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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,060 | 2,069 | 2,052 | 2,064 | 8,683 |
| 2024/11/07 | 2,071 | 2,071 | 2,023 | 2,047 | 1,148 |
| 2024/11/06 | 2,040 | 2,060 | 2,000 | 2,053 | 816 |
| 2024/11/05 | 2,000 | 2,017 | 1,994 | 2,010 | 356 |
| 2024/11/01 | 1,994 | 2,009 | 1,977 | 1,991 | 790 |
| 2024/10/31 | 2,045 | 2,045 | 2,004 | 2,027 | 156 |
| 2024/10/30 | 2,032 | 2,046 | 2,028 | 2,045 | 6,048 |
| 2024/10/29 | 1,996 | 2,009 | 1,978 | 2,007 | 1,328 |
| 2024/10/28 | 1,947 | 1,995 | 1,940 | 1,995 | 4,187 |
| 2024/10/25 | 1,953 | 1,953 | 1,935 | 1,940 | 1,845 |
| 2024/10/24 | 1,950 | 1,959 | 1,935 | 1,952 | 2,150 |
| 2024/10/23 | 1,979 | 2,000 | 1,962 | 1,962 | 10,855 |
| 2024/10/22 | 2,018 | 2,018 | 1,980 | 1,980 | 2,606 |
| 2024/10/21 | 2,000 | 2,031 | 2,000 | 2,019 | 3,629 |
| 2024/10/18 | 2,034 | 2,034 | 2,009 | 2,009 | 3,037 |
| 2024/10/17 | 2,011 | 2,028 | 2,004 | 2,004 | 5,648 |
| 2024/10/16 | 2,065 | 2,065 | 2,023 | 2,027 | 2,084 |
| 2024/10/15 | 2,116 | 2,116 | 2,065 | 2,075 | 4,239 |
| 2024/10/11 | 2,094 | 2,094 | 2,065 | 2,066 | 5,052 |
| 2024/10/10 | 2,089 | 2,089 | 2,064 | 2,067 | 5,007 |
| 2024/10/09 | 2,070 | 2,071 | 2,059 | 2,065 | 537 |
| 2024/10/08 | 2,061 | 2,071 | 2,051 | 2,051 | 260 |
| 2024/10/07 | 2,105 | 2,105 | 2,081 | 2,096 | 1,350 |
| 2024/10/04 | 2,061 | 2,076 | 2,061 | 2,065 | 2,466 |
| 2024/10/03 | 2,085 | 2,085 | 1,985 | 2,060 | 5,866 |
| 2024/10/02 | 2,080 | 2,080 | 2,035 | 2,035 | 5,579 |
| 2024/10/01 | 2,080 | 2,090 | 2,063 | 2,081 | 9,458 |
| 2024/09/30 | 1,982 | 2,070 | 1,977 | 2,050 | 5,849 |
| 2024/09/27 | 2,085 | 2,137 | 2,085 | 2,127 | 8,833 |
| 2024/09/26 | 2,060 | 2,076 | 2,048 | 2,076 | 6,831 |
| 2024/09/25 | 2,013 | 2,040 | 2,013 | 2,034 | 1,804 |
| 2024/09/24 | 2,034 | 2,034 | 2,010 | 2,010 | 5,048 |
| 2024/09/20 | 2,000 | 2,008 | 1,988 | 1,994 | 5,829 |
| 2024/09/19 | 1,914 | 1,983 | 1,914 | 1,976 | 64,627 |
| 2024/09/18 | 1,961 | 1,961 | 1,928 | 1,938 | 151 |
| 2024/09/17 | 1,977 | 1,977 | 1,909 | 1,940 | 5,475 |
| 2024/09/13 | 1,920 | 1,945 | 1,920 | 1,937 | 7,881 |
| 2024/09/12 | 1,913 | 1,957 | 1,913 | 1,955 | 7,693 |
| 2024/09/11 | 1,918 | 1,922 | 1,883 | 1,897 | 3,301 |
| 2024/09/10 | 1,966 | 1,966 | 1,920 | 1,923 | 1,150 |
| 2024/09/09 | 1,860 | 1,928 | 1,860 | 1,928 | 6,209 |
| 2024/09/06 | 1,960 | 1,965 | 1,920 | 1,921 | 9,754 |
| 2024/09/05 | 1,954 | 1,979 | 1,947 | 1,964 | 1,250 |
| 2024/09/04 | 1,962 | 1,989 | 1,961 | 1,965 | 13,506 |
| 2024/09/03 | 2,026 | 2,048 | 2,019 | 2,043 | 4,941 |
| 2024/09/02 | 2,035 | 2,040 | 2,020 | 2,027 | 5,678 |
| 2024/08/30 | 2,011 | 2,028 | 2,011 | 2,024 | 2,976 |
| 2024/08/29 | 1,990 | 2,020 | 1,990 | 2,014 | 2,284 |
| 2024/08/28 | 1,975 | 2,019 | 1,975 | 2,019 | 1,136 |
| 2024/08/27 | 2,015 | 2,025 | 2,010 | 2,025 | 2,120 |
| 2024/08/26 | 1,987 | 2,019 | 1,987 | 2,015 | 2,021 |
| 2024/08/23 | 1,989 | 2,010 | 1,989 | 2,010 | 1,913 |
| 2024/08/22 | 1,990 | 2,006 | 1,979 | 1,998 | 1,168 |
| 2024/08/21 | 1,941 | 1,979 | 1,941 | 1,971 | 7,300 |
| 2024/08/20 | 1,935 | 1,967 | 1,935 | 1,967 | 2,591 |
| 2024/08/19 | 1,956 | 1,956 | 1,909 | 1,915 | 1,681 |
| 2024/08/16 | 1,905 | 1,945 | 1,905 | 1,945 | 8,718 |
| 2024/08/15 | 1,891 | 1,895 | 1,880 | 1,883 | 2,302 |
| 2024/08/14 | 1,892 | 1,892 | 1,864 | 1,875 | 8,425 |
| 2024/08/13 | 1,831 | 1,862 | 1,821 | 1,860 | 5,802 |
| 2024/08/09 | 1,832 | 1,832 | 1,773 | 1,798 | 27,860 |
| 2024/08/08 | 1,805 | 1,821 | 1,773 | 1,787 | 10,784 |
| 2024/08/07 | 1,774 | 1,845 | 1,757 | 1,845 | 33,491 |
| 2024/08/06 | 1,814 | 1,842 | 1,757 | 1,781 | 17,480 |
| 2024/08/05 | 1,736 | 1,796 | 1,600 | 1,654 | 107,363 |
| 2024/08/02 | 1,950 | 1,950 | 1,815 | 1,816 | 60,607 |
| 2024/08/01 | 1,983 | 1,983 | 1,983 | 1,983 | 19,092 |
| 2024/07/31 | 1,961 | 2,483 | 1,957 | 2,483 | 123,294 |
| 2024/07/30 | 2,000 | 2,000 | 1,981 | 2,000 | 11,183 |
| 2024/07/29 | 2,028 | 2,028 | 1,971 | 1,984 | 6,383 |
| 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 |