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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 1,558 | 1,558 | 1,536 | 1,536 | 130 |
| 2023/09/29 | 1,553 | 1,553 | 1,545 | 1,545 | 37 |
| 2023/09/28 | 1,557 | 1,562 | 1,540 | 1,543 | 42 |
| 2023/09/27 | 1,552 | 1,564 | 1,540 | 1,560 | 369 |
| 2023/09/26 | 1,570 | 1,570 | 1,558 | 1,558 | 387 |
| 2023/09/25 | 1,560 | 1,575 | 1,560 | 1,570 | 59 |
| 2023/09/22 | 1,546 | 1,553 | 1,546 | 1,553 | 137 |
| 2023/09/21 | 1,577 | 1,577 | 1,556 | 1,559 | 149 |
| 2023/09/20 | 1,603 | 1,603 | 1,586 | 1,586 | 81 |
| 2023/09/19 | 1,613 | 1,613 | 1,600 | 1,600 | 449 |
| 2023/09/15 | 1,605 | 1,623 | 1,605 | 1,620 | 283 |
| 2023/09/14 | 1,613 | 1,618 | 1,608 | 1,613 | 271 |
| 2023/09/13 | 1,605 | 1,613 | 1,601 | 1,604 | 854 |
| 2023/09/12 | 1,592 | 1,606 | 1,592 | 1,605 | 39 |
| 2023/09/11 | 1,600 | 1,600 | 1,583 | 1,590 | 177 |
| 2023/09/08 | 1,591 | 1,609 | 1,590 | 1,595 | 387 |
| 2023/09/07 | 1,617 | 1,617 | 1,607 | 1,612 | 88 |
| 2023/09/06 | 1,627 | 1,628 | 1,624 | 1,626 | 40 |
| 2023/09/05 | 1,615 | 1,621 | 1,615 | 1,620 | 264 |
| 2023/09/04 | 1,622 | 1,622 | 1,615 | 1,616 | 728 |
| 2023/09/01 | 1,618 | 1,625 | 1,618 | 1,623 | 96 |
| 2023/08/31 | 1,608 | 1,617 | 1,608 | 1,614 | 332 |
| 2023/08/30 | 1,614 | 1,615 | 1,607 | 1,607 | 1,340 |
| 2023/08/29 | 1,602 | 1,606 | 1,602 | 1,603 | 1,259 |
| 2023/08/28 | 1,583 | 1,594 | 1,581 | 1,594 | 143 |
| 2023/08/25 | 1,556 | 1,569 | 1,556 | 1,569 | 11 |
| 2023/08/24 | 1,565 | 1,570 | 1,563 | 1,566 | 27 |
| 2023/08/23 | 1,543 | 1,569 | 1,543 | 1,565 | 60 |
| 2023/08/22 | 1,549 | 1,556 | 1,544 | 1,548 | 169 |
| 2023/08/21 | 1,541 | 1,544 | 1,541 | 1,544 | 27 |
| 2023/08/18 | 1,541 | 1,542 | 1,529 | 1,531 | 542 |
| 2023/08/17 | 1,569 | 1,569 | 1,546 | 1,549 | 216 |
| 2023/08/16 | 1,579 | 1,580 | 1,566 | 1,569 | 255 |
| 2023/08/15 | 1,592 | 1,592 | 1,579 | 1,588 | 68 |
| 2023/08/14 | 1,610 | 1,610 | 1,589 | 1,589 | 60 |
| 2023/08/10 | 1,575 | 1,603 | 1,572 | 1,603 | 172 |
| 2023/08/09 | 1,614 | 1,615 | 1,600 | 1,615 | 199 |
| 2023/08/08 | 1,637 | 1,640 | 1,629 | 1,634 | 38 |
| 2023/08/07 | 1,611 | 1,631 | 1,611 | 1,631 | 141 |
| 2023/08/04 | 1,600 | 1,606 | 1,600 | 1,604 | 302 |
| 2023/08/03 | 1,631 | 1,631 | 1,615 | 1,618 | 24 |
| 2023/08/02 | 1,648 | 1,653 | 1,633 | 1,633 | 7,751 |
| 2023/08/01 | 1,670 | 1,670 | 1,665 | 1,666 | 336 |
| 2023/07/31 | 1,660 | 1,664 | 1,652 | 1,657 | 279 |
| 2023/07/28 | 1,685 | 1,685 | 1,610 | 1,634 | 1,187 |
| 2023/07/27 | 1,645 | 1,645 | 1,639 | 1,645 | 95 |
| 2023/07/26 | 1,631 | 1,639 | 1,631 | 1,639 | 21 |
| 2023/07/25 | 1,641 | 1,641 | 1,630 | 1,631 | 46 |
| 2023/07/24 | 1,633 | 1,636 | 1,628 | 1,633 | 330 |
| 2023/07/21 | 1,608 | 1,621 | 1,604 | 1,617 | 448 |
| 2023/07/20 | 1,659 | 1,659 | 1,605 | 1,605 | 288 |
| 2023/07/19 | 1,629 | 1,629 | 1,618 | 1,619 | 189 |
| 2023/07/18 | 1,605 | 1,617 | 1,605 | 1,605 | 169 |
| 2023/07/14 | 1,584 | 1,614 | 1,584 | 1,607 | 114 |
| 2023/07/13 | 1,587 | 1,600 | 1,583 | 1,600 | 134 |
| 2023/07/12 | 1,599 | 1,599 | 1,575 | 1,576 | 64 |
| 2023/07/11 | 1,645 | 1,645 | 1,593 | 1,598 | 267 |
| 2023/07/10 | 1,614 | 1,614 | 1,598 | 1,605 | 262 |
| 2023/07/07 | 1,618 | 1,618 | 1,607 | 1,610 | 84 |
| 2023/07/06 | 1,640 | 1,640 | 1,619 | 1,621 | 4,172 |
| 2023/07/05 | 1,636 | 1,647 | 1,636 | 1,641 | 95 |
| 2023/07/04 | 1,679 | 1,679 | 1,642 | 1,642 | 7,873 |
| 2023/07/03 | 1,688 | 1,689 | 1,681 | 1,681 | 167 |
| 2023/06/30 | 1,670 | 1,670 | 1,660 | 1,667 | 275 |
| 2023/06/29 | 1,691 | 1,691 | 1,675 | 1,683 | 205 |
| 2023/06/28 | 1,658 | 1,676 | 1,653 | 1,676 | 155 |
| 2023/06/27 | 1,664 | 1,664 | 1,640 | 1,649 | 164 |
| 2023/06/26 | 1,681 | 1,681 | 1,660 | 1,674 | 43 |
| 2023/06/23 | 1,699 | 1,702 | 1,672 | 1,674 | 84 |
| 2023/06/22 | 1,714 | 1,717 | 1,700 | 1,700 | 214 |
| 2023/06/21 | 1,716 | 1,720 | 1,706 | 1,713 | 584 |
| 2023/06/20 | 1,705 | 1,710 | 1,694 | 1,709 | 39,667 |
| 2023/06/19 | 1,727 | 1,727 | 1,702 | 1,710 | 816 |
| 2023/06/16 | 1,735 | 1,735 | 1,692 | 1,710 | 38,715 |
| 2023/06/15 | 1,709 | 1,709 | 1,695 | 1,695 | 8,163 |
| 2023/06/14 | 1,706 | 1,710 | 1,701 | 1,710 | 55 |
| 2023/06/13 | 1,708 | 1,708 | 1,695 | 1,701 | 329 |
| 2023/06/12 | 1,681 | 1,700 | 1,681 | 1,700 | 1,335 |
| 2023/06/09 | 1,682 | 1,682 | 1,668 | 1,672 | 243 |
| 2023/06/08 | 1,667 | 1,667 | 1,641 | 1,648 | 56 |
| 2023/06/07 | 1,691 | 1,691 | 1,667 | 1,677 | 4,201 |
| 2023/06/06 | 1,676 | 1,687 | 1,667 | 1,686 | 21,002 |
| 2023/06/05 | 1,689 | 1,689 | 1,670 | 1,680 | 5,718 |
| 2023/06/02 | 1,636 | 1,655 | 1,636 | 1,654 | 57 |
| 2023/06/01 | 1,608 | 1,625 | 1,608 | 1,622 | 31 |
| 2023/05/31 | 1,606 | 1,612 | 1,598 | 1,608 | 36 |
| 2023/05/30 | 1,615 | 1,621 | 1,605 | 1,607 | 139 |
| 2023/05/29 | 1,630 | 1,630 | 1,611 | 1,614 | 240 |
| 2023/05/26 | 1,612 | 1,612 | 1,605 | 1,605 | 108 |
| 2023/05/25 | 1,627 | 1,628 | 1,618 | 1,618 | 42 |
| 2023/05/24 | 1,655 | 1,655 | 1,631 | 1,637 | 228 |
| 2023/05/23 | 1,663 | 1,674 | 1,654 | 1,656 | 219 |
| 2023/05/22 | 1,648 | 1,655 | 1,643 | 1,655 | 2,191 |
| 2023/05/19 | 1,631 | 1,650 | 1,631 | 1,650 | 1,462 |
| 2023/05/18 | 1,633 | 1,633 | 1,625 | 1,631 | 735 |
| 2023/05/17 | 1,628 | 1,628 | 1,617 | 1,620 | 13,892 |
| 2023/05/16 | 1,618 | 1,631 | 1,618 | 1,631 | 4,047 |
| 2023/05/15 | 1,603 | 1,609 | 1,589 | 1,607 | 9,448 |
| 2023/05/12 | 1,558 | 1,600 | 1,558 | 1,598 | 266 |
| 2023/05/11 | 1,590 | 1,597 | 1,590 | 1,595 | 149 |
| 2023/05/10 | 1,612 | 1,612 | 1,594 | 1,596 | 1,968 |
| 2023/05/09 | 1,602 | 1,617 | 1,602 | 1,615 | 314 |
| 2023/05/08 | 1,608 | 1,610 | 1,597 | 1,602 | 174 |
| 2023/05/02 | 1,603 | 1,605 | 1,596 | 1,605 | 235 |
| 2023/05/01 | 1,597 | 1,599 | 1,589 | 1,599 | 270 |
| 2023/04/28 | 1,580 | 1,582 | 1,576 | 1,582 | 70 |
| 2023/04/27 | 1,562 | 1,571 | 1,558 | 1,571 | 36 |
| 2023/04/26 | 1,589 | 1,589 | 1,568 | 1,568 | 125 |
| 2023/04/25 | 1,604 | 1,608 | 1,599 | 1,599 | 2,393 |
| 2023/04/24 | 1,600 | 1,600 | 1,592 | 1,596 | 165 |
| 2023/04/21 | 1,581 | 1,583 | 1,581 | 1,583 | 4,177 |
| 2023/04/20 | 1,583 | 1,587 | 1,580 | 1,583 | 2,020 |
| 2023/04/19 | 1,605 | 1,605 | 1,585 | 1,585 | 3,107 |
| 2023/04/18 | 1,593 | 1,605 | 1,593 | 1,600 | 2,059 |
| 2023/04/17 | 1,592 | 1,592 | 1,579 | 1,585 | 512 |
| 2023/04/14 | 1,580 | 1,585 | 1,578 | 1,582 | 892 |
| 2023/04/13 | 1,551 | 1,570 | 1,551 | 1,568 | 101 |
| 2023/04/12 | 1,565 | 1,567 | 1,558 | 1,563 | 255 |
| 2023/04/11 | 1,559 | 1,566 | 1,555 | 1,558 | 8,281 |
| 2023/04/10 | 1,553 | 1,553 | 1,541 | 1,548 | 99 |
| 2023/04/07 | 1,544 | 1,544 | 1,536 | 1,539 | 66 |
| 2023/04/06 | 1,529 | 1,540 | 1,527 | 1,539 | 119 |
| 2023/04/05 | 1,559 | 1,559 | 1,538 | 1,538 | 12,723 |
| 2023/04/04 | 1,557 | 1,562 | 1,556 | 1,562 | 25 |
| 2023/04/03 | 1,552 | 1,563 | 1,552 | 1,555 | 1,046 |
| 2023/03/31 | 1,527 | 1,542 | 1,527 | 1,538 | 636 |
| 2023/03/30 | 1,527 | 1,527 | 1,515 | 1,518 | 80 |
| 2023/03/29 | 1,503 | 1,512 | 1,493 | 1,512 | 546 |
| 2023/03/28 | 1,508 | 1,508 | 1,492 | 1,495 | 32 |
| 2023/03/27 | 1,499 | 1,503 | 1,494 | 1,501 | 36 |
| 2023/03/24 | 1,499 | 1,499 | 1,482 | 1,492 | 423 |
| 2023/03/23 | 1,496 | 1,500 | 1,488 | 1,500 | 30 |
| 2023/03/22 | 1,521 | 1,526 | 1,520 | 1,521 | 16 |
| 2023/03/20 | 1,508 | 1,514 | 1,497 | 1,497 | 146 |
| 2023/03/17 | 1,504 | 1,520 | 1,504 | 1,520 | 11 |
| 2023/03/16 | 1,475 | 1,494 | 1,470 | 1,493 | 2,019 |
| 2023/03/15 | 1,512 | 1,512 | 1,495 | 1,495 | 45 |
| 2023/03/14 | 1,490 | 1,508 | 1,488 | 1,508 | 525 |
| 2023/03/13 | 1,511 | 1,511 | 1,502 | 1,509 | 7,063 |
| 2023/03/10 | 1,509 | 1,534 | 1,509 | 1,526 | 187 |
| 2023/03/09 | 1,537 | 1,545 | 1,537 | 1,543 | 50 |
| 2023/03/08 | 1,515 | 1,527 | 1,515 | 1,527 | 20 |
| 2023/03/07 | 1,520 | 1,525 | 1,519 | 1,524 | 22 |
| 2023/03/06 | 1,519 | 1,520 | 1,512 | 1,517 | 37 |
| 2023/03/03 | 1,493 | 1,505 | 1,493 | 1,503 | 52 |
| 2023/03/02 | 1,482 | 1,482 | 1,473 | 1,480 | 184 |
| 2023/03/01 | 1,494 | 1,494 | 1,478 | 1,481 | 330 |
| 2023/02/28 | 1,500 | 1,506 | 1,499 | 1,499 | 46 |
| 2023/02/27 | 1,501 | 1,501 | 1,488 | 1,492 | 244 |
| 2023/02/24 | 1,488 | 1,500 | 1,483 | 1,496 | 475 |
| 2023/02/22 | 1,497 | 1,497 | 1,485 | 1,495 | 582 |
| 2023/02/21 | 1,502 | 1,512 | 1,499 | 1,505 | 47 |
| 2023/02/20 | 1,502 | 1,509 | 1,496 | 1,502 | 788 |
| 2023/02/17 | 1,509 | 1,510 | 1,505 | 1,505 | 312 |
| 2023/02/16 | 1,520 | 1,525 | 1,520 | 1,524 | 74 |
| 2023/02/15 | 1,538 | 1,538 | 1,511 | 1,516 | 168 |
| 2023/02/14 | 1,532 | 1,541 | 1,526 | 1,528 | 3,538 |
| 2023/02/13 | 1,525 | 1,525 | 1,508 | 1,519 | 671 |
| 2023/02/10 | 1,542 | 1,546 | 1,538 | 1,541 | 67 |
| 2023/02/09 | 1,533 | 1,541 | 1,533 | 1,541 | 6 |
| 2023/02/08 | 1,536 | 1,544 | 1,536 | 1,544 | 8 |
| 2023/02/07 | 1,548 | 1,548 | 1,533 | 1,533 | 1,465 |
| 2023/02/06 | 1,549 | 1,549 | 1,533 | 1,533 | 13 |
| 2023/02/03 | 1,523 | 1,533 | 1,523 | 1,533 | 20 |
| 2023/02/02 | 1,521 | 1,521 | 1,518 | 1,518 | 2 |
| 2023/02/01 | 1,530 | 1,530 | 1,515 | 1,516 | 1,079 |
| 2023/01/31 | 1,530 | 1,533 | 1,520 | 1,520 | 289 |
| 2023/01/30 | 1,530 | 1,532 | 1,525 | 1,526 | 21 |
| 2023/01/27 | 1,549 | 1,549 | 1,528 | 1,528 | 192 |
| 2023/01/26 | 1,557 | 1,557 | 1,547 | 1,547 | 284 |
| 2023/01/25 | 1,539 | 1,549 | 1,536 | 1,547 | 313 |
| 2023/01/24 | 1,530 | 1,541 | 1,525 | 1,539 | 547 |
| 2023/01/23 | 1,529 | 1,529 | 1,519 | 1,523 | 150 |
| 2023/01/20 | 1,506 | 1,510 | 1,502 | 1,509 | 127 |
| 2023/01/19 | 1,505 | 1,512 | 1,505 | 1,505 | 6,059 |
| 2023/01/18 | 1,497 | 1,520 | 1,486 | 1,520 | 21,497 |
| 2023/01/17 | 1,481 | 1,481 | 1,474 | 1,477 | 190 |
| 2023/01/16 | 1,475 | 1,481 | 1,474 | 1,476 | 29,049 |
| 2023/01/13 | 1,480 | 1,488 | 1,471 | 1,474 | 18,572 |
| 2023/01/12 | 1,493 | 1,497 | 1,491 | 1,493 | 101 |
| 2023/01/11 | 1,482 | 1,499 | 1,482 | 1,499 | 64 |
| 2023/01/10 | 1,493 | 1,493 | 1,468 | 1,470 | 1,143 |
| 2023/01/06 | 1,454 | 1,474 | 1,453 | 1,474 | 294 |
| 2023/01/05 | 1,468 | 1,468 | 1,457 | 1,460 | 369 |
| 2023/01/04 | 1,514 | 1,514 | 1,462 | 1,463 | 715 |