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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,631 | 1,631 | 1,615 | 1,615 | 157 |
| 2025/09/02 | 1,619 | 1,624 | 1,619 | 1,624 | 1,203 |
| 2025/09/01 | 1,556 | 1,602 | 1,556 | 1,602 | 136 |
| 2025/08/29 | 1,593 | 1,597 | 1,590 | 1,590 | 124 |
| 2025/08/28 | 1,598 | 1,598 | 1,593 | 1,593 | 233 |
| 2025/08/27 | 1,592 | 1,596 | 1,588 | 1,596 | 94 |
| 2025/08/26 | 1,614 | 1,614 | 1,598 | 1,598 | 22 |
| 2025/08/25 | 1,650 | 1,650 | 1,614 | 1,614 | 146 |
| 2025/08/22 | 1,623 | 1,623 | 1,620 | 1,622 | 11 |
| 2025/08/21 | 1,636 | 1,636 | 1,622 | 1,624 | 40 |
| 2025/08/20 | 1,643 | 1,643 | 1,637 | 1,637 | 179 |
| 2025/08/19 | 1,633 | 1,638 | 1,632 | 1,638 | 36 |
| 2025/08/18 | 1,609 | 1,634 | 1,609 | 1,627 | 585 |
| 2025/08/15 | 1,624 | 1,624 | 1,606 | 1,606 | 129 |
| 2025/08/14 | 1,628 | 1,628 | 1,601 | 1,601 | 221 |
| 2025/08/13 | 1,617 | 1,629 | 1,615 | 1,628 | 241 |
| 2025/08/12 | 1,594 | 1,616 | 1,594 | 1,616 | 497 |
| 2025/08/08 | 1,579 | 1,599 | 1,579 | 1,599 | 202 |
| 2025/08/07 | 1,563 | 1,593 | 1,563 | 1,578 | 3,802 |
| 2025/08/06 | 1,613 | 1,629 | 1,588 | 1,588 | 1,584 |
| 2025/08/05 | 1,601 | 1,601 | 1,573 | 1,573 | 9,618 |
| 2025/08/04 | 1,567 | 1,570 | 1,561 | 1,570 | 53 |
| 2025/08/01 | 1,593 | 1,600 | 1,578 | 1,578 | 726 |
| 2025/07/31 | 1,583 | 1,585 | 1,581 | 1,583 | 35 |
| 2025/07/30 | 1,583 | 1,583 | 1,578 | 1,582 | 66 |
| 2025/07/29 | 1,588 | 1,588 | 1,579 | 1,582 | 28 |
| 2025/07/28 | 1,585 | 1,591 | 1,584 | 1,586 | 221 |
| 2025/07/25 | 1,587 | 1,587 | 1,580 | 1,584 | 12 |
| 2025/07/24 | 1,571 | 1,588 | 1,571 | 1,588 | 229 |
| 2025/07/23 | 1,534 | 1,569 | 1,534 | 1,569 | 57 |
| 2025/07/22 | 1,545 | 1,545 | 1,518 | 1,518 | 361 |
| 2025/07/18 | 1,584 | 1,584 | 1,551 | 1,551 | 192 |
| 2025/07/17 | 1,533 | 1,553 | 1,533 | 1,553 | 33 |
| 2025/07/16 | 1,533 | 1,534 | 1,529 | 1,532 | 409 |
| 2025/07/15 | 1,566 | 1,566 | 1,532 | 1,532 | 16 |
| 2025/07/14 | 1,579 | 1,579 | 1,533 | 1,536 | 489 |
| 2025/07/11 | 1,526 | 1,545 | 1,526 | 1,539 | 87 |
| 2025/07/10 | 1,553 | 1,553 | 1,525 | 1,525 | 48 |
| 2025/07/09 | 1,564 | 1,564 | 1,535 | 1,539 | 229 |
| 2025/07/08 | 1,523 | 1,524 | 1,522 | 1,524 | 3,885 |
| 2025/07/07 | 1,539 | 1,539 | 1,522 | 1,523 | 1,526 |
| 2025/07/04 | 1,546 | 1,550 | 1,534 | 1,537 | 448 |
| 2025/07/03 | 1,551 | 1,551 | 1,544 | 1,545 | 56 |
| 2025/07/02 | 1,597 | 1,597 | 1,545 | 1,550 | 252 |
| 2025/07/01 | 1,589 | 1,589 | 1,557 | 1,557 | 572 |
| 2025/06/30 | 1,583 | 1,589 | 1,576 | 1,589 | 21,034 |
| 2025/06/27 | 1,584 | 1,584 | 1,559 | 1,563 | 238 |
| 2025/06/26 | 1,576 | 1,576 | 1,562 | 1,562 | 2,356 |
| 2025/06/25 | 1,585 | 1,585 | 1,562 | 1,562 | 247 |
| 2025/06/24 | 1,589 | 1,592 | 1,584 | 1,584 | 4 |
| 2025/06/23 | 1,570 | 1,578 | 1,562 | 1,577 | 1,164 |
| 2025/06/20 | 1,599 | 1,604 | 1,593 | 1,593 | 225 |
| 2025/06/19 | 1,612 | 1,612 | 1,598 | 1,598 | 367 |
| 2025/06/18 | 1,615 | 1,615 | 1,608 | 1,611 | 2,424 |
| 2025/06/17 | 1,621 | 1,621 | 1,612 | 1,613 | 66 |
| 2025/06/16 | 1,614 | 1,623 | 1,613 | 1,613 | 53 |
| 2025/06/13 | 1,631 | 1,640 | 1,614 | 1,614 | 1,812 |
| 2025/06/12 | 1,640 | 1,640 | 1,629 | 1,630 | 2,306 |
| 2025/06/11 | 1,641 | 1,651 | 1,639 | 1,639 | 155 |
| 2025/06/10 | 1,626 | 1,641 | 1,626 | 1,636 | 13 |
| 2025/06/09 | 1,632 | 1,634 | 1,623 | 1,624 | 1,768 |
| 2025/06/06 | 1,628 | 1,628 | 1,624 | 1,624 | 68 |
| 2025/06/05 | 1,621 | 1,625 | 1,621 | 1,623 | 4,510 |
| 2025/06/04 | 1,623 | 1,636 | 1,623 | 1,626 | 159 |
| 2025/06/03 | 1,605 | 1,615 | 1,605 | 1,615 | 33 |
| 2025/06/02 | 1,604 | 1,604 | 1,600 | 1,600 | 50 |
| 2025/05/30 | 1,648 | 1,648 | 1,614 | 1,615 | 13 |
| 2025/05/29 | 1,615 | 1,615 | 1,615 | 1,615 | 1 |
| 2025/05/28 | 1,595 | 1,611 | 1,595 | 1,601 | 8 |
| 2025/05/27 | 1,586 | 1,595 | 1,586 | 1,595 | 12 |
| 2025/05/26 | 1,579 | 1,579 | 1,577 | 1,577 | 29 |
| 2025/05/23 | 1,578 | 1,578 | 1,568 | 1,578 | 5 |
| 2025/05/22 | 1,559 | 1,572 | 1,559 | 1,569 | 71 |
| 2025/05/21 | 1,585 | 1,585 | 1,580 | 1,582 | 6 |
| 2025/05/20 | 1,597 | 1,597 | 1,580 | 1,580 | 209 |
| 2025/05/19 | 1,589 | 1,589 | 1,575 | 1,576 | 39 |
| 2025/05/16 | 1,565 | 1,580 | 1,565 | 1,575 | 118 |
| 2025/05/15 | 1,621 | 1,621 | 1,559 | 1,564 | 1,340 |
| 2025/05/14 | 1,600 | 1,600 | 1,573 | 1,581 | 78 |
| 2025/05/13 | 1,617 | 1,619 | 1,617 | 1,619 | 292 |
| 2025/05/12 | 1,621 | 1,622 | 1,588 | 1,597 | 1,148 |
| 2025/05/09 | 1,604 | 1,628 | 1,604 | 1,621 | 474 |
| 2025/05/08 | 1,610 | 1,612 | 1,599 | 1,611 | 1,205 |
| 2025/05/07 | 1,619 | 1,619 | 1,608 | 1,611 | 7,154 |
| 2025/05/02 | 1,619 | 1,624 | 1,613 | 1,624 | 717 |
| 2025/05/01 | 1,586 | 1,601 | 1,586 | 1,601 | 6 |
| 2025/04/30 | 1,579 | 1,583 | 1,579 | 1,583 | 101 |
| 2025/04/28 | 1,595 | 1,595 | 1,575 | 1,575 | 467 |
| 2025/04/25 | 1,571 | 1,576 | 1,565 | 1,576 | 106 |
| 2025/04/24 | 1,576 | 1,576 | 1,566 | 1,566 | 6 |
| 2025/04/23 | 1,585 | 1,585 | 1,573 | 1,577 | 15,545 |
| 2025/04/22 | 1,542 | 1,555 | 1,542 | 1,555 | 14 |
| 2025/04/21 | 1,575 | 1,575 | 1,554 | 1,554 | 172 |
| 2025/04/18 | 1,553 | 1,570 | 1,553 | 1,570 | 18 |
| 2025/04/17 | 1,510 | 1,528 | 1,510 | 1,528 | 11 |
| 2025/04/16 | 1,525 | 1,525 | 1,504 | 1,504 | 251 |
| 2025/04/15 | 1,532 | 1,532 | 1,524 | 1,526 | 5 |
| 2025/04/14 | 1,548 | 1,548 | 1,513 | 1,513 | 356 |
| 2025/04/11 | 1,539 | 1,539 | 1,514 | 1,514 | 3 |
| 2025/04/10 | 1,549 | 1,549 | 1,530 | 1,545 | 370 |
| 2025/04/09 | 1,503 | 1,503 | 1,448 | 1,485 | 1,969 |
| 2025/04/08 | 1,491 | 1,500 | 1,490 | 1,490 | 244 |
| 2025/04/07 | 1,502 | 1,502 | 1,448 | 1,478 | 144 |
| 2025/04/04 | 1,567 | 1,567 | 1,534 | 1,542 | 772 |
| 2025/04/03 | 1,543 | 1,563 | 1,543 | 1,554 | 1,136 |
| 2025/04/02 | 1,617 | 1,617 | 1,583 | 1,583 | 328 |
| 2025/04/01 | 1,611 | 1,620 | 1,611 | 1,620 | 16 |
| 2025/03/31 | 1,617 | 1,617 | 1,600 | 1,609 | 252 |
| 2025/03/28 | 1,649 | 1,650 | 1,637 | 1,638 | 87 |
| 2025/03/27 | 1,628 | 1,638 | 1,628 | 1,638 | 119 |
| 2025/03/26 | 1,650 | 1,650 | 1,633 | 1,634 | 41 |
| 2025/03/25 | 1,617 | 1,622 | 1,617 | 1,622 | 114 |
| 2025/03/24 | 1,629 | 1,629 | 1,616 | 1,616 | 203 |
| 2025/03/21 | 1,650 | 1,650 | 1,628 | 1,629 | 325 |
| 2025/03/19 | 1,634 | 1,637 | 1,631 | 1,631 | 105 |
| 2025/03/18 | 1,644 | 1,644 | 1,640 | 1,640 | 9 |
| 2025/03/17 | 1,624 | 1,630 | 1,624 | 1,629 | 182 |
| 2025/03/14 | 1,630 | 1,630 | 1,608 | 1,614 | 7 |
| 2025/03/13 | 1,616 | 1,616 | 1,607 | 1,609 | 303 |
| 2025/03/12 | 1,590 | 1,606 | 1,590 | 1,606 | 52 |
| 2025/03/11 | 1,578 | 1,580 | 1,570 | 1,580 | 737 |
| 2025/03/10 | 1,596 | 1,602 | 1,595 | 1,595 | 11,775 |
| 2025/03/07 | 1,626 | 1,626 | 1,589 | 1,595 | 219 |
| 2025/03/06 | 1,631 | 1,631 | 1,622 | 1,627 | 176 |
| 2025/03/05 | 1,614 | 1,616 | 1,601 | 1,616 | 760 |
| 2025/03/04 | 1,612 | 1,625 | 1,609 | 1,613 | 1,991 |
| 2025/03/03 | 1,611 | 1,611 | 1,611 | 1,611 | 1 |
| 2025/02/28 | 1,619 | 1,619 | 1,600 | 1,610 | 74 |
| 2025/02/27 | 1,636 | 1,636 | 1,624 | 1,630 | 70 |
| 2025/02/26 | 1,670 | 1,670 | 1,640 | 1,640 | 15,487 |
| 2025/02/25 | 1,611 | 1,663 | 1,611 | 1,660 | 706 |
| 2025/02/21 | 1,653 | 1,654 | 1,651 | 1,651 | 63 |
| 2025/02/20 | 1,643 | 1,650 | 1,642 | 1,648 | 6 |
| 2025/02/19 | 1,695 | 1,695 | 1,665 | 1,666 | 14 |
| 2025/02/18 | 1,657 | 1,667 | 1,655 | 1,667 | 20 |
| 2025/02/17 | 1,700 | 1,701 | 1,657 | 1,658 | 9,940 |
| 2025/02/14 | 1,671 | 1,671 | 1,660 | 1,660 | 15 |
| 2025/02/13 | 1,646 | 1,680 | 1,646 | 1,673 | 74 |
| 2025/02/12 | 1,618 | 1,643 | 1,618 | 1,640 | 2,098 |
| 2025/02/10 | 1,630 | 1,630 | 1,619 | 1,623 | 802 |
| 2025/02/07 | 1,639 | 1,639 | 1,626 | 1,630 | 106 |
| 2025/02/06 | 1,626 | 1,632 | 1,626 | 1,632 | 274 |
| 2025/02/05 | 1,670 | 1,670 | 1,613 | 1,613 | 6,542 |
| 2025/02/04 | 1,647 | 1,647 | 1,629 | 1,630 | 57 |
| 2025/02/03 | 1,651 | 1,664 | 1,630 | 1,640 | 186 |
| 2025/01/31 | 1,696 | 1,696 | 1,689 | 1,689 | 419 |
| 2025/01/30 | 1,691 | 1,696 | 1,691 | 1,692 | 264 |
| 2025/01/29 | 1,708 | 1,710 | 1,703 | 1,703 | 49 |
| 2025/01/28 | 1,690 | 1,709 | 1,690 | 1,708 | 24 |
| 2025/01/27 | 1,698 | 1,698 | 1,695 | 1,695 | 2,658 |
| 2025/01/24 | 1,692 | 1,693 | 1,683 | 1,683 | 55 |
| 2025/01/22 | 1,639 | 1,677 | 1,639 | 1,677 | 70 |
| 2025/01/21 | 1,692 | 1,692 | 1,657 | 1,657 | 103 |
| 2025/01/20 | 1,636 | 1,660 | 1,636 | 1,660 | 79 |
| 2025/01/17 | 1,640 | 1,640 | 1,625 | 1,636 | 302 |
| 2025/01/16 | 1,640 | 1,650 | 1,640 | 1,645 | 19 |
| 2025/01/15 | 1,692 | 1,692 | 1,643 | 1,643 | 1,342 |
| 2025/01/14 | 1,676 | 1,676 | 1,648 | 1,656 | 44 |
| 2025/01/10 | 1,661 | 1,661 | 1,657 | 1,659 | 79 |
| 2025/01/09 | 1,680 | 1,680 | 1,660 | 1,660 | 399 |
| 2025/01/08 | 1,675 | 1,685 | 1,674 | 1,685 | 94 |
| 2025/01/07 | 1,677 | 1,691 | 1,675 | 1,675 | 4,369 |
| 2025/01/06 | 1,701 | 1,701 | 1,670 | 1,670 | 993 |
| 2024/12/30 | 1,722 | 1,722 | 1,698 | 1,698 | 1,093 |
| 2024/12/27 | 1,700 | 1,714 | 1,700 | 1,714 | 510 |
| 2024/12/26 | 1,677 | 1,683 | 1,677 | 1,683 | 236 |
| 2024/12/25 | 1,700 | 1,700 | 1,674 | 1,676 | 1,702 |
| 2024/12/24 | 1,701 | 1,701 | 1,690 | 1,696 | 16 |
| 2024/12/23 | 1,697 | 1,701 | 1,695 | 1,695 | 696 |
| 2024/12/20 | 1,690 | 1,698 | 1,690 | 1,697 | 31 |
| 2024/12/19 | 1,674 | 1,692 | 1,674 | 1,682 | 156 |
| 2024/12/18 | 1,691 | 1,706 | 1,691 | 1,702 | 156 |
| 2024/12/17 | 1,696 | 1,705 | 1,696 | 1,705 | 24 |
| 2024/12/16 | 1,702 | 1,702 | 1,685 | 1,695 | 23 |
| 2024/12/13 | 1,717 | 1,717 | 1,695 | 1,702 | 305 |
| 2024/12/12 | 1,711 | 1,732 | 1,711 | 1,721 | 76 |
| 2024/12/11 | 1,717 | 1,717 | 1,710 | 1,710 | 24 |
| 2024/12/10 | 1,744 | 1,744 | 1,715 | 1,715 | 42 |
| 2024/12/09 | 1,720 | 1,723 | 1,719 | 1,723 | 705 |
| 2024/12/06 | 1,729 | 1,729 | 1,718 | 1,718 | 1,134 |
| 2024/12/05 | 1,735 | 1,735 | 1,725 | 1,725 | 13 |
| 2024/12/04 | 1,741 | 1,741 | 1,722 | 1,734 | 111 |
| 2024/12/03 | 1,733 | 1,752 | 1,732 | 1,743 | 3,247 |
| 2024/12/02 | 1,719 | 1,722 | 1,706 | 1,720 | 2,870 |
| 2024/11/29 | 1,718 | 1,721 | 1,703 | 1,721 | 234 |
| 2024/11/28 | 1,718 | 1,719 | 1,712 | 1,719 | 21 |
| 2024/11/27 | 1,720 | 1,722 | 1,713 | 1,713 | 117 |
| 2024/11/26 | 1,764 | 1,764 | 1,709 | 1,721 | 235 |
| 2024/11/25 | 1,704 | 1,734 | 1,704 | 1,731 | 36 |
| 2024/11/22 | 1,720 | 1,727 | 1,719 | 1,723 | 921 |
| 2024/11/21 | 1,715 | 1,720 | 1,710 | 1,720 | 51 |
| 2024/11/20 | 1,717 | 1,717 | 1,675 | 1,716 | 406 |
| 2024/11/19 | 1,719 | 1,719 | 1,708 | 1,717 | 52 |
| 2024/11/18 | 1,707 | 1,707 | 1,694 | 1,702 | 98 |
| 2024/11/15 | 1,743 | 1,743 | 1,725 | 1,727 | 22 |
| 2024/11/14 | 1,727 | 1,734 | 1,720 | 1,720 | 174 |
| 2024/11/13 | 1,755 | 1,755 | 1,726 | 1,727 | 135 |
| 2024/11/12 | 1,778 | 1,780 | 1,753 | 1,753 | 472 |
| 2024/11/11 | 1,768 | 1,768 | 1,760 | 1,766 | 46 |
| 2024/11/08 | 1,771 | 1,772 | 1,771 | 1,772 | 2 |