GX バイオ＆メドテック-日本株式(2639)の株価時系列情報
GX バイオ＆メドテック-日本株式(2639)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,679 | 1,688 | 1,675 | 1,675 | 1,492 |
| 2024/07/25 | 1,675 | 1,677 | 1,668 | 1,668 | 2,092 |
| 2024/07/24 | 1,694 | 1,698 | 1,682 | 1,682 | 559 |
| 2024/07/23 | 1,715 | 1,715 | 1,698 | 1,704 | 213 |
| 2024/07/22 | 1,723 | 1,723 | 1,700 | 1,700 | 41 |
| 2024/07/19 | 1,729 | 1,729 | 1,713 | 1,723 | 622 |
| 2024/07/18 | 1,722 | 1,742 | 1,720 | 1,735 | 1,065 |
| 2024/07/17 | 1,735 | 1,735 | 1,731 | 1,731 | 357 |
| 2024/07/16 | 1,727 | 1,727 | 1,711 | 1,711 | 168 |
| 2024/07/12 | 1,683 | 1,724 | 1,683 | 1,718 | 16,099 |
| 2024/07/11 | 1,725 | 1,725 | 1,717 | 1,723 | 7,591 |
| 2024/07/10 | 1,696 | 1,707 | 1,694 | 1,707 | 6,827 |
| 2024/07/09 | 1,676 | 1,702 | 1,675 | 1,702 | 493 |
| 2024/07/08 | 1,667 | 1,680 | 1,667 | 1,677 | 7,202 |
| 2024/07/05 | 1,675 | 1,675 | 1,669 | 1,672 | 6,309 |
| 2024/07/04 | 1,669 | 1,672 | 1,664 | 1,671 | 20,137 |
| 2024/07/03 | 1,647 | 1,665 | 1,647 | 1,662 | 4,968 |
| 2024/07/02 | 1,636 | 1,639 | 1,634 | 1,634 | 5,205 |
| 2024/07/01 | 1,660 | 1,660 | 1,633 | 1,633 | 7,316 |
| 2024/06/28 | 1,664 | 1,664 | 1,652 | 1,657 | 1,127 |
| 2024/06/27 | 1,649 | 1,654 | 1,643 | 1,654 | 350 |
| 2024/06/26 | 1,639 | 1,656 | 1,637 | 1,653 | 32 |
| 2024/06/25 | 1,623 | 1,640 | 1,623 | 1,633 | 286 |
| 2024/06/24 | 1,612 | 1,627 | 1,612 | 1,624 | 23 |
| 2024/06/21 | 1,601 | 1,603 | 1,599 | 1,599 | 27 |
| 2024/06/20 | 1,596 | 1,605 | 1,595 | 1,602 | 1,020 |
| 2024/06/19 | 1,602 | 1,602 | 1,592 | 1,593 | 95 |
| 2024/06/18 | 1,610 | 1,610 | 1,603 | 1,603 | 484 |
| 2024/06/17 | 1,615 | 1,615 | 1,599 | 1,600 | 14 |
| 2024/06/14 | 1,585 | 1,625 | 1,585 | 1,619 | 870 |
| 2024/06/13 | 1,645 | 1,645 | 1,625 | 1,625 | 746 |
| 2024/06/12 | 1,652 | 1,652 | 1,634 | 1,639 | 2,189 |
| 2024/06/11 | 1,660 | 1,664 | 1,658 | 1,660 | 2,775 |
| 2024/06/10 | 1,657 | 1,657 | 1,650 | 1,656 | 33 |
| 2024/06/07 | 1,648 | 1,649 | 1,644 | 1,646 | 7 |
| 2024/06/06 | 1,661 | 1,661 | 1,642 | 1,642 | 120 |
| 2024/06/05 | 1,640 | 1,646 | 1,640 | 1,643 | 35 |
| 2024/06/04 | 1,629 | 1,637 | 1,629 | 1,633 | 168 |
| 2024/06/03 | 1,634 | 1,637 | 1,632 | 1,633 | 140 |
| 2024/05/31 | 1,609 | 1,623 | 1,604 | 1,623 | 60 |
| 2024/05/30 | 1,585 | 1,586 | 1,566 | 1,583 | 396 |
| 2024/05/29 | 1,607 | 1,607 | 1,590 | 1,591 | 1,139 |
| 2024/05/28 | 1,617 | 1,617 | 1,611 | 1,611 | 192 |
| 2024/05/27 | 1,609 | 1,624 | 1,609 | 1,624 | 22 |
| 2024/05/24 | 1,593 | 1,595 | 1,593 | 1,595 | 118 |
| 2024/05/23 | 1,616 | 1,616 | 1,614 | 1,614 | 22 |
| 2024/05/22 | 1,621 | 1,621 | 1,616 | 1,616 | 22 |
| 2024/05/21 | 1,646 | 1,646 | 1,635 | 1,635 | 22 |
| 2024/05/20 | 1,634 | 1,655 | 1,634 | 1,649 | 2,991 |
| 2024/05/17 | 1,647 | 1,648 | 1,635 | 1,635 | 89 |
| 2024/05/16 | 1,655 | 1,655 | 1,644 | 1,653 | 1,841 |
| 2024/05/15 | 1,679 | 1,680 | 1,641 | 1,643 | 391 |
| 2024/05/14 | 1,654 | 1,660 | 1,648 | 1,650 | 269 |
| 2024/05/13 | 1,635 | 1,645 | 1,633 | 1,645 | 318 |
| 2024/05/10 | 1,606 | 1,626 | 1,606 | 1,626 | 579 |
| 2024/05/09 | 1,612 | 1,626 | 1,605 | 1,616 | 45 |
| 2024/05/08 | 1,622 | 1,624 | 1,609 | 1,611 | 186 |
| 2024/05/07 | 1,630 | 1,630 | 1,623 | 1,623 | 60 |
| 2024/05/02 | 1,620 | 1,626 | 1,619 | 1,625 | 11,016 |
| 2024/05/01 | 1,625 | 1,625 | 1,609 | 1,619 | 153 |
| 2024/04/30 | 1,602 | 1,616 | 1,602 | 1,614 | 47 |
| 2024/04/26 | 1,569 | 1,579 | 1,562 | 1,579 | 48 |
| 2024/04/25 | 1,584 | 1,584 | 1,572 | 1,572 | 1,615 |
| 2024/04/24 | 1,590 | 1,596 | 1,589 | 1,596 | 60 |
| 2024/04/23 | 1,576 | 1,578 | 1,574 | 1,578 | 44 |
| 2024/04/22 | 1,493 | 1,566 | 1,493 | 1,566 | 131 |
| 2024/04/19 | 1,553 | 1,553 | 1,525 | 1,533 | 374 |
| 2024/04/18 | 1,568 | 1,576 | 1,564 | 1,572 | 1,686 |
| 2024/04/17 | 1,602 | 1,602 | 1,579 | 1,585 | 4,833 |
| 2024/04/16 | 1,571 | 1,597 | 1,570 | 1,597 | 359 |
| 2024/04/15 | 1,592 | 1,592 | 1,581 | 1,581 | 84 |
| 2024/04/12 | 1,591 | 1,608 | 1,591 | 1,605 | 167 |
| 2024/04/11 | 1,581 | 1,588 | 1,578 | 1,585 | 1,178 |
| 2024/04/10 | 1,593 | 1,602 | 1,593 | 1,593 | 169 |
| 2024/04/09 | 1,601 | 1,603 | 1,590 | 1,590 | 7,215 |
| 2024/04/08 | 1,604 | 1,608 | 1,600 | 1,601 | 192 |
| 2024/04/05 | 1,600 | 1,600 | 1,585 | 1,595 | 2,134 |
| 2024/04/04 | 1,620 | 1,624 | 1,612 | 1,619 | 2,892 |
| 2024/04/03 | 1,608 | 1,608 | 1,600 | 1,606 | 139 |
| 2024/04/02 | 1,635 | 1,636 | 1,616 | 1,616 | 8,557 |
| 2024/04/01 | 1,660 | 1,660 | 1,634 | 1,635 | 48 |
| 2024/03/29 | 1,644 | 1,645 | 1,642 | 1,642 | 298 |
| 2024/03/28 | 1,667 | 1,667 | 1,643 | 1,643 | 153 |
| 2024/03/27 | 1,627 | 1,672 | 1,627 | 1,671 | 116 |
| 2024/03/26 | 1,646 | 1,652 | 1,638 | 1,652 | 254 |
| 2024/03/25 | 1,679 | 1,679 | 1,650 | 1,650 | 118 |
| 2024/03/22 | 1,684 | 1,684 | 1,675 | 1,678 | 533 |
| 2024/03/21 | 1,682 | 1,687 | 1,679 | 1,683 | 542 |
| 2024/03/19 | 1,661 | 1,668 | 1,651 | 1,668 | 542 |
| 2024/03/18 | 1,645 | 1,667 | 1,645 | 1,667 | 2,675 |
| 2024/03/15 | 1,642 | 1,642 | 1,628 | 1,628 | 67 |
| 2024/03/14 | 1,631 | 1,632 | 1,624 | 1,627 | 37 |
| 2024/03/13 | 1,649 | 1,649 | 1,628 | 1,631 | 321 |
| 2024/03/12 | 1,635 | 1,645 | 1,625 | 1,645 | 605 |
| 2024/03/11 | 1,657 | 1,657 | 1,637 | 1,654 | 8,905 |
| 2024/03/08 | 1,644 | 1,677 | 1,644 | 1,670 | 330 |
| 2024/03/07 | 1,689 | 1,692 | 1,676 | 1,678 | 527 |
| 2024/03/06 | 1,662 | 1,680 | 1,662 | 1,679 | 10,033 |
| 2024/03/05 | 1,664 | 1,668 | 1,653 | 1,665 | 209 |
| 2024/03/04 | 1,681 | 1,696 | 1,674 | 1,674 | 12,705 |
| 2024/03/01 | 1,677 | 1,677 | 1,671 | 1,673 | 40 |
| 2024/02/29 | 1,674 | 1,679 | 1,666 | 1,679 | 328 |
| 2024/02/28 | 1,679 | 1,682 | 1,672 | 1,679 | 642 |
| 2024/02/27 | 1,663 | 1,679 | 1,663 | 1,679 | 560 |
| 2024/02/26 | 1,648 | 1,674 | 1,648 | 1,667 | 987 |
| 2024/02/22 | 1,635 | 1,644 | 1,634 | 1,636 | 39 |
| 2024/02/21 | 1,641 | 1,651 | 1,637 | 1,642 | 6,331 |
| 2024/02/20 | 1,652 | 1,657 | 1,650 | 1,652 | 128 |
| 2024/02/19 | 1,644 | 1,656 | 1,640 | 1,656 | 6,165 |
| 2024/02/16 | 1,631 | 1,650 | 1,631 | 1,645 | 319 |
| 2024/02/15 | 1,630 | 1,630 | 1,608 | 1,623 | 4,074 |
| 2024/02/14 | 1,606 | 1,610 | 1,596 | 1,599 | 370 |
| 2024/02/13 | 1,647 | 1,647 | 1,600 | 1,617 | 1,024 |
| 2024/02/09 | 1,597 | 1,613 | 1,597 | 1,608 | 93 |
| 2024/02/08 | 1,606 | 1,613 | 1,588 | 1,607 | 167 |
| 2024/02/07 | 1,585 | 1,585 | 1,573 | 1,582 | 15,241 |
| 2024/02/06 | 1,639 | 1,639 | 1,596 | 1,602 | 1,178 |
| 2024/02/05 | 1,627 | 1,627 | 1,617 | 1,617 | 39 |
| 2024/02/02 | 1,618 | 1,628 | 1,615 | 1,618 | 20,087 |
| 2024/02/01 | 1,612 | 1,620 | 1,610 | 1,615 | 421 |
| 2024/01/31 | 1,630 | 1,635 | 1,608 | 1,635 | 224 |
| 2024/01/30 | 1,636 | 1,636 | 1,628 | 1,630 | 615 |
| 2024/01/29 | 1,660 | 1,660 | 1,636 | 1,639 | 113 |
| 2024/01/26 | 1,643 | 1,643 | 1,632 | 1,632 | 170 |
| 2024/01/25 | 1,645 | 1,654 | 1,635 | 1,648 | 3,349 |
| 2024/01/24 | 1,675 | 1,675 | 1,651 | 1,655 | 468 |
| 2024/01/23 | 1,670 | 1,695 | 1,670 | 1,676 | 141 |
| 2024/01/22 | 1,654 | 1,665 | 1,654 | 1,662 | 937 |
| 2024/01/19 | 1,648 | 1,652 | 1,644 | 1,644 | 45 |
| 2024/01/18 | 1,640 | 1,640 | 1,632 | 1,635 | 793 |
| 2024/01/17 | 1,675 | 1,675 | 1,655 | 1,655 | 114 |
| 2024/01/16 | 1,695 | 1,695 | 1,677 | 1,677 | 363 |
| 2024/01/15 | 1,693 | 1,693 | 1,680 | 1,691 | 7,357 |
| 2024/01/12 | 1,687 | 1,690 | 1,678 | 1,687 | 1,877 |
| 2024/01/11 | 1,677 | 1,690 | 1,676 | 1,678 | 6,320 |
| 2024/01/10 | 1,636 | 1,666 | 1,636 | 1,665 | 920 |
| 2024/01/09 | 1,612 | 1,630 | 1,612 | 1,622 | 41,591 |
| 2024/01/05 | 1,601 | 1,601 | 1,593 | 1,594 | 74 |
| 2024/01/04 | 1,580 | 1,600 | 1,568 | 1,600 | 223 |
| 2023/12/29 | 1,582 | 1,589 | 1,582 | 1,589 | 102 |
| 2023/12/28 | 1,583 | 1,587 | 1,577 | 1,585 | 148 |
| 2023/12/27 | 1,564 | 1,587 | 1,564 | 1,587 | 399 |
| 2023/12/26 | 1,559 | 1,567 | 1,559 | 1,561 | 554 |
| 2023/12/25 | 1,571 | 1,571 | 1,551 | 1,556 | 20,016 |
| 2023/12/22 | 1,553 | 1,560 | 1,549 | 1,549 | 118 |
| 2023/12/21 | 1,547 | 1,553 | 1,543 | 1,546 | 367 |
| 2023/12/20 | 1,572 | 1,585 | 1,572 | 1,585 | 238 |
| 2023/12/19 | 1,554 | 1,568 | 1,554 | 1,568 | 4,022 |
| 2023/12/18 | 1,555 | 1,558 | 1,545 | 1,558 | 125 |
| 2023/12/15 | 1,567 | 1,571 | 1,563 | 1,569 | 42 |
| 2023/12/14 | 1,583 | 1,583 | 1,562 | 1,563 | 217 |
| 2023/12/13 | 1,576 | 1,576 | 1,571 | 1,573 | 9 |
| 2023/12/12 | 1,583 | 1,583 | 1,573 | 1,575 | 129 |
| 2023/12/11 | 1,574 | 1,583 | 1,574 | 1,576 | 75 |
| 2023/12/08 | 1,619 | 1,619 | 1,558 | 1,566 | 2,547 |
| 2023/12/07 | 1,605 | 1,605 | 1,586 | 1,586 | 135 |
| 2023/12/06 | 1,600 | 1,605 | 1,590 | 1,605 | 8,376 |
| 2023/12/05 | 1,587 | 1,590 | 1,570 | 1,570 | 49 |
| 2023/12/04 | 1,592 | 1,594 | 1,578 | 1,592 | 13,622 |
| 2023/12/01 | 1,608 | 1,608 | 1,599 | 1,599 | 104 |
| 2023/11/30 | 1,598 | 1,603 | 1,590 | 1,603 | 232 |
| 2023/11/29 | 1,600 | 1,600 | 1,597 | 1,599 | 8 |
| 2023/11/28 | 1,596 | 1,596 | 1,583 | 1,585 | 21 |
| 2023/11/27 | 1,606 | 1,608 | 1,593 | 1,597 | 40 |
| 2023/11/24 | 1,607 | 1,610 | 1,604 | 1,606 | 703 |
| 2023/11/22 | 1,581 | 1,593 | 1,581 | 1,590 | 20,287 |
| 2023/11/21 | 1,578 | 1,582 | 1,576 | 1,582 | 239 |
| 2023/11/20 | 1,580 | 1,592 | 1,580 | 1,581 | 139 |
| 2023/11/17 | 1,570 | 1,586 | 1,569 | 1,586 | 94 |
| 2023/11/16 | 1,584 | 1,584 | 1,572 | 1,572 | 124 |
| 2023/11/15 | 1,572 | 1,579 | 1,570 | 1,579 | 309 |
| 2023/11/14 | 1,540 | 1,541 | 1,536 | 1,536 | 206 |
| 2023/11/13 | 1,545 | 1,545 | 1,530 | 1,530 | 103 |
| 2023/11/10 | 1,531 | 1,533 | 1,521 | 1,522 | 219 |
| 2023/11/09 | 1,530 | 1,540 | 1,529 | 1,540 | 166 |
| 2023/11/08 | 1,537 | 1,537 | 1,524 | 1,529 | 1,819 |
| 2023/11/07 | 1,527 | 1,527 | 1,514 | 1,514 | 138 |
| 2023/11/06 | 1,539 | 1,542 | 1,527 | 1,542 | 645 |
| 2023/11/02 | 1,503 | 1,509 | 1,500 | 1,509 | 179 |
| 2023/11/01 | 1,491 | 1,500 | 1,491 | 1,497 | 30 |
| 2023/10/31 | 1,454 | 1,461 | 1,453 | 1,461 | 2,214 |
| 2023/10/30 | 1,448 | 1,448 | 1,436 | 1,440 | 1,087 |
| 2023/10/27 | 1,445 | 1,465 | 1,436 | 1,459 | 41,096 |
| 2023/10/26 | 1,464 | 1,466 | 1,446 | 1,449 | 110 |
| 2023/10/25 | 1,492 | 1,492 | 1,473 | 1,473 | 65 |
| 2023/10/24 | 1,476 | 1,483 | 1,452 | 1,483 | 4,214 |
| 2023/10/23 | 1,489 | 1,489 | 1,476 | 1,483 | 71 |
| 2023/10/20 | 1,472 | 1,487 | 1,470 | 1,485 | 15,704 |
| 2023/10/19 | 1,481 | 1,482 | 1,470 | 1,470 | 56 |
| 2023/10/18 | 1,505 | 1,505 | 1,486 | 1,497 | 252 |
| 2023/10/17 | 1,495 | 1,511 | 1,495 | 1,503 | 8,186 |
| 2023/10/16 | 1,507 | 1,507 | 1,484 | 1,488 | 304 |
| 2023/10/13 | 1,533 | 1,533 | 1,516 | 1,516 | 146 |
| 2023/10/12 | 1,544 | 1,550 | 1,542 | 1,545 | 40,784 |
| 2023/10/11 | 1,553 | 1,553 | 1,543 | 1,551 | 316 |
| 2023/10/10 | 1,543 | 1,553 | 1,543 | 1,548 | 24 |
| 2023/10/06 | 1,535 | 1,535 | 1,527 | 1,527 | 20 |
| 2023/10/05 | 1,506 | 1,529 | 1,498 | 1,529 | 1,094 |
| 2023/10/04 | 1,500 | 1,510 | 1,498 | 1,510 | 327 |
| 2023/10/03 | 1,530 | 1,530 | 1,509 | 1,509 | 3,164 |