058
2026/03/02 2,688 2,690 2,596 2,636 78,195
2026/02/27 2,685 2,691 2,643 2,691 82,968
2026/02/26 2,635 2,657 2,622 2,635 25,521
2026/02/25 2,542 2,610 2,541 2,593 74,904
2026/02/24 2,528 2,556 2,510 2,523 61,055
2026/02/20 2,520 2,520 2,481 2,510 24,825
2026/02/19 2,505 2,520 2,492 2,520 16,275
2026/02/18 2,501 2,501 2,475 2,480 19,174
2026/02/17 2,496 2,502 2,451 2,502 38,274
2026/02/16 2,470 2,491 2,466 2,481 25,761
2026/02/13 2,532 2,532 2,453 2,471 44,799
2026/02/12 2,590 2,590 2,519 2,534 56,054
2026/02/10 2,520 2,560 2,510 2,560 58,600
2026/02/09 2,500 2,517 2,450 2,484 58,714
2026/02/06 2,400 2,417 2,351 2,417 42,373
2026/02/05 2,450 2,450 2,401 2,422 46,085
2026/02/04 2,464 2,465 2,403 2,439 52,743
2026/02/03 2,415 2,457 2,409 2,456 53,203
2026/02/02 2,436 2,437 2,375 2,375 59,578
2026/01/30 2,415 2,429 2,386 2,421 33,320
2026/01/29 2,425 2,435 2,386 2,410 54,304
2026/01/28 2,465 2,465 2,409 2,424 97,475
2026/01/27 2,478 2,484 2,445 2,464 64,143
2026/01/26 2,503 2,503 2,445 2,478 72,170
2026/01/23 2,537 2,537 2,514 2,531 28,590
2026/01/22 2,550 2,550 2,511 2,516 42,406
2026/01/21 2,487 2,522 2,467 2,522 92,829
2026/01/20 2,580 2,580 2,520 2,526 40,771
2026/01/19 2,568 2,568 2,519 2,559 64,174
2026/01/16 2,565 2,583 2,543 2,582 51,184
2026/01/15 2,578 2,589 2,530 2,568 75,974
2026/01/14 2,506 2,564 2,506 2,559 45,478
2026/01/13 2,524 2,535 2,492 2,506 37,550
2026/01/09 2,480 2,500 2,430 2,471 17,336
2026/01/08 2,472 2,472 2,432 2,436 24,716
2026/01/07 2,474 2,490 2,452 2,457 66,163
2026/01/06 2,479 2,488 2,453 2,483 31,235
2026/01/05 2,448 2,448 2,420 2,442 29,484
2025/12/30 2,396 2,409 2,392 2,403 30,900
2025/12/29 2,392 2,404 2,384 2,396 24,817
2025/12/26 2,391 2,402 2,373 2,375 16,637
2025/12/25 2,362 2,391 2,362 2,391 13,693
2025/12/24 2,427 2,427 2,359 2,390 34,342
2025/12/23 2,376 2,415 2,370 2,415 23,691
2025/12/22 2,414 2,414 2,352 2,376 39,521
2025/12/19 2,368 2,368 2,327 2,341 41,111
2025/12/18 2,331 2,335 2,310 2,326 37,239
2025/12/17 2,375 2,375 2,320 2,367 37,547
2025/12/16 2,440 2,440 2,368 2,369 34,842
2025/12/15 2,480 2,498 2,413 2,434 44,685
2025/12/12 2,440 2,446 2,413 2,446 30,157
2025/12/11 2,451 2,454 2,376 2,393 30,722
2025/12/10 2,434 2,468 2,420 2,450 55,201
2025/12/09 2,414 2,430 2,398 2,430 35,117
2025/12/08 2,400 2,417 2,390 2,414 62,728
2025/12/05 2,426 2,429 2,377 2,420 109,527
2025/12/04 2,314 2,418 2,312 2,418 34,452
2025/12/03 2,348 2,348 2,292 2,304 13,463
2025/12/02 2,299 2,311 2,288 2,298 9,523
2025/12/01 2,337 2,337 2,263 2,271 11,797
2025/11/28 2,279 2,298 2,275 2,287 12,092
2025/11/27 2,288 2,295 2,277 2,285 8,572
2025/11/26 2,313 2,313 2,261 2,281 7,063
2025/11/25 2,274 2,286 2,257 2,263 8,685
2025/11/21 2,200 2,267 2,200 2,250 19,956
2025/11/20 2,273 2,273 2,227 2,241 6,957
2025/11/19 2,255 2,255 2,199 2,223 11,021
2025/11/18 2,300 2,300 2,236 2,236 62,041
2025/11/17 2,380 2,380 2,305 2,310 11,325
2025/11/14 2,403 2,403 2,300 2,366 50,297
2025/11/13 2,405 2,405 2,376 2,405 4,303
2025/11/12 2,372 2,399 2,365 2,393 27,232
2025/11/11 2,367 2,367 2,348 2,355 17,359
2025/11/10 2,382 2,382 2,336 2,345 2,759
2025/11/07 2,353 2,353 2,318 2,332 13,554
2025/11/06 2,380 2,389 2,355 2,355 6,425
2025/11/05 2,376 2,376 2,314 2,364 21,947
2025/11/04 2,423 2,445 2,406 2,406 11,085
2025/10/31 2,432 2,432 2,395 2,414 12,458
2025/10/30 2,367 2,393 2,366 2,382 10,525
2025/10/29 2,402 2,402 2,366 2,373 5,767
2025/10/28 2,452 2,452 2,397 2,399 11,043
2025/10/27 2,426 2,449 2,426 2,448 14,479
2025/10/24 2,405 2,425 2,403 2,415 10,259
2025/10/23 2,393 2,398 2,378 2,398 8,154
2025/10/22 2,390 2,419 2,385 2,416 6,495
2025/10/21 2,396 2,415 2,390 2,390 9,037
2025/10/20 2,372 2,395 2,363 2,393 14,042
2025/10/17 2,351 2,351 2,320 2,322 5,874
2025/10/16 2,397 2,397 2,345 2,355 4,770
2025/10/15 2,350 2,388 2,334 2,388 10,323
2025/10/14 2,338 2,372 2,300 2,300 14,081
2025/10/10 2,398 2,410 2,382 2,388 6,318
2025/10/09 2,362 2,397 2,358 2,397 21,017
2025/10/08 2,354 2,366 2,350 2,352 7,065
2025/10/07 2,384 2,384 2,354 2,360 10,065
2025/10/06 2,458 2,458 2,339 2,370 24,152
2025/10/03 2,237 2,266 2,237 2,258 4,486
2025/10/02 2,241 2,241 2,213 2,223 10,250
2025/10/01 2,274 2,274 2,223 2,229 2,433
2025/09/30 2,253 2,267 2,251 2,267 1,870
2025/09/29 2,260 2,264 2,242 2,253 2,252
2025/09/26 2,232 2,268 2,232 2,255 3,895
2025/09/25 2,262 2,265 2,245 2,264 9,688
2025/09/24 2,281 2,282 2,248 2,260 8,176
2025/09/22 2,300 2,300 2,276 2,284 14,905
2025/09/19 2,301 2,350 2,260 2,350 18,141
2025/09/18 2,280 2,305 2,270 2,287 13,025
2025/09/17 2,253 2,276 2,253 2,275 6,178
2025/09/16 2,275 2,278 2,258 2,266 2,784
2025/09/12 2,290 2,290 2,256 2,265 3,965
2025/09/11 2,221 2,264 2,221 2,247 5,271
2025/09/10 2,250 2,250 2,225 2,240 1,755
2025/09/09 2,238 2,247 2,230 2,232 21,376
2025/09/08 2,232 2,236 2,216 2,230 2,756
2025/09/05 2,174 2,208 2,174 2,201 3,481
2025/09/04 2,211 2,211 2,177 2,186 8,201
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

このページの先頭へ