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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/07 | 1,815 | 1,815 | 1,759 | 1,759 | 225 |
| 2024/11/06 | 1,789 | 1,789 | 1,753 | 1,775 | 85 |
| 2024/11/05 | 1,778 | 1,778 | 1,738 | 1,749 | 9,076 |
| 2024/11/01 | 1,754 | 1,758 | 1,738 | 1,738 | 122 |
| 2024/10/31 | 1,787 | 1,787 | 1,767 | 1,767 | 65 |
| 2024/10/30 | 1,798 | 1,798 | 1,788 | 1,793 | 1,632 |
| 2024/10/29 | 1,787 | 1,787 | 1,751 | 1,778 | 86 |
| 2024/10/28 | 1,784 | 1,784 | 1,744 | 1,762 | 316 |
| 2024/10/25 | 1,764 | 1,764 | 1,740 | 1,744 | 48 |
| 2024/10/24 | 1,754 | 1,763 | 1,743 | 1,756 | 33 |
| 2024/10/23 | 1,772 | 1,774 | 1,757 | 1,759 | 80 |
| 2024/10/22 | 1,793 | 1,793 | 1,765 | 1,773 | 288 |
| 2024/10/21 | 1,796 | 1,800 | 1,783 | 1,793 | 142 |
| 2024/10/18 | 1,789 | 1,789 | 1,778 | 1,784 | 356 |
| 2024/10/17 | 1,788 | 1,788 | 1,770 | 1,772 | 73 |
| 2024/10/16 | 1,786 | 1,794 | 1,780 | 1,782 | 85 |
| 2024/10/15 | 1,821 | 1,821 | 1,804 | 1,806 | 65 |
| 2024/10/11 | 1,798 | 1,806 | 1,797 | 1,800 | 150 |
| 2024/10/10 | 1,812 | 1,812 | 1,805 | 1,805 | 131 |
| 2024/10/09 | 1,795 | 1,809 | 1,795 | 1,809 | 333 |
| 2024/10/08 | 1,781 | 1,783 | 1,768 | 1,783 | 3,344 |
| 2024/10/07 | 1,861 | 1,861 | 1,790 | 1,800 | 8,621 |
| 2024/10/04 | 1,770 | 1,785 | 1,770 | 1,781 | 388 |
| 2024/10/03 | 1,765 | 1,767 | 1,751 | 1,761 | 925 |
| 2024/10/02 | 1,738 | 1,738 | 1,729 | 1,737 | 4,909 |
| 2024/10/01 | 1,730 | 1,748 | 1,728 | 1,746 | 422 |
| 2024/09/30 | 1,620 | 1,726 | 1,610 | 1,724 | 2,605 |
| 2024/09/27 | 1,739 | 1,774 | 1,739 | 1,770 | 167 |
| 2024/09/26 | 1,746 | 1,746 | 1,716 | 1,732 | 517 |
| 2024/09/25 | 1,738 | 1,738 | 1,706 | 1,707 | 14,149 |
| 2024/09/24 | 1,708 | 1,713 | 1,706 | 1,713 | 160 |
| 2024/09/20 | 1,701 | 1,708 | 1,701 | 1,708 | 367 |
| 2024/09/19 | 1,694 | 1,702 | 1,694 | 1,701 | 116 |
| 2024/09/18 | 1,675 | 1,675 | 1,675 | 1,675 | 22 |
| 2024/09/17 | 1,705 | 1,705 | 1,651 | 1,661 | 140 |
| 2024/09/13 | 1,652 | 1,680 | 1,652 | 1,666 | 13 |
| 2024/09/12 | 1,675 | 1,681 | 1,675 | 1,681 | 8 |
| 2024/09/11 | 1,680 | 1,680 | 1,647 | 1,654 | 667 |
| 2024/09/10 | 1,733 | 1,733 | 1,688 | 1,690 | 229 |
| 2024/09/09 | 1,672 | 1,698 | 1,663 | 1,693 | 241 |
| 2024/09/06 | 1,680 | 1,708 | 1,680 | 1,697 | 368 |
| 2024/09/05 | 1,697 | 1,704 | 1,683 | 1,684 | 3,639 |
| 2024/09/04 | 1,711 | 1,719 | 1,696 | 1,700 | 478 |
| 2024/09/03 | 1,726 | 1,748 | 1,726 | 1,739 | 7,345 |
| 2024/09/02 | 1,748 | 1,749 | 1,721 | 1,725 | 200 |
| 2024/08/30 | 1,762 | 1,762 | 1,748 | 1,748 | 1,211 |
| 2024/08/29 | 1,757 | 1,757 | 1,748 | 1,753 | 1,017 |
| 2024/08/28 | 1,775 | 1,775 | 1,748 | 1,758 | 311 |
| 2024/08/27 | 1,739 | 1,754 | 1,739 | 1,754 | 73 |
| 2024/08/26 | 1,749 | 1,749 | 1,733 | 1,737 | 4,900 |
| 2024/08/23 | 1,740 | 1,750 | 1,740 | 1,747 | 514 |
| 2024/08/22 | 1,716 | 1,743 | 1,716 | 1,734 | 1,296 |
| 2024/08/21 | 1,695 | 1,719 | 1,695 | 1,715 | 246 |
| 2024/08/20 | 1,687 | 1,709 | 1,686 | 1,708 | 906 |
| 2024/08/19 | 1,673 | 1,690 | 1,670 | 1,672 | 6,421 |
| 2024/08/16 | 1,674 | 1,674 | 1,662 | 1,671 | 1,746 |
| 2024/08/15 | 1,643 | 1,643 | 1,634 | 1,634 | 7 |
| 2024/08/14 | 1,614 | 1,620 | 1,605 | 1,605 | 7 |
| 2024/08/13 | 1,603 | 1,606 | 1,589 | 1,606 | 164 |
| 2024/08/09 | 1,588 | 1,600 | 1,566 | 1,566 | 66 |
| 2024/08/08 | 1,599 | 1,599 | 1,557 | 1,567 | 275 |
| 2024/08/07 | 1,534 | 1,610 | 1,519 | 1,585 | 116 |
| 2024/08/06 | 1,550 | 1,550 | 1,500 | 1,520 | 1,675 |
| 2024/08/05 | 1,550 | 1,550 | 1,487 | 1,550 | 159 |
| 2024/08/02 | 1,662 | 1,662 | 1,590 | 1,590 | 572 |
| 2024/08/01 | 1,690 | 1,699 | 1,650 | 1,661 | 244 |
| 2024/07/31 | 1,682 | 1,707 | 1,681 | 1,707 | 29 |
| 2024/07/30 | 1,698 | 1,698 | 1,690 | 1,695 | 602 |
| 2024/07/29 | 1,681 | 1,709 | 1,681 | 1,698 | 1,406 |
| 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 |