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 |
|---|---|---|---|---|---|
| 2026/07/23 | 3,550 | 3,550 | 3,520 | 3,545 | 7,460 |
| 2026/07/22 | 3,589 | 3,589 | 3,546 | 3,570 | 11,074 |
| 2026/07/21 | 3,702 | 3,703 | 3,594 | 3,604 | 23,065 |
| 2026/07/17 | 3,598 | 3,690 | 3,580 | 3,690 | 23,425 |
| 2026/07/16 | 3,575 | 3,670 | 3,548 | 3,598 | 14,044 |
| 2026/07/15 | 3,638 | 3,638 | 3,539 | 3,550 | 13,092 |
| 2026/07/14 | 3,629 | 3,629 | 3,570 | 3,570 | 17,918 |
| 2026/07/13 | 3,628 | 3,628 | 3,546 | 3,585 | 10,930 |
| 2026/07/10 | 3,649 | 3,649 | 3,570 | 3,570 | 9,360 |
| 2026/07/09 | 3,594 | 3,602 | 3,565 | 3,591 | 12,686 |
| 2026/07/08 | 3,660 | 3,688 | 3,604 | 3,604 | 11,504 |
| 2026/07/07 | 3,620 | 3,646 | 3,584 | 3,631 | 28,524 |
| 2026/07/06 | 3,575 | 3,620 | 3,523 | 3,620 | 15,593 |
| 2026/07/03 | 3,533 | 3,615 | 3,532 | 3,533 | 21,505 |
| 2026/07/02 | 3,460 | 3,547 | 3,427 | 3,537 | 39,706 |
| 2026/07/01 | 3,364 | 3,411 | 3,364 | 3,407 | 8,296 |
| 2026/06/30 | 3,380 | 3,419 | 3,353 | 3,390 | 12,864 |
| 2026/06/29 | 3,275 | 3,414 | 3,275 | 3,401 | 46,415 |
| 2026/06/26 | 3,307 | 3,319 | 3,258 | 3,271 | 7,664 |
| 2026/06/25 | 3,281 | 3,326 | 3,267 | 3,307 | 13,470 |
| 2026/06/24 | 3,342 | 3,359 | 3,281 | 3,281 | 16,146 |
| 2026/06/23 | 3,390 | 3,391 | 3,304 | 3,350 | 11,460 |
| 2026/06/22 | 3,401 | 3,600 | 3,380 | 3,393 | 78,486 |
| 2026/06/19 | 3,390 | 3,390 | 3,350 | 3,360 | 22,941 |
| 2026/06/18 | 3,490 | 3,490 | 3,391 | 3,405 | 20,866 |
| 2026/06/17 | 3,410 | 3,498 | 3,410 | 3,479 | 10,539 |
| 2026/06/16 | 3,432 | 3,448 | 3,419 | 3,445 | 19,740 |
| 2026/06/15 | 3,484 | 3,484 | 3,432 | 3,432 | 12,811 |
| 2026/06/12 | 3,494 | 3,500 | 3,436 | 3,440 | 40,627 |
| 2026/06/11 | 3,452 | 3,496 | 3,452 | 3,486 | 24,748 |
| 2026/06/10 | 3,543 | 3,559 | 3,469 | 3,499 | 16,850 |
| 2026/06/09 | 3,579 | 3,587 | 3,516 | 3,543 | 14,883 |
| 2026/06/08 | 3,531 | 3,621 | 3,531 | 3,577 | 8,701 |
| 2026/06/05 | 3,534 | 3,608 | 3,525 | 3,597 | 8,301 |
| 2026/06/04 | 3,553 | 3,600 | 3,512 | 3,512 | 22,293 |
| 2026/06/03 | 3,621 | 3,621 | 3,535 | 3,595 | 14,510 |
| 2026/06/02 | 3,599 | 3,633 | 3,586 | 3,632 | 14,017 |
| 2026/06/01 | 3,520 | 3,622 | 3,520 | 3,600 | 10,025 |
| 2026/05/29 | 3,561 | 3,593 | 3,545 | 3,566 | 6,756 |
| 2026/05/28 | 3,622 | 3,622 | 3,535 | 3,556 | 20,487 |
| 2026/05/27 | 3,587 | 3,624 | 3,565 | 3,622 | 8,050 |
| 2026/05/26 | 3,630 | 3,642 | 3,574 | 3,587 | 6,238 |
| 2026/05/25 | 3,652 | 3,652 | 3,564 | 3,606 | 20,113 |
| 2026/05/22 | 3,694 | 3,694 | 3,600 | 3,628 | 10,645 |
| 2026/05/21 | 3,732 | 3,732 | 3,635 | 3,709 | 13,088 |
| 2026/05/20 | 3,777 | 3,789 | 3,680 | 3,712 | 18,335 |
| 2026/05/19 | 3,620 | 3,765 | 3,619 | 3,765 | 28,294 |
| 2026/05/18 | 3,625 | 3,651 | 3,564 | 3,600 | 8,872 |
| 2026/05/15 | 3,556 | 3,614 | 3,550 | 3,600 | 21,195 |
| 2026/05/14 | 3,750 | 3,750 | 3,553 | 3,553 | 34,898 |
| 2026/05/13 | 3,689 | 3,741 | 3,663 | 3,700 | 21,968 |
| 2026/05/12 | 3,676 | 3,711 | 3,669 | 3,676 | 16,723 |
| 2026/05/11 | 3,657 | 3,750 | 3,642 | 3,708 | 20,462 |
| 2026/05/08 | 3,585 | 3,679 | 3,585 | 3,656 | 14,899 |
| 2026/05/07 | 3,642 | 3,652 | 3,569 | 3,569 | 31,919 |
| 2026/05/01 | 3,610 | 3,612 | 3,560 | 3,600 | 20,329 |
| 2026/04/30 | 3,679 | 3,686 | 3,604 | 3,610 | 11,800 |
| 2026/04/28 | 3,715 | 3,750 | 3,704 | 3,711 | 16,038 |
| 2026/04/27 | 3,700 | 3,715 | 3,660 | 3,685 | 34,161 |
| 2026/04/24 | 3,755 | 3,755 | 3,701 | 3,710 | 67,915 |
| 2026/04/23 | 3,832 | 3,832 | 3,739 | 3,766 | 15,379 |
| 2026/04/22 | 3,884 | 3,884 | 3,812 | 3,827 | 9,933 |
| 2026/04/21 | 3,932 | 3,934 | 3,865 | 3,865 | 7,254 |
| 2026/04/20 | 3,965 | 3,979 | 3,921 | 3,939 | 17,877 |
| 2026/04/17 | 3,909 | 3,965 | 3,909 | 3,958 | 6,273 |
| 2026/04/16 | 3,898 | 3,944 | 3,898 | 3,910 | 9,900 |
| 2026/04/15 | 3,866 | 3,950 | 3,826 | 3,865 | 8,406 |
| 2026/04/14 | 3,800 | 3,835 | 3,793 | 3,796 | 7,635 |
| 2026/04/13 | 3,769 | 3,769 | 3,700 | 3,763 | 8,238 |
| 2026/04/10 | 3,876 | 3,876 | 3,750 | 3,770 | 10,509 |
| 2026/04/09 | 3,858 | 3,882 | 3,804 | 3,882 | 2,475 |
| 2026/04/08 | 3,887 | 3,910 | 3,854 | 3,861 | 12,979 |
| 2026/04/07 | 3,785 | 3,841 | 3,785 | 3,817 | 2,249 |
| 2026/04/06 | 3,794 | 3,817 | 3,777 | 3,791 | 2,795 |
| 2026/04/03 | 3,811 | 3,825 | 3,780 | 3,780 | 3,857 |
| 2026/03/27 | 3,802 | 3,860 | 3,802 | 3,853 | 14,324 |
| 2026/03/26 | 3,811 | 3,838 | 3,761 | 3,800 | 31,138 |
| 2026/03/25 | 3,900 | 3,900 | 3,794 | 3,810 | 9,962 |
| 2026/03/24 | 3,868 | 3,940 | 3,754 | 3,832 | 12,557 |
| 2026/03/23 | 3,882 | 3,886 | 3,801 | 3,823 | 24,070 |
| 2026/03/19 | 3,900 | 3,950 | 3,890 | 3,950 | 7,355 |
| 2026/03/18 | 3,958 | 3,994 | 3,905 | 3,957 | 13,631 |
| 2026/03/17 | 4,019 | 4,030 | 3,938 | 3,957 | 10,298 |
| 2026/03/16 | 4,043 | 4,044 | 3,972 | 3,987 | 21,654 |
| 2026/03/13 | 3,980 | 4,041 | 3,960 | 4,026 | 53,536 |
| 2026/03/12 | 3,997 | 3,997 | 3,935 | 3,980 | 30,465 |
| 2026/03/11 | 4,000 | 4,055 | 3,985 | 4,008 | 21,242 |
| 2026/03/10 | 3,938 | 3,963 | 3,905 | 3,909 | 15,546 |
| 2026/03/09 | 3,773 | 3,920 | 3,773 | 3,920 | 42,425 |
| 2026/03/06 | 3,818 | 3,923 | 3,818 | 3,913 | 21,521 |
| 2026/03/05 | 3,968 | 3,970 | 3,822 | 3,836 | 25,664 |
| 2026/03/04 | 3,848 | 3,934 | 3,815 | 3,912 | 21,842 |
| 2026/03/03 | 4,005 | 4,005 | 3,875 | 3,875 | 26,482 |
| 2026/03/02 | 4,068 | 4,068 | 3,997 | 4,014 | 24,664 |
| 2026/02/27 | 3,936 | 4,067 | 3,936 | 4,067 | 24,580 |
| 2026/02/26 | 3,838 | 3,933 | 3,838 | 3,909 | 22,950 |
| 2026/02/25 | 3,782 | 3,836 | 3,782 | 3,820 | 10,921 |
| 2026/02/24 | 3,850 | 3,850 | 3,770 | 3,771 | 36,895 |
| 2026/02/20 | 3,910 | 3,910 | 3,818 | 3,850 | 17,055 |
| 2026/02/19 | 3,908 | 3,908 | 3,845 | 3,901 | 11,584 |
| 2026/02/18 | 3,835 | 3,882 | 3,835 | 3,867 | 7,896 |
| 2026/02/17 | 3,900 | 3,900 | 3,814 | 3,814 | 15,832 |
| 2026/02/16 | 3,930 | 3,930 | 3,846 | 3,902 | 35,600 |
| 2026/02/13 | 4,000 | 4,003 | 3,805 | 3,871 | 70,042 |
| 2026/02/12 | 4,133 | 4,142 | 4,005 | 4,005 | 95,809 |
| 2026/02/10 | 4,026 | 4,081 | 3,999 | 4,063 | 74,903 |
| 2026/02/09 | 3,984 | 4,026 | 3,949 | 3,956 | 86,650 |
| 2026/02/06 | 3,945 | 3,945 | 3,862 | 3,914 | 18,160 |
| 2026/02/05 | 3,898 | 3,974 | 3,877 | 3,932 | 58,809 |
| 2026/02/04 | 4,025 | 4,025 | 3,903 | 3,910 | 53,047 |
| 2026/02/03 | 4,125 | 4,125 | 4,065 | 4,095 | 23,819 |
| 2026/02/02 | 4,181 | 4,193 | 4,075 | 4,086 | 23,275 |
| 2026/01/30 | 4,192 | 4,242 | 4,175 | 4,193 | 11,742 |
| 2026/01/29 | 4,150 | 4,209 | 4,128 | 4,175 | 12,253 |
| 2026/01/28 | 4,251 | 4,251 | 4,175 | 4,209 | 16,392 |
| 2026/01/27 | 4,278 | 4,278 | 4,210 | 4,220 | 6,752 |
| 2026/01/26 | 4,247 | 4,305 | 4,230 | 4,263 | 8,148 |
| 2026/01/23 | 4,266 | 4,348 | 4,230 | 4,310 | 22,255 |
| 2026/01/22 | 4,268 | 4,269 | 4,220 | 4,220 | 9,058 |
| 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 |