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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,686 | 1,706 | 1,679 | 1,706 | 94 |
| 2026/03/26 | 1,682 | 1,682 | 1,666 | 1,669 | 226 |
| 2026/03/25 | 1,650 | 1,680 | 1,650 | 1,678 | 148 |
| 2026/03/24 | 1,629 | 1,646 | 1,629 | 1,646 | 273 |
| 2026/03/23 | 1,631 | 1,631 | 1,611 | 1,617 | 373 |
| 2026/03/19 | 1,674 | 1,674 | 1,650 | 1,653 | 144 |
| 2026/03/18 | 1,662 | 1,698 | 1,662 | 1,696 | 465 |
| 2026/03/17 | 1,685 | 1,685 | 1,676 | 1,676 | 163 |
| 2026/03/16 | 1,707 | 1,707 | 1,661 | 1,673 | 327 |
| 2026/03/13 | 1,720 | 1,720 | 1,665 | 1,667 | 626 |
| 2026/03/12 | 1,680 | 1,750 | 1,664 | 1,750 | 1,061 |
| 2026/03/11 | 1,716 | 1,721 | 1,704 | 1,704 | 16 |
| 2026/03/10 | 1,733 | 1,733 | 1,698 | 1,698 | 166 |
| 2026/03/09 | 1,720 | 1,720 | 1,661 | 1,693 | 2,340 |
| 2026/03/06 | 1,714 | 1,717 | 1,674 | 1,717 | 711 |
| 2026/03/05 | 1,724 | 1,724 | 1,687 | 1,687 | 220 |
| 2026/03/04 | 1,719 | 1,719 | 1,667 | 1,684 | 3,194 |
| 2026/03/03 | 1,790 | 1,790 | 1,718 | 1,718 | 2,420 |
| 2026/03/02 | 1,783 | 1,783 | 1,750 | 1,759 | 1,318 |
| 2026/02/27 | 1,779 | 1,798 | 1,776 | 1,793 | 532 |
| 2026/02/26 | 1,751 | 1,769 | 1,730 | 1,755 | 2,084 |
| 2026/02/25 | 1,721 | 1,751 | 1,721 | 1,751 | 407 |
| 2026/02/24 | 1,722 | 1,723 | 1,712 | 1,720 | 310 |
| 2026/02/20 | 1,732 | 1,732 | 1,689 | 1,689 | 677 |
| 2026/02/19 | 1,716 | 1,728 | 1,706 | 1,724 | 3,131 |
| 2026/02/18 | 1,688 | 1,712 | 1,688 | 1,707 | 452 |
| 2026/02/17 | 1,700 | 1,701 | 1,685 | 1,685 | 504 |
| 2026/02/16 | 1,734 | 1,734 | 1,700 | 1,705 | 98 |
| 2026/02/13 | 1,749 | 1,749 | 1,707 | 1,710 | 435 |
| 2026/02/12 | 1,770 | 1,770 | 1,749 | 1,749 | 1,768 |
| 2026/02/10 | 1,755 | 1,764 | 1,744 | 1,760 | 1,034 |
| 2026/02/09 | 1,739 | 1,754 | 1,734 | 1,745 | 2,623 |
| 2026/02/06 | 1,748 | 1,748 | 1,687 | 1,699 | 631 |
| 2026/02/05 | 1,690 | 1,770 | 1,690 | 1,725 | 851 |
| 2026/02/04 | 1,717 | 1,720 | 1,712 | 1,712 | 575 |
| 2026/02/03 | 1,719 | 1,719 | 1,700 | 1,716 | 445 |
| 2026/02/02 | 1,732 | 1,740 | 1,662 | 1,692 | 134 |
| 2026/01/30 | 1,669 | 1,694 | 1,669 | 1,692 | 773 |
| 2026/01/29 | 1,721 | 1,721 | 1,650 | 1,668 | 619 |
| 2026/01/28 | 1,719 | 1,719 | 1,670 | 1,681 | 516 |
| 2026/01/27 | 1,702 | 1,705 | 1,695 | 1,704 | 41 |
| 2026/01/26 | 1,711 | 1,718 | 1,699 | 1,718 | 352 |
| 2026/01/23 | 1,690 | 1,747 | 1,690 | 1,739 | 747 |
| 2026/01/22 | 1,685 | 1,720 | 1,685 | 1,714 | 336 |
| 2026/01/21 | 1,714 | 1,714 | 1,681 | 1,700 | 2,072 |
| 2026/01/20 | 1,720 | 1,720 | 1,710 | 1,715 | 915 |
| 2026/01/19 | 1,752 | 1,752 | 1,715 | 1,724 | 1,090 |
| 2026/01/16 | 1,748 | 1,748 | 1,726 | 1,737 | 681 |
| 2026/01/15 | 1,778 | 1,778 | 1,758 | 1,764 | 795 |
| 2026/01/14 | 1,780 | 1,780 | 1,745 | 1,763 | 1,377 |
| 2026/01/13 | 1,761 | 1,762 | 1,741 | 1,748 | 980 |
| 2026/01/09 | 1,752 | 1,752 | 1,732 | 1,752 | 205 |
| 2026/01/08 | 1,732 | 1,750 | 1,732 | 1,750 | 517 |
| 2026/01/07 | 1,751 | 1,751 | 1,710 | 1,725 | 548 |
| 2026/01/06 | 1,710 | 1,714 | 1,708 | 1,711 | 500 |
| 2026/01/05 | 1,697 | 1,710 | 1,695 | 1,710 | 601 |
| 2025/12/30 | 1,725 | 1,725 | 1,690 | 1,694 | 149 |
| 2025/12/29 | 1,693 | 1,702 | 1,693 | 1,693 | 332 |
| 2025/12/26 | 1,705 | 1,705 | 1,693 | 1,693 | 179 |
| 2025/12/25 | 1,703 | 1,703 | 1,694 | 1,694 | 274 |
| 2025/12/24 | 1,705 | 1,705 | 1,689 | 1,689 | 280 |
| 2025/12/23 | 1,655 | 1,700 | 1,655 | 1,699 | 1,128 |
| 2025/12/22 | 1,737 | 1,737 | 1,679 | 1,684 | 926 |
| 2025/12/19 | 1,695 | 1,697 | 1,654 | 1,697 | 18,632 |
| 2025/12/18 | 1,689 | 1,695 | 1,681 | 1,695 | 128 |
| 2025/12/17 | 1,689 | 1,689 | 1,668 | 1,679 | 410 |
| 2025/12/16 | 1,730 | 1,730 | 1,689 | 1,689 | 794 |
| 2025/12/15 | 1,701 | 1,701 | 1,694 | 1,700 | 3,994 |
| 2025/12/12 | 1,719 | 1,719 | 1,683 | 1,690 | 304 |
| 2025/12/11 | 1,705 | 1,705 | 1,674 | 1,679 | 487 |
| 2025/12/10 | 1,670 | 1,707 | 1,670 | 1,692 | 8,006 |
| 2025/12/09 | 1,696 | 1,708 | 1,692 | 1,708 | 828 |
| 2025/12/08 | 1,693 | 1,703 | 1,693 | 1,696 | 519 |
| 2025/12/05 | 1,696 | 1,699 | 1,686 | 1,692 | 857 |
| 2025/12/04 | 1,734 | 1,734 | 1,687 | 1,708 | 515 |
| 2025/12/03 | 1,695 | 1,696 | 1,683 | 1,694 | 693 |
| 2025/12/02 | 1,705 | 1,708 | 1,698 | 1,700 | 350 |
| 2025/12/01 | 1,750 | 1,750 | 1,704 | 1,704 | 356 |
| 2025/11/28 | 1,776 | 1,776 | 1,734 | 1,737 | 148 |
| 2025/11/27 | 1,752 | 1,759 | 1,736 | 1,736 | 2,499 |
| 2025/11/26 | 1,742 | 1,790 | 1,742 | 1,790 | 3,340 |
| 2025/11/25 | 1,745 | 1,745 | 1,732 | 1,736 | 304 |
| 2025/11/21 | 1,690 | 1,730 | 1,690 | 1,722 | 199 |
| 2025/11/20 | 1,702 | 1,707 | 1,693 | 1,697 | 764 |
| 2025/11/19 | 1,691 | 1,692 | 1,680 | 1,685 | 814 |
| 2025/11/18 | 1,720 | 1,720 | 1,691 | 1,691 | 286 |
| 2025/11/17 | 1,743 | 1,743 | 1,709 | 1,709 | 410 |
| 2025/11/14 | 1,743 | 1,745 | 1,709 | 1,714 | 46 |
| 2025/11/13 | 1,683 | 1,725 | 1,682 | 1,716 | 1,092 |
| 2025/11/12 | 1,682 | 1,704 | 1,682 | 1,696 | 541 |
| 2025/11/11 | 1,667 | 1,675 | 1,666 | 1,666 | 1,393 |
| 2025/11/10 | 1,664 | 1,681 | 1,664 | 1,668 | 110 |
| 2025/11/07 | 1,649 | 1,649 | 1,636 | 1,642 | 20 |
| 2025/11/06 | 1,662 | 1,662 | 1,648 | 1,648 | 235 |
| 2025/11/05 | 1,663 | 1,663 | 1,630 | 1,640 | 4,933 |
| 2025/11/04 | 1,661 | 1,667 | 1,654 | 1,661 | 1,852 |
| 2025/10/31 | 1,681 | 1,681 | 1,648 | 1,660 | 205 |
| 2025/10/30 | 1,637 | 1,649 | 1,637 | 1,649 | 503 |
| 2025/10/29 | 1,667 | 1,667 | 1,640 | 1,643 | 3,362 |
| 2025/10/28 | 1,691 | 1,691 | 1,671 | 1,674 | 145 |
| 2025/10/27 | 1,700 | 1,700 | 1,690 | 1,690 | 244 |
| 2025/10/24 | 1,674 | 1,674 | 1,669 | 1,669 | 119 |
| 2025/10/23 | 1,686 | 1,686 | 1,670 | 1,670 | 3,008 |
| 2025/10/22 | 1,672 | 1,688 | 1,669 | 1,686 | 4,466 |
| 2025/10/21 | 1,650 | 1,673 | 1,650 | 1,673 | 51 |
| 2025/10/20 | 1,616 | 1,653 | 1,616 | 1,649 | 3,477 |
| 2025/10/17 | 1,636 | 1,636 | 1,623 | 1,623 | 10 |
| 2025/10/16 | 1,645 | 1,645 | 1,627 | 1,636 | 118 |
| 2025/10/15 | 1,613 | 1,628 | 1,613 | 1,628 | 57 |
| 2025/10/14 | 1,622 | 1,630 | 1,605 | 1,605 | 399 |
| 2025/10/10 | 1,683 | 1,683 | 1,659 | 1,659 | 63 |
| 2025/10/09 | 1,695 | 1,695 | 1,677 | 1,680 | 267 |
| 2025/10/08 | 1,690 | 1,690 | 1,680 | 1,680 | 79 |
| 2025/10/07 | 1,690 | 1,690 | 1,683 | 1,684 | 1,021 |
| 2025/10/06 | 1,672 | 1,678 | 1,672 | 1,678 | 593 |
| 2025/10/03 | 1,614 | 1,624 | 1,614 | 1,620 | 356 |
| 2025/10/02 | 1,604 | 1,606 | 1,592 | 1,606 | 160 |
| 2025/10/01 | 1,616 | 1,616 | 1,602 | 1,603 | 32 |
| 2025/09/30 | 1,599 | 1,614 | 1,599 | 1,614 | 71 |
| 2025/09/29 | 1,604 | 1,609 | 1,596 | 1,596 | 82 |
| 2025/09/26 | 1,615 | 1,615 | 1,597 | 1,603 | 794 |
| 2025/09/25 | 1,639 | 1,639 | 1,615 | 1,616 | 1,037 |
| 2025/09/24 | 1,636 | 1,636 | 1,625 | 1,630 | 7,221 |
| 2025/09/22 | 1,661 | 1,661 | 1,634 | 1,634 | 211 |
| 2025/09/19 | 1,639 | 1,650 | 1,626 | 1,626 | 1,830 |
| 2025/09/18 | 1,645 | 1,645 | 1,639 | 1,639 | 550 |
| 2025/09/17 | 1,647 | 1,647 | 1,638 | 1,640 | 27 |
| 2025/09/16 | 1,647 | 1,656 | 1,643 | 1,650 | 9,333 |
| 2025/09/12 | 1,644 | 1,650 | 1,643 | 1,649 | 364 |
| 2025/09/11 | 1,633 | 1,640 | 1,632 | 1,636 | 415 |
| 2025/09/10 | 1,654 | 1,654 | 1,642 | 1,642 | 3,690 |
| 2025/09/09 | 1,679 | 1,679 | 1,655 | 1,655 | 22,607 |
| 2025/09/08 | 1,656 | 1,677 | 1,656 | 1,674 | 284 |
| 2025/09/05 | 1,645 | 1,652 | 1,639 | 1,652 | 514 |
| 2025/09/04 | 1,636 | 1,636 | 1,624 | 1,630 | 1,009 |
| 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 |