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
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

このページの先頭へ