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 |
|---|---|---|---|---|---|
| 2026/01/21 | 4,300 | 4,301 | 4,242 | 4,268 | 12,981 |
| 2026/01/20 | 4,339 | 4,345 | 4,307 | 4,324 | 11,287 |
| 2026/01/19 | 4,352 | 4,352 | 4,320 | 4,339 | 5,102 |
| 2026/01/16 | 4,449 | 4,449 | 4,325 | 4,341 | 9,603 |
| 2026/01/15 | 4,400 | 4,424 | 4,381 | 4,409 | 18,674 |
| 2026/01/14 | 4,357 | 4,379 | 4,328 | 4,373 | 12,992 |
| 2026/01/13 | 4,398 | 4,398 | 4,301 | 4,322 | 19,000 |
| 2026/01/09 | 4,330 | 4,360 | 4,260 | 4,328 | 10,317 |
| 2026/01/08 | 4,294 | 4,326 | 4,287 | 4,302 | 11,268 |
| 2026/01/07 | 4,349 | 4,360 | 4,284 | 4,360 | 23,636 |
| 2026/01/06 | 4,381 | 4,403 | 4,368 | 4,402 | 12,580 |
| 2026/01/05 | 4,352 | 4,380 | 4,328 | 4,380 | 10,658 |
| 2025/12/30 | 4,355 | 4,365 | 4,311 | 4,311 | 5,156 |
| 2025/12/29 | 4,391 | 4,394 | 4,317 | 4,321 | 10,347 |
| 2025/12/26 | 4,323 | 4,372 | 4,323 | 4,336 | 11,876 |
| 2025/12/25 | 4,307 | 4,321 | 4,294 | 4,300 | 9,310 |
| 2025/12/24 | 4,355 | 4,355 | 4,277 | 4,281 | 17,854 |
| 2025/12/23 | 4,210 | 4,360 | 4,210 | 4,339 | 19,113 |
| 2025/12/22 | 4,370 | 4,370 | 4,246 | 4,263 | 25,085 |
| 2025/12/19 | 4,329 | 4,390 | 4,280 | 4,390 | 16,528 |
| 2025/12/18 | 4,320 | 4,333 | 4,296 | 4,326 | 11,070 |
| 2025/12/17 | 4,333 | 4,333 | 4,290 | 4,315 | 12,817 |
| 2025/12/16 | 4,389 | 4,389 | 4,339 | 4,344 | 9,150 |
| 2025/12/15 | 4,407 | 4,436 | 4,378 | 4,386 | 15,374 |
| 2025/12/12 | 4,350 | 4,423 | 4,343 | 4,398 | 14,224 |
| 2025/12/11 | 4,410 | 4,410 | 4,335 | 4,375 | 12,435 |
| 2025/12/10 | 4,485 | 4,489 | 4,409 | 4,430 | 34,245 |
| 2025/12/09 | 4,540 | 4,549 | 4,483 | 4,496 | 17,109 |
| 2025/12/08 | 4,516 | 4,535 | 4,494 | 4,533 | 4,289 |
| 2025/12/05 | 4,574 | 4,574 | 4,492 | 4,497 | 18,560 |
| 2025/12/04 | 4,595 | 4,595 | 4,510 | 4,580 | 5,294 |
| 2025/12/03 | 4,573 | 4,573 | 4,506 | 4,549 | 18,788 |
| 2025/12/02 | 4,638 | 4,638 | 4,582 | 4,586 | 11,965 |
| 2025/12/01 | 4,709 | 4,709 | 4,610 | 4,657 | 9,194 |
| 2025/11/28 | 4,690 | 4,726 | 4,690 | 4,715 | 6,967 |
| 2025/11/27 | 4,682 | 4,718 | 4,681 | 4,696 | 14,532 |
| 2025/11/26 | 4,642 | 4,695 | 4,632 | 4,673 | 4,780 |
| 2025/11/25 | 4,725 | 4,725 | 4,609 | 4,659 | 10,662 |
| 2025/11/21 | 4,569 | 4,706 | 4,554 | 4,695 | 11,376 |
| 2025/11/20 | 4,649 | 4,675 | 4,585 | 4,616 | 4,828 |
| 2025/11/19 | 4,584 | 4,592 | 4,540 | 4,565 | 6,953 |
| 2025/11/18 | 4,641 | 4,659 | 4,582 | 4,596 | 22,808 |
| 2025/11/17 | 4,682 | 4,700 | 4,642 | 4,675 | 12,619 |
| 2025/11/14 | 4,719 | 4,719 | 4,651 | 4,704 | 17,055 |
| 2025/11/13 | 4,744 | 4,752 | 4,720 | 4,749 | 17,078 |
| 2025/11/12 | 4,669 | 4,750 | 4,669 | 4,750 | 17,973 |
| 2025/11/11 | 4,630 | 4,672 | 4,583 | 4,657 | 17,919 |
| 2025/11/10 | 4,651 | 4,659 | 4,576 | 4,621 | 9,622 |
| 2025/11/07 | 4,630 | 4,678 | 4,596 | 4,659 | 8,766 |
| 2025/11/06 | 4,682 | 4,760 | 4,634 | 4,650 | 20,944 |
| 2025/11/05 | 4,708 | 4,736 | 4,605 | 4,677 | 25,273 |
| 2025/11/04 | 4,700 | 4,746 | 4,647 | 4,679 | 21,238 |
| 2025/10/31 | 4,558 | 4,682 | 4,558 | 4,660 | 19,835 |
| 2025/10/30 | 4,533 | 4,534 | 4,471 | 4,529 | 46,145 |
| 2025/10/29 | 4,610 | 4,631 | 4,564 | 4,586 | 12,111 |
| 2025/10/28 | 4,681 | 4,689 | 4,626 | 4,666 | 19,659 |
| 2025/10/27 | 4,700 | 4,713 | 4,661 | 4,680 | 17,848 |
| 2025/10/24 | 4,690 | 4,690 | 4,631 | 4,652 | 10,046 |
| 2025/10/23 | 4,661 | 4,674 | 4,624 | 4,667 | 14,251 |
| 2025/10/22 | 4,726 | 4,726 | 4,660 | 4,660 | 27,858 |
| 2025/10/21 | 4,678 | 4,715 | 4,618 | 4,700 | 25,449 |
| 2025/10/20 | 4,645 | 4,649 | 4,582 | 4,613 | 31,243 |
| 2025/10/17 | 4,490 | 4,525 | 4,474 | 4,505 | 9,762 |
| 2025/10/16 | 4,570 | 4,592 | 4,522 | 4,540 | 8,008 |
| 2025/10/15 | 4,538 | 4,595 | 4,538 | 4,563 | 13,126 |
| 2025/10/14 | 4,572 | 4,587 | 4,495 | 4,500 | 34,480 |
| 2025/10/10 | 4,700 | 4,702 | 4,621 | 4,621 | 17,013 |
| 2025/10/09 | 4,780 | 4,780 | 4,691 | 4,719 | 65,609 |
| 2025/10/08 | 4,734 | 4,799 | 4,723 | 4,739 | 15,831 |
| 2025/10/07 | 4,750 | 4,752 | 4,682 | 4,715 | 14,321 |
| 2025/10/06 | 4,709 | 4,748 | 4,667 | 4,730 | 39,783 |
| 2025/10/03 | 4,592 | 4,635 | 4,588 | 4,629 | 40,963 |
| 2025/10/02 | 4,690 | 4,690 | 4,516 | 4,589 | 44,542 |
| 2025/10/01 | 4,628 | 4,693 | 4,589 | 4,693 | 28,130 |
| 2025/09/30 | 4,560 | 4,620 | 4,559 | 4,615 | 47,565 |
| 2025/09/29 | 4,585 | 4,618 | 4,562 | 4,581 | 11,502 |
| 2025/09/26 | 4,588 | 4,661 | 4,585 | 4,593 | 39,026 |
| 2025/09/25 | 4,567 | 4,614 | 4,564 | 4,588 | 11,483 |
| 2025/09/24 | 4,603 | 4,608 | 4,555 | 4,557 | 40,064 |
| 2025/09/22 | 4,648 | 4,677 | 4,595 | 4,597 | 27,180 |
| 2025/09/19 | 4,727 | 4,727 | 4,588 | 4,635 | 89,147 |
| 2025/09/18 | 4,700 | 4,700 | 4,650 | 4,683 | 22,435 |
| 2025/09/17 | 4,670 | 4,701 | 4,650 | 4,688 | 31,889 |
| 2025/09/16 | 4,693 | 4,713 | 4,640 | 4,673 | 9,729 |
| 2025/09/12 | 4,704 | 4,710 | 4,667 | 4,691 | 8,492 |
| 2025/09/11 | 4,699 | 4,699 | 4,633 | 4,659 | 9,205 |
| 2025/09/10 | 4,689 | 4,705 | 4,636 | 4,662 | 7,197 |
| 2025/09/09 | 4,704 | 4,704 | 4,661 | 4,676 | 21,150 |
| 2025/09/08 | 4,677 | 4,715 | 4,617 | 4,715 | 22,009 |
| 2025/09/05 | 4,674 | 4,674 | 4,600 | 4,635 | 27,541 |
| 2025/09/04 | 4,567 | 4,635 | 4,566 | 4,628 | 30,628 |
| 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 |