GX ゲーム＆アニメ-日本株式(2640)の株価時系列情報
GX ゲーム＆アニメ-日本株式(2640)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 4,629 | 4,629 | 4,563 | 4,567 | 15,337 |
| 2025/09/02 | 4,626 | 4,641 | 4,587 | 4,612 | 10,310 |
| 2025/09/01 | 4,637 | 4,639 | 4,575 | 4,638 | 112,158 |
| 2025/08/29 | 4,646 | 4,656 | 4,629 | 4,649 | 7,645 |
| 2025/08/28 | 4,637 | 4,651 | 4,611 | 4,646 | 20,169 |
| 2025/08/27 | 4,680 | 4,680 | 4,606 | 4,680 | 21,251 |
| 2025/08/26 | 4,786 | 4,786 | 4,675 | 4,710 | 22,640 |
| 2025/08/25 | 4,858 | 4,858 | 4,726 | 4,741 | 22,064 |
| 2025/08/22 | 4,772 | 4,791 | 4,754 | 4,788 | 7,891 |
| 2025/08/21 | 4,773 | 4,780 | 4,742 | 4,772 | 7,911 |
| 2025/08/20 | 4,873 | 4,873 | 4,765 | 4,773 | 22,199 |
| 2025/08/19 | 4,928 | 4,930 | 4,850 | 4,874 | 40,583 |
| 2025/08/18 | 4,885 | 4,958 | 4,862 | 4,921 | 33,898 |
| 2025/08/15 | 4,830 | 4,864 | 4,800 | 4,864 | 14,783 |
| 2025/08/14 | 4,798 | 4,812 | 4,738 | 4,787 | 16,050 |
| 2025/08/13 | 4,827 | 4,855 | 4,753 | 4,797 | 27,595 |
| 2025/08/12 | 4,736 | 4,792 | 4,697 | 4,773 | 34,847 |
| 2025/08/08 | 4,640 | 4,712 | 4,610 | 4,674 | 33,297 |
| 2025/08/07 | 4,550 | 4,649 | 4,521 | 4,649 | 24,369 |
| 2025/08/06 | 4,494 | 4,548 | 4,466 | 4,537 | 17,974 |
| 2025/08/05 | 4,480 | 4,520 | 4,451 | 4,488 | 31,501 |
| 2025/08/04 | 4,379 | 4,450 | 4,240 | 4,431 | 21,459 |
| 2025/08/01 | 4,377 | 4,449 | 4,362 | 4,439 | 23,505 |
| 2025/07/31 | 4,359 | 4,360 | 4,291 | 4,344 | 10,271 |
| 2025/07/30 | 4,340 | 4,359 | 4,316 | 4,356 | 7,340 |
| 2025/07/29 | 4,320 | 4,349 | 4,307 | 4,349 | 14,223 |
| 2025/07/28 | 4,409 | 4,409 | 4,330 | 4,339 | 14,637 |
| 2025/07/25 | 4,480 | 4,486 | 4,365 | 4,379 | 20,206 |
| 2025/07/24 | 4,450 | 4,481 | 4,411 | 4,454 | 14,889 |
| 2025/07/23 | 4,384 | 4,406 | 4,314 | 4,406 | 34,290 |
| 2025/07/22 | 4,398 | 4,424 | 4,308 | 4,314 | 17,261 |
| 2025/07/18 | 4,424 | 4,424 | 4,366 | 4,368 | 15,673 |
| 2025/07/17 | 4,320 | 4,400 | 4,320 | 4,400 | 15,436 |
| 2025/07/16 | 4,236 | 4,310 | 4,236 | 4,293 | 17,065 |
| 2025/07/15 | 4,310 | 4,310 | 4,241 | 4,246 | 31,707 |
| 2025/07/14 | 4,340 | 4,350 | 4,258 | 4,279 | 19,340 |
| 2025/07/11 | 4,303 | 4,389 | 4,303 | 4,340 | 22,382 |
| 2025/07/10 | 4,405 | 4,440 | 4,317 | 4,358 | 37,621 |
| 2025/07/09 | 4,397 | 4,405 | 4,305 | 4,405 | 19,958 |
| 2025/07/08 | 4,400 | 4,405 | 4,375 | 4,386 | 24,753 |
| 2025/07/07 | 4,382 | 4,426 | 4,382 | 4,395 | 24,739 |
| 2025/07/04 | 4,434 | 4,448 | 4,403 | 4,448 | 19,818 |
| 2025/07/03 | 4,500 | 4,500 | 4,379 | 4,379 | 37,929 |
| 2025/07/02 | 4,640 | 4,640 | 4,490 | 4,500 | 46,952 |
| 2025/07/01 | 4,730 | 4,730 | 4,632 | 4,710 | 22,818 |
| 2025/06/30 | 4,699 | 4,729 | 4,672 | 4,692 | 29,833 |
| 2025/06/27 | 4,650 | 4,663 | 4,623 | 4,657 | 30,240 |
| 2025/06/26 | 4,621 | 4,650 | 4,610 | 4,621 | 27,782 |
| 2025/06/25 | 4,600 | 4,622 | 4,547 | 4,619 | 17,214 |
| 2025/06/24 | 4,615 | 4,615 | 4,545 | 4,578 | 8,138 |
| 2025/06/23 | 4,599 | 4,599 | 4,510 | 4,548 | 15,723 |
| 2025/06/20 | 4,630 | 4,630 | 4,573 | 4,616 | 23,520 |
| 2025/06/19 | 4,595 | 4,635 | 4,568 | 4,630 | 23,564 |
| 2025/06/18 | 4,466 | 4,583 | 4,462 | 4,559 | 19,497 |
| 2025/06/17 | 4,427 | 4,465 | 4,405 | 4,465 | 22,422 |
| 2025/06/16 | 4,490 | 4,490 | 4,360 | 4,430 | 16,467 |
| 2025/06/13 | 4,339 | 4,548 | 4,339 | 4,548 | 12,344 |
| 2025/06/12 | 4,301 | 4,319 | 4,286 | 4,314 | 7,896 |
| 2025/06/11 | 4,350 | 4,350 | 4,292 | 4,296 | 16,236 |
| 2025/06/10 | 4,347 | 4,361 | 4,328 | 4,336 | 3,495 |
| 2025/06/09 | 4,299 | 4,338 | 4,297 | 4,338 | 5,089 |
| 2025/06/06 | 4,290 | 4,320 | 4,278 | 4,282 | 5,127 |
| 2025/06/05 | 4,313 | 4,333 | 4,269 | 4,277 | 12,584 |
| 2025/06/04 | 4,296 | 4,317 | 4,263 | 4,293 | 9,116 |
| 2025/06/03 | 4,296 | 4,306 | 4,250 | 4,262 | 3,460 |
| 2025/06/02 | 4,285 | 4,285 | 4,245 | 4,264 | 9,328 |
| 2025/05/30 | 4,267 | 4,302 | 4,260 | 4,287 | 6,544 |
| 2025/05/29 | 4,339 | 4,339 | 4,296 | 4,325 | 14,018 |
| 2025/05/28 | 4,359 | 4,363 | 4,316 | 4,324 | 12,029 |
| 2025/05/27 | 4,319 | 4,330 | 4,287 | 4,323 | 13,275 |
| 2025/05/26 | 4,250 | 4,307 | 4,216 | 4,307 | 9,266 |
| 2025/05/23 | 4,190 | 4,223 | 4,183 | 4,202 | 6,944 |
| 2025/05/22 | 4,137 | 4,187 | 4,137 | 4,157 | 12,031 |
| 2025/05/21 | 4,253 | 4,253 | 4,176 | 4,178 | 4,461 |
| 2025/05/20 | 4,285 | 4,310 | 4,219 | 4,245 | 3,948 |
| 2025/05/19 | 4,256 | 4,256 | 4,215 | 4,254 | 5,849 |
| 2025/05/16 | 4,165 | 4,278 | 4,165 | 4,273 | 6,544 |
| 2025/05/15 | 4,133 | 4,190 | 4,118 | 4,189 | 1,879 |
| 2025/05/14 | 4,195 | 4,202 | 4,140 | 4,196 | 29,314 |
| 2025/05/13 | 4,156 | 4,175 | 4,143 | 4,160 | 6,614 |
| 2025/05/12 | 4,200 | 4,201 | 4,125 | 4,141 | 19,097 |
| 2025/05/09 | 4,199 | 4,207 | 4,132 | 4,193 | 18,300 |
| 2025/05/08 | 4,280 | 4,280 | 4,161 | 4,169 | 18,143 |
| 2025/05/07 | 4,296 | 4,300 | 4,230 | 4,231 | 34,452 |
| 2025/05/02 | 4,250 | 4,300 | 4,225 | 4,300 | 10,383 |
| 2025/05/01 | 4,245 | 4,260 | 4,205 | 4,245 | 8,577 |
| 2025/04/30 | 4,140 | 4,250 | 4,130 | 4,250 | 12,308 |
| 2025/04/28 | 4,070 | 4,095 | 4,070 | 4,085 | 4,585 |
| 2025/04/25 | 4,080 | 4,085 | 4,025 | 4,060 | 3,896 |
| 2025/04/24 | 4,115 | 4,115 | 4,025 | 4,025 | 2,458 |
| 2025/04/23 | 4,100 | 4,115 | 4,045 | 4,060 | 5,870 |
| 2025/04/22 | 3,985 | 4,045 | 3,985 | 4,030 | 5,016 |
| 2025/04/21 | 4,095 | 4,095 | 4,005 | 4,005 | 11,351 |
| 2025/04/18 | 4,025 | 4,090 | 3,995 | 4,090 | 5,881 |
| 2025/04/17 | 3,945 | 4,015 | 3,935 | 4,015 | 9,097 |
| 2025/04/16 | 3,900 | 3,950 | 3,900 | 3,935 | 5,870 |
| 2025/04/15 | 3,960 | 3,975 | 3,915 | 3,915 | 3,906 |
| 2025/04/14 | 3,935 | 3,960 | 3,920 | 3,945 | 6,275 |
| 2025/04/11 | 3,755 | 3,880 | 3,710 | 3,865 | 9,615 |
| 2025/04/10 | 3,870 | 3,975 | 3,820 | 3,965 | 23,107 |
| 2025/04/09 | 3,755 | 3,770 | 3,580 | 3,640 | 13,591 |
| 2025/04/08 | 3,700 | 3,800 | 3,685 | 3,775 | 18,195 |
| 2025/04/07 | 3,380 | 3,805 | 3,255 | 3,660 | 55,202 |
| 2025/04/04 | 3,800 | 3,840 | 3,740 | 3,800 | 11,116 |
| 2025/04/03 | 3,800 | 3,870 | 3,745 | 3,865 | 29,002 |
| 2025/04/02 | 3,915 | 3,935 | 3,865 | 3,920 | 10,358 |
| 2025/04/01 | 3,950 | 3,965 | 3,870 | 3,870 | 8,346 |
| 2025/03/31 | 3,975 | 3,975 | 3,885 | 3,895 | 10,325 |
| 2025/03/28 | 4,070 | 4,070 | 4,015 | 4,045 | 8,845 |
| 2025/03/27 | 4,025 | 4,045 | 3,990 | 4,035 | 9,552 |
| 2025/03/26 | 4,050 | 4,085 | 4,025 | 4,080 | 5,608 |
| 2025/03/25 | 4,005 | 4,020 | 3,960 | 4,020 | 6,933 |
| 2025/03/24 | 4,000 | 4,010 | 3,960 | 3,960 | 5,955 |
| 2025/03/21 | 3,950 | 3,985 | 3,900 | 3,985 | 6,228 |
| 2025/03/19 | 3,820 | 3,920 | 3,815 | 3,890 | 3,293 |
| 2025/03/18 | 3,845 | 3,875 | 3,830 | 3,865 | 1,803 |
| 2025/03/17 | 3,810 | 3,840 | 3,805 | 3,830 | 3,796 |
| 2025/03/14 | 3,765 | 3,815 | 3,745 | 3,805 | 2,307 |
| 2025/03/13 | 3,805 | 3,835 | 3,765 | 3,775 | 3,402 |
| 2025/03/12 | 3,785 | 3,790 | 3,740 | 3,775 | 4,110 |
| 2025/03/11 | 3,640 | 3,745 | 3,605 | 3,745 | 23,886 |
| 2025/03/10 | 3,775 | 3,780 | 3,695 | 3,695 | 11,148 |
| 2025/03/07 | 3,950 | 3,960 | 3,775 | 3,775 | 32,909 |
| 2025/03/06 | 3,895 | 3,985 | 3,895 | 3,985 | 2,288 |
| 2025/03/05 | 3,910 | 3,920 | 3,870 | 3,915 | 18,859 |
| 2025/03/04 | 3,960 | 3,960 | 3,880 | 3,885 | 10,082 |
| 2025/03/03 | 4,015 | 4,015 | 3,910 | 3,970 | 5,414 |
| 2025/02/28 | 3,950 | 3,980 | 3,910 | 3,945 | 5,827 |
| 2025/02/27 | 4,000 | 4,040 | 3,965 | 4,005 | 4,090 |
| 2025/02/26 | 4,050 | 4,050 | 3,930 | 3,985 | 9,161 |
| 2025/02/25 | 4,075 | 4,075 | 4,015 | 4,035 | 12,508 |
| 2025/02/21 | 3,995 | 4,050 | 3,980 | 4,050 | 9,909 |
| 2025/02/20 | 4,050 | 4,050 | 3,945 | 3,980 | 22,908 |
| 2025/02/19 | 4,060 | 4,060 | 3,990 | 4,050 | 13,217 |
| 2025/02/18 | 4,035 | 4,035 | 3,985 | 4,020 | 7,404 |
| 2025/02/17 | 4,075 | 4,075 | 3,995 | 4,020 | 22,737 |
| 2025/02/14 | 4,000 | 4,285 | 3,970 | 4,080 | 23,754 |
| 2025/02/13 | 3,945 | 3,980 | 3,910 | 3,980 | 3,491 |
| 2025/02/12 | 3,950 | 3,990 | 3,865 | 3,885 | 12,422 |
| 2025/02/10 | 3,895 | 3,930 | 3,875 | 3,915 | 5,439 |
| 2025/02/07 | 3,920 | 3,920 | 3,865 | 3,890 | 19,253 |
| 2025/02/06 | 3,800 | 3,935 | 3,800 | 3,935 | 14,486 |
| 2025/02/05 | 3,685 | 3,805 | 3,670 | 3,800 | 13,617 |
| 2025/02/04 | 3,670 | 3,680 | 3,640 | 3,670 | 6,678 |
| 2025/02/03 | 3,570 | 3,615 | 3,540 | 3,605 | 4,518 |
| 2025/01/31 | 3,605 | 3,625 | 3,585 | 3,585 | 5,849 |
| 2025/01/30 | 3,595 | 3,650 | 3,595 | 3,650 | 1,983 |
| 2025/01/29 | 3,580 | 3,620 | 3,575 | 3,590 | 2,701 |
| 2025/01/28 | 3,545 | 3,590 | 3,490 | 3,545 | 2,552 |
| 2025/01/27 | 3,545 | 3,545 | 3,500 | 3,505 | 3,036 |
| 2025/01/24 | 3,470 | 3,500 | 3,465 | 3,485 | 1,545 |
| 2025/01/23 | 3,440 | 3,465 | 3,440 | 3,450 | 993 |
| 2025/01/22 | 3,395 | 3,425 | 3,390 | 3,425 | 2,484 |
| 2025/01/21 | 3,390 | 3,390 | 3,360 | 3,390 | 3,426 |
| 2025/01/20 | 3,390 | 3,415 | 3,370 | 3,375 | 1,208 |
| 2025/01/17 | 3,420 | 3,420 | 3,330 | 3,380 | 1,886 |
| 2025/01/16 | 3,475 | 3,475 | 3,425 | 3,430 | 2,375 |
| 2025/01/15 | 3,405 | 3,440 | 3,405 | 3,430 | 2,850 |
| 2025/01/14 | 3,485 | 3,485 | 3,365 | 3,385 | 8,591 |
| 2025/01/10 | 3,495 | 3,495 | 3,410 | 3,425 | 1,737 |
| 2025/01/09 | 3,445 | 3,445 | 3,405 | 3,440 | 1,805 |
| 2025/01/08 | 3,480 | 3,480 | 3,420 | 3,455 | 2,443 |
| 2025/01/07 | 3,525 | 3,525 | 3,485 | 3,490 | 5,534 |
| 2025/01/06 | 3,640 | 3,640 | 3,490 | 3,495 | 8,284 |
| 2024/12/30 | 3,595 | 3,605 | 3,560 | 3,570 | 2,487 |
| 2024/12/27 | 3,550 | 3,595 | 3,545 | 3,590 | 1,449 |
| 2024/12/26 | 3,510 | 3,545 | 3,510 | 3,540 | 3,931 |
| 2024/12/25 | 3,545 | 3,545 | 3,495 | 3,530 | 4,657 |
| 2024/12/24 | 3,540 | 3,540 | 3,510 | 3,530 | 9,475 |
| 2024/12/23 | 3,610 | 3,615 | 3,530 | 3,530 | 1,908 |
| 2024/12/20 | 3,625 | 3,625 | 3,550 | 3,555 | 1,433 |
| 2024/12/19 | 3,525 | 3,600 | 3,525 | 3,590 | 4,569 |
| 2024/12/18 | 3,660 | 3,700 | 3,590 | 3,640 | 4,911 |
| 2024/12/17 | 3,645 | 3,650 | 3,590 | 3,645 | 2,537 |
| 2024/12/16 | 3,690 | 3,705 | 3,540 | 3,620 | 4,490 |
| 2024/12/13 | 3,580 | 3,710 | 3,535 | 3,710 | 2,484 |
| 2024/12/12 | 3,550 | 3,565 | 3,535 | 3,565 | 4,596 |
| 2024/12/11 | 3,505 | 3,515 | 3,480 | 3,515 | 4,169 |
| 2024/12/10 | 3,500 | 3,500 | 3,445 | 3,490 | 1,471 |
| 2024/12/09 | 3,520 | 3,540 | 3,470 | 3,500 | 1,816 |
| 2024/12/06 | 3,525 | 3,525 | 3,425 | 3,470 | 1,522 |
| 2024/12/05 | 3,530 | 3,535 | 3,475 | 3,520 | 1,681 |
| 2024/12/04 | 3,450 | 3,500 | 3,435 | 3,500 | 838 |
| 2024/12/03 | 3,480 | 3,485 | 3,415 | 3,440 | 6,040 |
| 2024/12/02 | 3,445 | 3,445 | 3,380 | 3,420 | 4,835 |
| 2024/11/29 | 3,450 | 3,450 | 3,375 | 3,385 | 2,772 |
| 2024/11/28 | 3,375 | 3,445 | 3,360 | 3,410 | 1,264 |
| 2024/11/27 | 3,355 | 3,385 | 3,355 | 3,385 | 248 |
| 2024/11/26 | 3,405 | 3,405 | 3,330 | 3,375 | 811 |
| 2024/11/25 | 3,400 | 3,400 | 3,350 | 3,380 | 502 |
| 2024/11/22 | 3,325 | 3,350 | 3,290 | 3,350 | 989 |
| 2024/11/21 | 3,310 | 3,315 | 3,300 | 3,310 | 3,078 |
| 2024/11/20 | 3,265 | 3,410 | 3,265 | 3,330 | 23,750 |
| 2024/11/19 | 3,275 | 3,275 | 3,230 | 3,245 | 1,913 |
| 2024/11/18 | 3,240 | 3,265 | 3,225 | 3,230 | 946 |
| 2024/11/15 | 3,310 | 3,310 | 3,225 | 3,260 | 407 |
| 2024/11/14 | 3,270 | 3,270 | 3,240 | 3,250 | 2,462 |
| 2024/11/13 | 3,265 | 3,265 | 3,205 | 3,235 | 2,474 |
| 2024/11/12 | 3,325 | 3,335 | 3,290 | 3,290 | 714 |
| 2024/11/11 | 3,295 | 3,320 | 3,290 | 3,320 | 785 |