日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/24 1,600 1,656 1,600 1,656 1,164
2026/07/23 1,699 1,699 1,637 1,637 369
2026/07/22 1,675 1,675 1,650 1,659 956
2026/07/21 1,742 1,742 1,650 1,650 1,031
2026/07/17 1,667 1,680 1,663 1,680 1,393
2026/07/16 1,690 1,690 1,664 1,667 702
2026/07/15 1,676 1,676 1,650 1,650 1,361
2026/07/14 1,653 1,680 1,652 1,675 1,893
2026/07/13 1,659 1,659 1,642 1,652 477
2026/07/10 1,685 1,685 1,645 1,651 1,059
2026/07/09 1,700 1,700 1,644 1,645 2,247
2026/07/08 1,698 1,700 1,667 1,700 4,641
2026/07/07 1,700 1,700 1,678 1,683 1,278
2026/07/06 1,675 1,682 1,669 1,680 1,670
2026/07/03 1,675 1,694 1,669 1,673 6,403
2026/07/02 1,641 1,661 1,629 1,648 3,400
2026/07/01 1,666 1,666 1,605 1,666 686
2026/06/30 1,645 1,650 1,626 1,626 181
2026/06/29 1,638 1,645 1,631 1,638 7,109
2026/06/26 1,606 1,609 1,594 1,608 109
2026/06/25 1,590 1,598 1,585 1,595 445
2026/06/24 1,600 1,600 1,576 1,586 111
2026/06/23 1,589 1,589 1,572 1,580 3,184
2026/06/22 1,628 1,646 1,621 1,638 2,124
2026/06/19 1,637 1,637 1,617 1,620 376
2026/06/18 1,650 1,650 1,629 1,640 122
2026/06/17 1,610 1,640 1,610 1,640 593
2026/06/16 1,632 1,632 1,613 1,621 319
2026/06/15 1,625 1,648 1,625 1,629 1,691
2026/06/12 1,659 1,660 1,626 1,626 574
2026/06/11 1,680 1,702 1,643 1,643 338
2026/06/10 1,664 1,664 1,658 1,659 1,146
2026/06/09 1,656 1,668 1,656 1,659 4
2026/06/08 1,669 1,680 1,655 1,655 762
2026/06/05 1,691 1,692 1,674 1,674 448
2026/06/04 1,677 1,677 1,669 1,672 155
2026/06/03 1,655 1,670 1,640 1,670 347
2026/06/02 1,679 1,679 1,652 1,656 157
2026/06/01 1,699 1,699 1,680 1,680 97
2026/05/29 1,687 1,702 1,687 1,694 1,324
2026/05/28 1,700 1,700 1,665 1,665 103
2026/05/27 1,665 1,687 1,665 1,670 103
2026/05/26 1,700 1,700 1,666 1,666 200
2026/05/25 1,671 1,677 1,671 1,677 65
2026/05/22 1,700 1,700 1,683 1,692 324
2026/05/21 1,686 1,689 1,677 1,677 450
2026/05/20 1,698 1,698 1,665 1,674 577
2026/05/19 1,671 1,680 1,660 1,680 637
2026/05/18 1,638 1,650 1,638 1,650 962
2026/05/15 1,613 1,633 1,608 1,625 1,634
2026/05/14 1,633 1,653 1,616 1,623 260
2026/05/13 1,637 1,640 1,612 1,631 718
2026/05/12 1,623 1,624 1,613 1,616 1,350
2026/05/11 1,650 1,650 1,624 1,630 1,318
2026/05/08 1,644 1,644 1,625 1,631 80
2026/05/07 1,618 1,643 1,608 1,643 4,790
2026/05/01 1,634 1,636 1,618 1,636 530
2026/04/30 1,629 1,635 1,626 1,634 117
2026/04/28 1,674 1,674 1,640 1,646 85
2026/04/27 1,645 1,645 1,631 1,636 491
2026/04/24 1,688 1,688 1,648 1,654 128
2026/04/23 1,711 1,711 1,646 1,648 364
2026/04/22 1,695 1,695 1,668 1,671 65
2026/04/21 1,741 1,741 1,693 1,694 885
2026/04/20 1,720 1,721 1,716 1,721 1,147
2026/04/17 1,750 1,750 1,717 1,717 17
2026/04/16 1,712 1,735 1,712 1,729 110
2026/04/15 1,745 1,755 1,720 1,728 41
2026/04/14 1,725 1,725 1,705 1,705 210
2026/04/13 1,705 1,713 1,705 1,706 200
2026/04/10 1,779 1,779 1,712 1,715 2,269
2026/04/09 1,780 1,780 1,735 1,752 43
2026/04/08 1,789 1,789 1,767 1,769 1,241
2026/04/07 1,731 1,750 1,731 1,749 203
2026/04/06 1,769 1,769 1,743 1,743 104
2026/04/03 1,745 1,747 1,738 1,740 51
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

このページの先頭へ