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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,772 | 1,787 | 1,764 | 1,769 | 353 |
| 2022/12/29 | 1,750 | 1,766 | 1,745 | 1,766 | 587 |
| 2022/12/28 | 1,775 | 1,775 | 1,754 | 1,768 | 2,738 |
| 2022/12/27 | 1,788 | 1,788 | 1,774 | 1,777 | 695 |
| 2022/12/26 | 1,768 | 1,775 | 1,764 | 1,766 | 1,490 |
| 2022/12/23 | 1,762 | 1,774 | 1,759 | 1,769 | 1,605 |
| 2022/12/22 | 1,796 | 1,799 | 1,780 | 1,785 | 2,345 |
| 2022/12/21 | 1,812 | 1,812 | 1,780 | 1,794 | 17,313 |
| 2022/12/20 | 1,875 | 1,878 | 1,798 | 1,814 | 10,253 |
| 2022/12/19 | 1,875 | 1,885 | 1,869 | 1,873 | 788 |
| 2022/12/16 | 1,897 | 1,897 | 1,885 | 1,887 | 5,629 |
| 2022/12/15 | 1,927 | 1,928 | 1,919 | 1,922 | 501 |
| 2022/12/14 | 1,938 | 1,942 | 1,929 | 1,939 | 1,169 |
| 2022/12/13 | 1,942 | 1,945 | 1,927 | 1,928 | 151 |
| 2022/12/12 | 1,920 | 1,933 | 1,914 | 1,926 | 2,237 |
| 2022/12/09 | 1,911 | 1,934 | 1,911 | 1,931 | 135 |
| 2022/12/08 | 1,908 | 1,908 | 1,881 | 1,898 | 2,229 |
| 2022/12/07 | 1,910 | 1,923 | 1,908 | 1,914 | 736 |
| 2022/12/06 | 1,920 | 1,938 | 1,920 | 1,929 | 1,684 |
| 2022/12/05 | 1,945 | 1,949 | 1,937 | 1,949 | 10,195 |
| 2022/12/02 | 1,961 | 1,961 | 1,937 | 1,943 | 530 |
| 2022/12/01 | 1,976 | 1,990 | 1,962 | 1,965 | 789 |
| 2022/11/30 | 1,950 | 1,950 | 1,932 | 1,943 | 379 |
| 2022/11/29 | 1,963 | 1,965 | 1,950 | 1,962 | 211 |
| 2022/11/28 | 1,992 | 1,992 | 1,975 | 1,977 | 3,415 |
| 2022/11/25 | 2,009 | 2,009 | 1,989 | 1,999 | 3,141 |
| 2022/11/24 | 2,009 | 2,009 | 2,003 | 2,006 | 1,885 |
| 2022/11/22 | 1,954 | 1,970 | 1,954 | 1,965 | 724 |
| 2022/11/21 | 1,951 | 1,951 | 1,943 | 1,950 | 382 |
| 2022/11/18 | 1,972 | 1,972 | 1,954 | 1,954 | 162 |
| 2022/11/17 | 1,970 | 1,977 | 1,965 | 1,967 | 756 |
| 2022/11/16 | 2,006 | 2,006 | 1,964 | 1,987 | 500 |
| 2022/11/15 | 1,963 | 1,972 | 1,958 | 1,971 | 305 |
| 2022/11/14 | 1,972 | 2,002 | 1,963 | 1,971 | 199 |
| 2022/11/11 | 1,909 | 1,959 | 1,909 | 1,959 | 914 |
| 2022/11/10 | 1,869 | 1,874 | 1,858 | 1,869 | 2,507 |
| 2022/11/09 | 1,894 | 1,899 | 1,885 | 1,885 | 552 |
| 2022/11/08 | 1,869 | 1,889 | 1,869 | 1,889 | 409 |
| 2022/11/07 | 1,846 | 1,866 | 1,846 | 1,864 | 307 |
| 2022/11/04 | 1,842 | 1,852 | 1,826 | 1,832 | 239 |
| 2022/11/02 | 1,875 | 1,879 | 1,867 | 1,870 | 195 |
| 2022/11/01 | 1,900 | 1,900 | 1,885 | 1,895 | 4,292 |
| 2022/10/31 | 1,889 | 1,889 | 1,876 | 1,885 | 126,461 |
| 2022/10/28 | 1,849 | 1,870 | 1,833 | 1,849 | 2,100 |
| 2022/10/27 | 1,881 | 1,886 | 1,880 | 1,881 | 41 |
| 2022/10/26 | 1,870 | 1,885 | 1,870 | 1,881 | 547 |
| 2022/10/25 | 1,862 | 1,862 | 1,850 | 1,855 | 654 |
| 2022/10/24 | 1,838 | 1,849 | 1,832 | 1,832 | 664 |
| 2022/10/21 | 1,813 | 1,822 | 1,810 | 1,810 | 560 |
| 2022/10/20 | 1,823 | 1,825 | 1,801 | 1,814 | 819 |
| 2022/10/19 | 1,834 | 1,849 | 1,834 | 1,839 | 425 |
| 2022/10/18 | 1,838 | 1,838 | 1,825 | 1,836 | 224 |
| 2022/10/17 | 1,822 | 1,822 | 1,792 | 1,800 | 658 |
| 2022/10/14 | 1,838 | 1,844 | 1,830 | 1,844 | 27,087 |
| 2022/10/13 | 1,820 | 1,820 | 1,796 | 1,798 | 6,457 |
| 2022/10/12 | 1,823 | 1,823 | 1,812 | 1,816 | 12,195 |
| 2022/10/11 | 1,844 | 1,844 | 1,816 | 1,820 | 104,741 |
| 2022/10/07 | 1,900 | 1,900 | 1,865 | 1,882 | 490 |
| 2022/10/06 | 1,875 | 1,903 | 1,875 | 1,902 | 374 |
| 2022/10/05 | 1,877 | 1,895 | 1,872 | 1,882 | 1,231 |
| 2022/10/04 | 1,836 | 1,859 | 1,836 | 1,858 | 3,470 |
| 2022/10/03 | 1,775 | 1,816 | 1,772 | 1,802 | 88 |
| 2022/09/30 | 1,816 | 1,816 | 1,782 | 1,783 | 901 |
| 2022/09/29 | 1,830 | 1,830 | 1,811 | 1,824 | 660 |
| 2022/09/28 | 1,813 | 1,821 | 1,775 | 1,792 | 2,388 |
| 2022/09/27 | 1,824 | 1,826 | 1,818 | 1,825 | 962 |
| 2022/09/26 | 1,826 | 1,828 | 1,812 | 1,812 | 7,162 |
| 2022/09/22 | 1,854 | 1,862 | 1,844 | 1,861 | 1,909 |
| 2022/09/21 | 1,882 | 1,882 | 1,869 | 1,878 | 494 |
| 2022/09/20 | 1,917 | 1,920 | 1,898 | 1,900 | 542 |
| 2022/09/16 | 1,912 | 1,918 | 1,895 | 1,895 | 3,319 |
| 2022/09/15 | 1,942 | 1,942 | 1,925 | 1,929 | 17,780 |
| 2022/09/14 | 1,933 | 1,952 | 1,932 | 1,940 | 13,937 |
| 2022/09/13 | 2,006 | 2,011 | 2,003 | 2,005 | 1,948 |
| 2022/09/12 | 2,005 | 2,012 | 2,002 | 2,007 | 1,370 |
| 2022/09/09 | 1,968 | 1,989 | 1,968 | 1,987 | 257 |
| 2022/09/08 | 1,971 | 1,974 | 1,960 | 1,974 | 2,919 |
| 2022/09/07 | 1,932 | 1,932 | 1,908 | 1,931 | 865 |
| 2022/09/06 | 1,951 | 1,965 | 1,939 | 1,942 | 783 |
| 2022/09/05 | 1,978 | 1,978 | 1,929 | 1,952 | 3,741 |
| 2022/09/02 | 1,966 | 1,966 | 1,932 | 1,940 | 1,409 |
| 2022/09/01 | 1,974 | 1,978 | 1,956 | 1,960 | 1,386 |
| 2022/08/31 | 1,982 | 1,995 | 1,982 | 1,995 | 1,022 |
| 2022/08/30 | 1,982 | 2,002 | 1,978 | 2,000 | 583 |
| 2022/08/29 | 1,980 | 1,980 | 1,899 | 1,965 | 1,269 |
| 2022/08/26 | 2,036 | 2,042 | 2,030 | 2,030 | 696 |
| 2022/08/25 | 2,015 | 2,024 | 2,005 | 2,021 | 214 |
| 2022/08/24 | 2,008 | 2,024 | 2,003 | 2,009 | 3,500 |
| 2022/08/23 | 2,022 | 2,022 | 2,004 | 2,005 | 11,080 |
| 2022/08/22 | 2,039 | 2,048 | 2,036 | 2,039 | 1,171 |
| 2022/08/19 | 2,086 | 2,093 | 2,071 | 2,071 | 4,351 |
| 2022/08/18 | 2,094 | 2,094 | 2,061 | 2,076 | 18,870 |
| 2022/08/17 | 2,090 | 2,099 | 2,070 | 2,099 | 3,358 |
| 2022/08/16 | 2,080 | 2,095 | 2,077 | 2,077 | 35,062 |
| 2022/08/15 | 2,062 | 2,079 | 2,062 | 2,079 | 5,705 |
| 2022/08/12 | 2,076 | 2,076 | 2,022 | 2,055 | 17,457 |
| 2022/08/10 | 2,000 | 2,000 | 1,981 | 1,986 | 9,977 |
| 2022/08/09 | 2,014 | 2,024 | 2,007 | 2,007 | 4,213 |
| 2022/08/08 | 2,020 | 2,020 | 1,995 | 2,008 | 1,094 |
| 2022/08/05 | 2,007 | 2,024 | 2,004 | 2,020 | 28,122 |
| 2022/08/04 | 2,003 | 2,009 | 1,995 | 2,008 | 14,692 |
| 2022/08/03 | 1,966 | 1,988 | 1,966 | 1,983 | 30,204 |
| 2022/08/02 | 1,988 | 1,988 | 1,955 | 1,966 | 32,018 |
| 2022/08/01 | 1,960 | 2,002 | 1,960 | 1,999 | 1,475 |
| 2022/07/29 | 1,959 | 1,968 | 1,950 | 1,953 | 601 |
| 2022/07/28 | 1,971 | 1,972 | 1,937 | 1,942 | 6,505 |
| 2022/07/27 | 1,931 | 1,943 | 1,921 | 1,943 | 11,487 |
| 2022/07/26 | 1,974 | 1,974 | 1,938 | 1,953 | 130 |
| 2022/07/25 | 1,960 | 1,979 | 1,954 | 1,956 | 739 |
| 2022/07/22 | 1,967 | 2,000 | 1,967 | 1,996 | 21,260 |
| 2022/07/21 | 1,952 | 1,973 | 1,952 | 1,973 | 3,262 |
| 2022/07/20 | 1,938 | 1,949 | 1,929 | 1,949 | 375 |
| 2022/07/19 | 1,891 | 1,897 | 1,869 | 1,897 | 271 |
| 2022/07/15 | 1,872 | 1,875 | 1,853 | 1,869 | 1,351 |
| 2022/07/14 | 1,838 | 1,871 | 1,830 | 1,866 | 1,965 |
| 2022/07/13 | 1,844 | 1,855 | 1,841 | 1,846 | 277 |
| 2022/07/12 | 1,886 | 1,891 | 1,837 | 1,838 | 438 |
| 2022/07/11 | 1,944 | 1,951 | 1,904 | 1,914 | 4,542 |
| 2022/07/08 | 1,929 | 1,937 | 1,919 | 1,928 | 173 |
| 2022/07/07 | 1,894 | 1,907 | 1,876 | 1,907 | 3,846 |
| 2022/07/06 | 1,868 | 1,885 | 1,868 | 1,884 | 313 |
| 2022/07/05 | 1,873 | 1,873 | 1,868 | 1,868 | 51 |
| 2022/07/04 | 1,848 | 1,848 | 1,832 | 1,837 | 358 |
| 2022/07/01 | 1,856 | 1,873 | 1,813 | 1,821 | 8,340 |
| 2022/06/30 | 1,884 | 1,884 | 1,842 | 1,842 | 429 |
| 2022/06/29 | 1,872 | 1,881 | 1,870 | 1,881 | 270 |
| 2022/06/28 | 1,888 | 1,899 | 1,884 | 1,899 | 918 |
| 2022/06/27 | 1,881 | 1,904 | 1,881 | 1,901 | 369 |
| 2022/06/24 | 1,803 | 1,854 | 1,803 | 1,854 | 889 |
| 2022/06/23 | 1,794 | 1,813 | 1,786 | 1,795 | 478 |
| 2022/06/22 | 1,836 | 1,836 | 1,811 | 1,811 | 390 |
| 2022/06/21 | 1,785 | 1,825 | 1,785 | 1,819 | 312 |
| 2022/06/20 | 1,809 | 1,809 | 1,753 | 1,763 | 12,875 |
| 2022/06/17 | 1,778 | 1,798 | 1,769 | 1,798 | 7,189 |
| 2022/06/16 | 1,844 | 1,847 | 1,818 | 1,818 | 751 |
| 2022/06/15 | 1,843 | 1,843 | 1,809 | 1,809 | 806 |
| 2022/06/14 | 1,800 | 1,850 | 1,800 | 1,850 | 823 |
| 2022/06/13 | 1,899 | 1,907 | 1,865 | 1,870 | 1,063 |
| 2022/06/10 | 1,973 | 1,973 | 1,939 | 1,939 | 644 |
| 2022/06/09 | 2,000 | 2,000 | 1,963 | 1,989 | 1,322 |
| 2022/06/08 | 1,962 | 1,977 | 1,961 | 1,968 | 449 |
| 2022/06/07 | 1,938 | 1,952 | 1,933 | 1,939 | 551 |
| 2022/06/06 | 1,908 | 1,940 | 1,903 | 1,938 | 159 |
| 2022/06/03 | 1,930 | 1,933 | 1,920 | 1,931 | 274 |
| 2022/06/02 | 1,917 | 1,917 | 1,891 | 1,907 | 108 |
| 2022/06/01 | 1,900 | 1,929 | 1,900 | 1,923 | 186 |
| 2022/05/31 | 1,907 | 1,915 | 1,900 | 1,905 | 88 |
| 2022/05/30 | 1,885 | 1,918 | 1,884 | 1,918 | 37 |
| 2022/05/27 | 1,878 | 1,878 | 1,848 | 1,848 | 300 |
| 2022/05/26 | 1,866 | 1,875 | 1,848 | 1,848 | 235 |
| 2022/05/25 | 1,864 | 1,871 | 1,857 | 1,871 | 354 |
| 2022/05/24 | 1,891 | 1,891 | 1,877 | 1,877 | 102 |
| 2022/05/23 | 1,897 | 1,903 | 1,886 | 1,897 | 21,279 |
| 2022/05/20 | 1,867 | 1,871 | 1,852 | 1,871 | 140 |
| 2022/05/19 | 1,813 | 1,849 | 1,813 | 1,848 | 316 |
| 2022/05/18 | 1,879 | 1,879 | 1,864 | 1,868 | 219 |
| 2022/05/17 | 1,854 | 1,859 | 1,849 | 1,859 | 211 |
| 2022/05/16 | 1,881 | 1,881 | 1,855 | 1,864 | 526 |
| 2022/05/13 | 1,806 | 1,847 | 1,806 | 1,841 | 1,927 |
| 2022/05/12 | 1,780 | 1,781 | 1,756 | 1,766 | 2,320 |
| 2022/05/11 | 1,804 | 1,813 | 1,780 | 1,806 | 297,195 |
| 2022/05/10 | 1,793 | 1,829 | 1,767 | 1,804 | 11,527 |
| 2022/05/09 | 1,845 | 1,848 | 1,810 | 1,812 | 197 |
| 2022/05/06 | 1,872 | 1,874 | 1,851 | 1,873 | 1,526 |
| 2022/05/02 | 1,907 | 1,907 | 1,875 | 1,897 | 115 |
| 2022/04/28 | 1,860 | 1,894 | 1,860 | 1,894 | 199 |
| 2022/04/27 | 1,829 | 1,854 | 1,813 | 1,852 | 791 |
| 2022/04/26 | 1,886 | 1,893 | 1,869 | 1,893 | 79 |
| 2022/04/25 | 1,850 | 1,879 | 1,850 | 1,877 | 276 |
| 2022/04/22 | 1,901 | 1,913 | 1,895 | 1,912 | 224 |
| 2022/04/21 | 1,912 | 1,938 | 1,912 | 1,938 | 1,150 |
| 2022/04/20 | 1,919 | 1,932 | 1,912 | 1,912 | 649 |
| 2022/04/19 | 1,899 | 1,899 | 1,890 | 1,894 | 18 |
| 2022/04/18 | 1,879 | 1,882 | 1,857 | 1,873 | 230 |
| 2022/04/15 | 1,896 | 1,906 | 1,881 | 1,901 | 440 |
| 2022/04/14 | 1,926 | 1,939 | 1,926 | 1,936 | 304 |
| 2022/04/13 | 1,877 | 1,914 | 1,877 | 1,914 | 6,554 |
| 2022/04/12 | 1,885 | 1,897 | 1,870 | 1,871 | 1,660 |
| 2022/04/11 | 1,958 | 1,958 | 1,905 | 1,911 | 367 |
| 2022/04/08 | 1,958 | 1,971 | 1,938 | 1,959 | 5,731 |
| 2022/04/07 | 1,913 | 1,942 | 1,913 | 1,942 | 193 |
| 2022/04/06 | 1,983 | 1,993 | 1,970 | 1,993 | 469 |
| 2022/04/05 | 2,046 | 2,046 | 2,015 | 2,022 | 1,256 |
| 2022/04/04 | 1,990 | 2,014 | 1,985 | 2,014 | 1,894 |
| 2022/04/01 | 1,967 | 1,992 | 1,950 | 1,986 | 41,527 |
| 2022/03/31 | 1,985 | 1,998 | 1,982 | 1,982 | 308 |
| 2022/03/30 | 2,020 | 2,020 | 1,991 | 1,999 | 430 |
| 2022/03/29 | 1,973 | 1,988 | 1,972 | 1,988 | 590 |
| 2022/03/28 | 1,965 | 1,965 | 1,939 | 1,950 | 368 |
| 2022/03/25 | 2,000 | 2,001 | 1,967 | 1,973 | 515 |
| 2022/03/24 | 1,929 | 1,980 | 1,929 | 1,980 | 101 |
| 2022/03/23 | 1,935 | 1,974 | 1,935 | 1,967 | 2,114 |
| 2022/03/22 | 1,897 | 1,916 | 1,896 | 1,903 | 970 |
| 2022/03/18 | 1,870 | 1,893 | 1,868 | 1,893 | 663 |
| 2022/03/17 | 1,820 | 1,876 | 1,820 | 1,864 | 1,064 |
| 2022/03/16 | 1,777 | 1,785 | 1,761 | 1,780 | 1,005 |
| 2022/03/15 | 1,728 | 1,757 | 1,728 | 1,746 | 109 |
| 2022/03/14 | 1,741 | 1,761 | 1,740 | 1,749 | 2,401 |
| 2022/03/11 | 1,755 | 1,772 | 1,725 | 1,742 | 841 |
| 2022/03/10 | 1,770 | 1,833 | 1,770 | 1,795 | 759 |
| 2022/03/09 | 1,748 | 1,758 | 1,721 | 1,730 | 112 |
| 2022/03/08 | 1,724 | 1,781 | 1,711 | 1,735 | 1,319 |
| 2022/03/07 | 1,798 | 1,803 | 1,739 | 1,755 | 5,648 |
| 2022/03/04 | 1,887 | 1,888 | 1,835 | 1,838 | 3,401 |
| 2022/03/03 | 1,921 | 1,924 | 1,892 | 1,900 | 518 |
| 2022/03/02 | 1,900 | 1,902 | 1,884 | 1,896 | 3,561 |
| 2022/03/01 | 1,938 | 1,945 | 1,935 | 1,940 | 287 |
| 2022/02/28 | 1,911 | 1,916 | 1,888 | 1,903 | 51 |
| 2022/02/25 | 1,880 | 1,910 | 1,880 | 1,909 | 217 |
| 2022/02/24 | 1,854 | 1,870 | 1,839 | 1,848 | 933 |
| 2022/02/22 | 1,864 | 1,885 | 1,864 | 1,881 | 1,024 |
| 2022/02/21 | 1,896 | 1,912 | 1,870 | 1,904 | 8,881 |
| 2022/02/18 | 1,922 | 1,938 | 1,903 | 1,936 | 646 |
| 2022/02/17 | 1,981 | 1,981 | 1,950 | 1,962 | 1,121 |
| 2022/02/16 | 1,980 | 1,988 | 1,976 | 1,986 | 6,373 |
| 2022/02/15 | 1,959 | 1,965 | 1,940 | 1,940 | 80,459 |
| 2022/02/14 | 1,963 | 1,985 | 1,930 | 1,945 | 943 |
| 2022/02/10 | 2,016 | 2,020 | 2,001 | 2,013 | 7,781 |
| 2022/02/09 | 1,973 | 1,985 | 1,962 | 1,985 | 112 |
| 2022/02/08 | 1,969 | 1,981 | 1,953 | 1,954 | 1,359 |
| 2022/02/07 | 1,970 | 1,979 | 1,944 | 1,955 | 4,912 |
| 2022/02/04 | 1,950 | 1,964 | 1,935 | 1,964 | 1,514 |
| 2022/02/03 | 1,969 | 1,987 | 1,953 | 1,953 | 2,977 |
| 2022/02/02 | 1,980 | 2,013 | 1,980 | 2,007 | 1,405 |
| 2022/02/01 | 1,980 | 2,015 | 1,950 | 1,952 | 198 |
| 2022/01/31 | 1,921 | 1,957 | 1,921 | 1,940 | 1,149 |
| 2022/01/28 | 1,930 | 1,939 | 1,895 | 1,933 | 2,975 |
| 2022/01/27 | 1,984 | 1,985 | 1,887 | 1,898 | 1,061 |
| 2022/01/26 | 1,994 | 1,994 | 1,960 | 1,981 | 1,165 |
| 2022/01/25 | 2,045 | 2,045 | 1,976 | 1,989 | 1,737 |
| 2022/01/24 | 2,028 | 2,050 | 2,015 | 2,046 | 626 |
| 2022/01/21 | 2,054 | 2,062 | 2,025 | 2,058 | 1,160 |
| 2022/01/20 | 2,056 | 2,086 | 2,043 | 2,084 | 3,896 |
| 2022/01/19 | 2,103 | 2,112 | 2,056 | 2,059 | 2,746 |
| 2022/01/18 | 2,140 | 2,154 | 2,112 | 2,118 | 2,217 |
| 2022/01/17 | 2,124 | 2,129 | 2,118 | 2,121 | 1,076 |
| 2022/01/14 | 2,147 | 2,157 | 2,103 | 2,118 | 610 |
| 2022/01/13 | 2,224 | 2,224 | 2,178 | 2,178 | 1,342 |
| 2022/01/12 | 2,207 | 2,235 | 2,207 | 2,235 | 2,520 |
| 2022/01/11 | 2,197 | 2,208 | 2,174 | 2,179 | 7,288 |
| 2022/01/07 | 2,273 | 2,273 | 2,210 | 2,227 | 998 |
| 2022/01/06 | 2,305 | 2,305 | 2,260 | 2,263 | 758 |
| 2022/01/05 | 2,336 | 2,342 | 2,328 | 2,337 | 333 |
| 2022/01/04 | 2,337 | 2,347 | 2,310 | 2,332 | 1,399 |