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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,524 | 1,532 | 1,519 | 1,519 | 4,253 |
| 2022/12/29 | 1,510 | 1,513 | 1,496 | 1,511 | 53 |
| 2022/12/28 | 1,515 | 1,515 | 1,504 | 1,511 | 49 |
| 2022/12/27 | 1,522 | 1,522 | 1,513 | 1,516 | 37 |
| 2022/12/26 | 1,508 | 1,515 | 1,500 | 1,500 | 436 |
| 2022/12/23 | 1,510 | 1,511 | 1,503 | 1,509 | 127 |
| 2022/12/22 | 1,517 | 1,519 | 1,511 | 1,516 | 66 |
| 2022/12/21 | 1,523 | 1,526 | 1,511 | 1,514 | 397 |
| 2022/12/20 | 1,574 | 1,577 | 1,520 | 1,520 | 3,729 |
| 2022/12/19 | 1,584 | 1,584 | 1,572 | 1,572 | 3,051 |
| 2022/12/16 | 1,601 | 1,602 | 1,594 | 1,597 | 29 |
| 2022/12/15 | 1,623 | 1,623 | 1,616 | 1,618 | 121 |
| 2022/12/14 | 1,623 | 1,629 | 1,618 | 1,628 | 65 |
| 2022/12/13 | 1,629 | 1,629 | 1,615 | 1,615 | 165 |
| 2022/12/12 | 1,604 | 1,625 | 1,604 | 1,613 | 6,119 |
| 2022/12/09 | 1,595 | 1,614 | 1,595 | 1,614 | 24 |
| 2022/12/08 | 1,601 | 1,606 | 1,582 | 1,588 | 5,450 |
| 2022/12/07 | 1,585 | 1,600 | 1,580 | 1,595 | 277 |
| 2022/12/06 | 1,597 | 1,605 | 1,592 | 1,592 | 146 |
| 2022/12/05 | 1,608 | 1,608 | 1,593 | 1,598 | 8,702 |
| 2022/12/02 | 1,630 | 1,630 | 1,600 | 1,604 | 269 |
| 2022/12/01 | 1,656 | 1,656 | 1,632 | 1,640 | 427 |
| 2022/11/30 | 1,635 | 1,636 | 1,630 | 1,631 | 169 |
| 2022/11/29 | 1,654 | 1,654 | 1,642 | 1,643 | 243 |
| 2022/11/28 | 1,679 | 1,679 | 1,659 | 1,661 | 297 |
| 2022/11/25 | 1,692 | 1,692 | 1,674 | 1,674 | 189 |
| 2022/11/24 | 1,679 | 1,695 | 1,679 | 1,682 | 278 |
| 2022/11/22 | 1,652 | 1,666 | 1,652 | 1,662 | 150 |
| 2022/11/21 | 1,649 | 1,649 | 1,640 | 1,641 | 67 |
| 2022/11/18 | 1,654 | 1,654 | 1,651 | 1,651 | 13 |
| 2022/11/17 | 1,648 | 1,660 | 1,648 | 1,653 | 8 |
| 2022/11/16 | 1,643 | 1,653 | 1,643 | 1,652 | 29 |
| 2022/11/15 | 1,657 | 1,670 | 1,657 | 1,667 | 1,068 |
| 2022/11/14 | 1,668 | 1,668 | 1,657 | 1,665 | 110 |
| 2022/11/11 | 1,640 | 1,671 | 1,640 | 1,670 | 1,229 |
| 2022/11/10 | 1,621 | 1,628 | 1,618 | 1,622 | 20,354 |
| 2022/11/09 | 1,643 | 1,643 | 1,627 | 1,629 | 48 |
| 2022/11/08 | 1,639 | 1,644 | 1,635 | 1,644 | 21,204 |
| 2022/11/07 | 1,612 | 1,621 | 1,612 | 1,618 | 502 |
| 2022/11/04 | 1,624 | 1,624 | 1,597 | 1,600 | 193 |
| 2022/11/02 | 1,659 | 1,659 | 1,655 | 1,655 | 4 |
| 2022/11/01 | 1,679 | 1,679 | 1,668 | 1,668 | 13 |
| 2022/10/31 | 1,664 | 1,666 | 1,660 | 1,666 | 248 |
| 2022/10/28 | 1,627 | 1,645 | 1,627 | 1,645 | 36 |
| 2022/10/27 | 1,662 | 1,665 | 1,653 | 1,658 | 257 |
| 2022/10/26 | 1,637 | 1,664 | 1,637 | 1,661 | 42 |
| 2022/10/25 | 1,632 | 1,632 | 1,623 | 1,623 | 222 |
| 2022/10/24 | 1,623 | 1,636 | 1,619 | 1,619 | 67 |
| 2022/10/21 | 1,626 | 1,626 | 1,616 | 1,616 | 202 |
| 2022/10/20 | 1,611 | 1,626 | 1,611 | 1,626 | 12 |
| 2022/10/19 | 1,640 | 1,651 | 1,640 | 1,640 | 143 |
| 2022/10/18 | 1,629 | 1,658 | 1,624 | 1,639 | 25 |
| 2022/10/17 | 1,621 | 1,621 | 1,597 | 1,605 | 32 |
| 2022/10/14 | 1,617 | 1,637 | 1,617 | 1,634 | 32 |
| 2022/10/13 | 1,599 | 1,599 | 1,585 | 1,586 | 5,139 |
| 2022/10/12 | 1,600 | 1,606 | 1,595 | 1,598 | 78 |
| 2022/10/11 | 1,616 | 1,616 | 1,596 | 1,596 | 200 |
| 2022/10/07 | 1,629 | 1,652 | 1,629 | 1,643 | 70 |
| 2022/10/06 | 1,650 | 1,652 | 1,650 | 1,652 | 11 |
| 2022/10/05 | 1,651 | 1,651 | 1,642 | 1,650 | 193 |
| 2022/10/04 | 1,594 | 1,634 | 1,594 | 1,634 | 3,375 |
| 2022/10/03 | 1,560 | 1,573 | 1,545 | 1,573 | 67 |
| 2022/09/30 | 1,575 | 1,587 | 1,565 | 1,566 | 533 |
| 2022/09/29 | 1,617 | 1,617 | 1,574 | 1,574 | 98 |
| 2022/09/28 | 1,540 | 1,553 | 1,538 | 1,538 | 44 |
| 2022/09/27 | 1,553 | 1,553 | 1,543 | 1,543 | 42 |
| 2022/09/26 | 1,541 | 1,553 | 1,539 | 1,541 | 8,260 |
| 2022/09/22 | 1,571 | 1,577 | 1,561 | 1,576 | 301 |
| 2022/09/21 | 1,595 | 1,604 | 1,585 | 1,592 | 366 |
| 2022/09/20 | 1,626 | 1,626 | 1,611 | 1,612 | 158 |
| 2022/09/16 | 1,626 | 1,627 | 1,622 | 1,626 | 49 |
| 2022/09/15 | 1,651 | 1,651 | 1,633 | 1,633 | 237 |
| 2022/09/14 | 1,642 | 1,651 | 1,642 | 1,648 | 298 |
| 2022/09/13 | 1,693 | 1,693 | 1,684 | 1,686 | 15 |
| 2022/09/12 | 1,682 | 1,690 | 1,682 | 1,688 | 147 |
| 2022/09/09 | 1,665 | 1,669 | 1,665 | 1,669 | 40 |
| 2022/09/08 | 1,645 | 1,650 | 1,645 | 1,650 | 1,221 |
| 2022/09/07 | 1,615 | 1,615 | 1,604 | 1,608 | 39 |
| 2022/09/06 | 1,639 | 1,645 | 1,636 | 1,636 | 139 |
| 2022/09/05 | 1,625 | 1,628 | 1,625 | 1,628 | 115 |
| 2022/09/02 | 1,650 | 1,650 | 1,631 | 1,632 | 102 |
| 2022/09/01 | 1,655 | 1,655 | 1,647 | 1,647 | 46 |
| 2022/08/31 | 1,654 | 1,665 | 1,650 | 1,665 | 136 |
| 2022/08/30 | 1,655 | 1,666 | 1,655 | 1,665 | 75 |
| 2022/08/29 | 1,635 | 1,648 | 1,635 | 1,645 | 268 |
| 2022/08/26 | 1,698 | 1,703 | 1,695 | 1,702 | 65 |
| 2022/08/25 | 1,689 | 1,698 | 1,689 | 1,698 | 215 |
| 2022/08/24 | 1,683 | 1,683 | 1,677 | 1,677 | 24 |
| 2022/08/23 | 1,699 | 1,699 | 1,684 | 1,684 | 323 |
| 2022/08/22 | 1,694 | 1,718 | 1,694 | 1,718 | 199 |
| 2022/08/19 | 1,727 | 1,727 | 1,710 | 1,710 | 3,005 |
| 2022/08/18 | 1,732 | 1,732 | 1,712 | 1,716 | 634 |
| 2022/08/17 | 1,701 | 1,741 | 1,701 | 1,741 | 3,627 |
| 2022/08/16 | 1,725 | 1,729 | 1,717 | 1,729 | 628 |
| 2022/08/15 | 1,700 | 1,718 | 1,693 | 1,715 | 30,957 |
| 2022/08/12 | 1,669 | 1,682 | 1,669 | 1,679 | 19,454 |
| 2022/08/10 | 1,651 | 1,651 | 1,634 | 1,641 | 1,818 |
| 2022/08/09 | 1,664 | 1,665 | 1,664 | 1,665 | 102 |
| 2022/08/08 | 1,652 | 1,655 | 1,646 | 1,652 | 496 |
| 2022/08/05 | 1,659 | 1,661 | 1,659 | 1,661 | 1,492 |
| 2022/08/04 | 1,686 | 1,686 | 1,664 | 1,672 | 4,411 |
| 2022/08/03 | 1,666 | 1,666 | 1,660 | 1,660 | 12 |
| 2022/08/02 | 1,691 | 1,691 | 1,651 | 1,654 | 761 |
| 2022/08/01 | 1,692 | 1,700 | 1,690 | 1,700 | 70 |
| 2022/07/29 | 1,707 | 1,707 | 1,693 | 1,693 | 173 |
| 2022/07/28 | 1,695 | 1,702 | 1,687 | 1,702 | 454 |
| 2022/07/27 | 1,680 | 1,686 | 1,678 | 1,686 | 187 |
| 2022/07/26 | 1,724 | 1,724 | 1,671 | 1,673 | 46 |
| 2022/07/25 | 1,692 | 1,692 | 1,685 | 1,688 | 552 |
| 2022/07/22 | 1,697 | 1,702 | 1,690 | 1,702 | 1,089 |
| 2022/07/21 | 1,675 | 1,689 | 1,673 | 1,689 | 1,181 |
| 2022/07/20 | 1,665 | 1,684 | 1,663 | 1,684 | 24,298 |
| 2022/07/19 | 1,666 | 1,666 | 1,640 | 1,641 | 563 |
| 2022/07/15 | 1,655 | 1,663 | 1,650 | 1,663 | 1,001 |
| 2022/07/14 | 1,626 | 1,646 | 1,626 | 1,646 | 1,332 |
| 2022/07/13 | 1,618 | 1,625 | 1,616 | 1,621 | 458 |
| 2022/07/12 | 1,632 | 1,632 | 1,616 | 1,618 | 836 |
| 2022/07/11 | 1,651 | 1,661 | 1,643 | 1,647 | 251 |
| 2022/07/08 | 1,646 | 1,646 | 1,623 | 1,632 | 739 |
| 2022/07/07 | 1,622 | 1,637 | 1,614 | 1,632 | 5,220 |
| 2022/07/06 | 1,582 | 1,612 | 1,582 | 1,612 | 141 |
| 2022/07/05 | 1,590 | 1,592 | 1,583 | 1,586 | 81 |
| 2022/07/04 | 1,574 | 1,574 | 1,562 | 1,565 | 147 |
| 2022/07/01 | 1,563 | 1,576 | 1,542 | 1,544 | 3,835 |
| 2022/06/30 | 1,580 | 1,582 | 1,565 | 1,565 | 102 |
| 2022/06/29 | 1,565 | 1,570 | 1,564 | 1,570 | 1,125 |
| 2022/06/28 | 1,571 | 1,579 | 1,566 | 1,578 | 347 |
| 2022/06/27 | 1,569 | 1,571 | 1,563 | 1,571 | 807 |
| 2022/06/24 | 1,541 | 1,562 | 1,541 | 1,562 | 155 |
| 2022/06/23 | 1,522 | 1,538 | 1,522 | 1,524 | 13 |
| 2022/06/22 | 1,531 | 1,531 | 1,525 | 1,525 | 679 |
| 2022/06/21 | 1,502 | 1,523 | 1,502 | 1,520 | 97 |
| 2022/06/20 | 1,498 | 1,502 | 1,476 | 1,477 | 11,150 |
| 2022/06/17 | 1,485 | 1,495 | 1,479 | 1,487 | 5,543 |
| 2022/06/16 | 1,538 | 1,538 | 1,514 | 1,514 | 29 |
| 2022/06/15 | 1,513 | 1,513 | 1,505 | 1,505 | 213 |
| 2022/06/14 | 1,530 | 1,530 | 1,516 | 1,525 | 67 |
| 2022/06/13 | 1,563 | 1,563 | 1,548 | 1,551 | 523 |
| 2022/06/10 | 1,608 | 1,608 | 1,584 | 1,584 | 161 |
| 2022/06/09 | 1,564 | 1,620 | 1,564 | 1,615 | 159 |
| 2022/06/08 | 1,592 | 1,604 | 1,592 | 1,604 | 83 |
| 2022/06/07 | 1,581 | 1,587 | 1,575 | 1,577 | 4,045 |
| 2022/06/06 | 1,554 | 1,583 | 1,554 | 1,583 | 650 |
| 2022/06/03 | 1,573 | 1,575 | 1,563 | 1,566 | 285 |
| 2022/06/02 | 1,578 | 1,578 | 1,547 | 1,547 | 90 |
| 2022/06/01 | 1,582 | 1,593 | 1,582 | 1,584 | 33 |
| 2022/05/31 | 1,588 | 1,589 | 1,584 | 1,584 | 106 |
| 2022/05/30 | 1,586 | 1,595 | 1,573 | 1,592 | 252 |
| 2022/05/27 | 1,578 | 1,578 | 1,551 | 1,552 | 90 |
| 2022/05/26 | 1,568 | 1,578 | 1,558 | 1,558 | 271 |
| 2022/05/25 | 1,579 | 1,582 | 1,571 | 1,575 | 2,567 |
| 2022/05/24 | 1,590 | 1,591 | 1,581 | 1,581 | 2,503 |
| 2022/05/23 | 1,607 | 1,607 | 1,589 | 1,602 | 906 |
| 2022/05/20 | 1,568 | 1,570 | 1,565 | 1,569 | 466 |
| 2022/05/19 | 1,557 | 1,564 | 1,553 | 1,562 | 152 |
| 2022/05/18 | 1,586 | 1,600 | 1,586 | 1,600 | 27 |
| 2022/05/17 | 1,575 | 1,577 | 1,575 | 1,575 | 156 |
| 2022/05/16 | 1,600 | 1,600 | 1,560 | 1,564 | 416 |
| 2022/05/13 | 1,571 | 1,598 | 1,564 | 1,594 | 43,953 |
| 2022/05/12 | 1,570 | 1,570 | 1,559 | 1,559 | 399 |
| 2022/05/11 | 1,565 | 1,580 | 1,564 | 1,578 | 1,148 |
| 2022/05/10 | 1,568 | 1,569 | 1,544 | 1,565 | 14,884 |
| 2022/05/09 | 1,599 | 1,602 | 1,579 | 1,579 | 62 |
| 2022/05/06 | 1,609 | 1,613 | 1,586 | 1,613 | 78 |
| 2022/05/02 | 1,619 | 1,619 | 1,589 | 1,608 | 306 |
| 2022/04/28 | 1,586 | 1,606 | 1,584 | 1,606 | 291 |
| 2022/04/27 | 1,577 | 1,582 | 1,568 | 1,582 | 467 |
| 2022/04/26 | 1,616 | 1,616 | 1,604 | 1,607 | 297 |
| 2022/04/25 | 1,584 | 1,606 | 1,584 | 1,606 | 147 |
| 2022/04/22 | 1,604 | 1,619 | 1,604 | 1,612 | 69 |
| 2022/04/21 | 1,633 | 1,644 | 1,633 | 1,644 | 321 |
| 2022/04/20 | 1,624 | 1,633 | 1,621 | 1,621 | 471 |
| 2022/04/19 | 1,611 | 1,611 | 1,597 | 1,602 | 439 |
| 2022/04/18 | 1,601 | 1,601 | 1,580 | 1,582 | 22 |
| 2022/04/15 | 1,612 | 1,616 | 1,612 | 1,616 | 47 |
| 2022/04/14 | 1,634 | 1,638 | 1,628 | 1,634 | 292 |
| 2022/04/13 | 1,603 | 1,636 | 1,603 | 1,636 | 5,051 |
| 2022/04/12 | 1,605 | 1,606 | 1,600 | 1,600 | 114 |
| 2022/04/11 | 1,631 | 1,634 | 1,621 | 1,622 | 70 |
| 2022/04/08 | 1,632 | 1,638 | 1,632 | 1,632 | 187 |
| 2022/04/07 | 1,620 | 1,622 | 1,615 | 1,619 | 122 |
| 2022/04/06 | 1,629 | 1,629 | 1,622 | 1,622 | 17 |
| 2022/04/05 | 1,644 | 1,644 | 1,629 | 1,638 | 201 |
| 2022/04/04 | 1,600 | 1,626 | 1,600 | 1,626 | 261 |
| 2022/04/01 | 1,583 | 1,597 | 1,580 | 1,589 | 55 |
| 2022/03/31 | 1,620 | 1,620 | 1,599 | 1,599 | 260 |
| 2022/03/30 | 1,621 | 1,633 | 1,610 | 1,610 | 361 |
| 2022/03/29 | 1,608 | 1,608 | 1,591 | 1,606 | 146 |
| 2022/03/28 | 1,597 | 1,597 | 1,587 | 1,588 | 142 |
| 2022/03/25 | 1,626 | 1,626 | 1,595 | 1,609 | 430 |
| 2022/03/24 | 1,581 | 1,588 | 1,574 | 1,588 | 647 |
| 2022/03/23 | 1,584 | 1,604 | 1,578 | 1,602 | 259 |
| 2022/03/22 | 1,562 | 1,562 | 1,545 | 1,545 | 19 |
| 2022/03/18 | 1,555 | 1,555 | 1,551 | 1,555 | 49 |
| 2022/03/17 | 1,520 | 1,540 | 1,520 | 1,540 | 136 |
| 2022/03/16 | 1,494 | 1,499 | 1,485 | 1,490 | 34,887 |
| 2022/03/15 | 1,462 | 1,485 | 1,462 | 1,485 | 126 |
| 2022/03/14 | 1,480 | 1,480 | 1,465 | 1,471 | 5,946 |
| 2022/03/11 | 1,503 | 1,503 | 1,465 | 1,476 | 510 |
| 2022/03/10 | 1,545 | 1,545 | 1,512 | 1,517 | 3,218 |
| 2022/03/09 | 1,499 | 1,499 | 1,475 | 1,478 | 129 |
| 2022/03/08 | 1,488 | 1,513 | 1,488 | 1,490 | 8,048 |
| 2022/03/07 | 1,511 | 1,511 | 1,493 | 1,502 | 663 |
| 2022/03/04 | 1,581 | 1,581 | 1,535 | 1,540 | 2,366 |
| 2022/03/03 | 1,597 | 1,597 | 1,579 | 1,589 | 10 |
| 2022/03/02 | 1,593 | 1,593 | 1,571 | 1,573 | 180 |
| 2022/03/01 | 1,600 | 1,615 | 1,600 | 1,613 | 573 |
| 2022/02/28 | 1,576 | 1,576 | 1,565 | 1,571 | 28 |
| 2022/02/25 | 1,558 | 1,558 | 1,547 | 1,558 | 137 |
| 2022/02/24 | 1,530 | 1,536 | 1,523 | 1,528 | 20 |
| 2022/02/22 | 1,527 | 1,542 | 1,524 | 1,542 | 42,669 |
| 2022/02/21 | 1,505 | 1,554 | 1,505 | 1,543 | 6,385 |
| 2022/02/18 | 1,526 | 1,567 | 1,526 | 1,567 | 339 |
| 2022/02/17 | 1,570 | 1,570 | 1,550 | 1,557 | 141 |
| 2022/02/16 | 1,584 | 1,584 | 1,568 | 1,574 | 59,656 |
| 2022/02/15 | 1,559 | 1,565 | 1,549 | 1,549 | 346 |
| 2022/02/14 | 1,556 | 1,580 | 1,533 | 1,543 | 45,280 |
| 2022/02/10 | 1,594 | 1,602 | 1,594 | 1,596 | 5,627 |
| 2022/02/09 | 1,572 | 1,572 | 1,560 | 1,572 | 85 |
| 2022/02/08 | 1,571 | 1,574 | 1,562 | 1,564 | 58,116 |
| 2022/02/07 | 1,587 | 1,587 | 1,568 | 1,579 | 98 |
| 2022/02/04 | 1,591 | 1,601 | 1,583 | 1,601 | 100 |
| 2022/02/03 | 1,588 | 1,600 | 1,588 | 1,591 | 438 |
| 2022/02/02 | 1,593 | 1,593 | 1,592 | 1,592 | 17 |
| 2022/02/01 | 1,600 | 1,600 | 1,570 | 1,570 | 95 |
| 2022/01/31 | 1,566 | 1,566 | 1,537 | 1,562 | 84 |
| 2022/01/28 | 1,536 | 1,547 | 1,536 | 1,541 | 7,557 |
| 2022/01/27 | 1,582 | 1,582 | 1,514 | 1,519 | 420 |
| 2022/01/26 | 1,582 | 1,582 | 1,569 | 1,570 | 164 |
| 2022/01/25 | 1,600 | 1,600 | 1,558 | 1,565 | 5,550 |
| 2022/01/24 | 1,581 | 1,600 | 1,575 | 1,594 | 303 |
| 2022/01/21 | 1,581 | 1,585 | 1,576 | 1,583 | 425 |
| 2022/01/20 | 1,572 | 1,594 | 1,572 | 1,594 | 617 |
| 2022/01/19 | 1,587 | 1,594 | 1,560 | 1,560 | 437 |
| 2022/01/18 | 1,629 | 1,632 | 1,605 | 1,614 | 995 |
| 2022/01/17 | 1,624 | 1,631 | 1,619 | 1,621 | 351 |
| 2022/01/14 | 1,645 | 1,645 | 1,605 | 1,617 | 1,889 |
| 2022/01/13 | 1,692 | 1,692 | 1,662 | 1,663 | 1,297 |
| 2022/01/12 | 1,690 | 1,699 | 1,690 | 1,697 | 1,236 |
| 2022/01/11 | 1,677 | 1,681 | 1,665 | 1,681 | 5,198 |
| 2022/01/07 | 1,699 | 1,699 | 1,663 | 1,671 | 1,664 |
| 2022/01/06 | 1,733 | 1,749 | 1,691 | 1,691 | 6,506 |
| 2022/01/05 | 1,799 | 1,799 | 1,768 | 1,768 | 1,099 |
| 2022/01/04 | 1,826 | 1,826 | 1,807 | 1,818 | 258 |