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

このページの先頭へ