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
2026/03/06 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
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

このページの先頭へ