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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,519 | 2,520 | 2,495 | 2,495 | 2,352 |
| 2022/12/29 | 2,478 | 2,514 | 2,476 | 2,513 | 256 |
| 2022/12/28 | 2,490 | 2,490 | 2,465 | 2,472 | 694 |
| 2022/12/27 | 2,506 | 2,506 | 2,487 | 2,490 | 179 |
| 2022/12/26 | 2,486 | 2,499 | 2,474 | 2,474 | 434 |
| 2022/12/23 | 2,478 | 2,485 | 2,475 | 2,479 | 471 |
| 2022/12/22 | 2,492 | 2,502 | 2,477 | 2,501 | 860 |
| 2022/12/21 | 2,475 | 2,498 | 2,453 | 2,479 | 4,124 |
| 2022/12/20 | 2,550 | 2,550 | 2,461 | 2,477 | 1,551 |
| 2022/12/19 | 2,539 | 2,557 | 2,535 | 2,548 | 245 |
| 2022/12/16 | 2,577 | 2,580 | 2,557 | 2,558 | 340 |
| 2022/12/15 | 2,603 | 2,603 | 2,590 | 2,595 | 865 |
| 2022/12/14 | 2,605 | 2,605 | 2,590 | 2,601 | 306 |
| 2022/12/13 | 2,622 | 2,622 | 2,595 | 2,599 | 106 |
| 2022/12/12 | 2,580 | 2,605 | 2,580 | 2,597 | 2,892 |
| 2022/12/09 | 2,569 | 2,614 | 2,569 | 2,605 | 748 |
| 2022/12/08 | 2,574 | 2,575 | 2,540 | 2,553 | 395 |
| 2022/12/07 | 2,571 | 2,584 | 2,567 | 2,582 | 83 |
| 2022/12/06 | 2,575 | 2,602 | 2,575 | 2,584 | 28 |
| 2022/12/05 | 2,591 | 2,591 | 2,572 | 2,577 | 415 |
| 2022/12/02 | 2,616 | 2,616 | 2,572 | 2,581 | 424 |
| 2022/12/01 | 2,613 | 2,630 | 2,604 | 2,611 | 341 |
| 2022/11/30 | 2,616 | 2,619 | 2,592 | 2,604 | 350 |
| 2022/11/29 | 2,638 | 2,638 | 2,624 | 2,628 | 187 |
| 2022/11/28 | 2,667 | 2,667 | 2,641 | 2,656 | 281 |
| 2022/11/25 | 2,661 | 2,670 | 2,654 | 2,661 | 265 |
| 2022/11/24 | 2,649 | 2,678 | 2,649 | 2,657 | 1,101 |
| 2022/11/22 | 2,627 | 2,627 | 2,612 | 2,614 | 602 |
| 2022/11/21 | 2,646 | 2,646 | 2,610 | 2,614 | 253 |
| 2022/11/18 | 2,629 | 2,644 | 2,624 | 2,638 | 523 |
| 2022/11/17 | 2,615 | 2,631 | 2,614 | 2,625 | 256 |
| 2022/11/16 | 2,592 | 2,611 | 2,569 | 2,610 | 937 |
| 2022/11/15 | 2,592 | 2,592 | 2,574 | 2,579 | 2,317 |
| 2022/11/14 | 2,599 | 2,600 | 2,580 | 2,585 | 155 |
| 2022/11/11 | 2,650 | 2,650 | 2,585 | 2,587 | 3,463 |
| 2022/11/10 | 2,550 | 2,557 | 2,533 | 2,550 | 11,877 |
| 2022/11/09 | 2,604 | 2,604 | 2,544 | 2,550 | 1,579 |
| 2022/11/08 | 2,605 | 2,640 | 2,605 | 2,633 | 13,151 |
| 2022/11/07 | 2,584 | 2,599 | 2,584 | 2,585 | 380 |
| 2022/11/04 | 2,587 | 2,587 | 2,565 | 2,579 | 865 |
| 2022/11/02 | 2,630 | 2,637 | 2,619 | 2,621 | 1,118 |
| 2022/11/01 | 2,607 | 2,624 | 2,600 | 2,624 | 1,609 |
| 2022/10/31 | 2,598 | 2,598 | 2,584 | 2,588 | 223 |
| 2022/10/28 | 2,544 | 2,585 | 2,544 | 2,574 | 1,536 |
| 2022/10/27 | 2,584 | 2,584 | 2,563 | 2,563 | 55 |
| 2022/10/26 | 2,569 | 2,583 | 2,565 | 2,573 | 507 |
| 2022/10/25 | 2,544 | 2,545 | 2,539 | 2,541 | 101 |
| 2022/10/24 | 2,569 | 2,569 | 2,526 | 2,526 | 509 |
| 2022/10/21 | 2,550 | 2,550 | 2,535 | 2,535 | 960 |
| 2022/10/20 | 2,534 | 2,534 | 2,521 | 2,530 | 286 |
| 2022/10/19 | 2,561 | 2,575 | 2,552 | 2,552 | 107 |
| 2022/10/18 | 2,553 | 2,571 | 2,540 | 2,561 | 422 |
| 2022/10/17 | 2,518 | 2,521 | 2,502 | 2,521 | 108 |
| 2022/10/14 | 2,514 | 2,539 | 2,506 | 2,530 | 14,315 |
| 2022/10/13 | 2,508 | 2,508 | 2,462 | 2,462 | 10,364 |
| 2022/10/12 | 2,532 | 2,532 | 2,488 | 2,495 | 251 |
| 2022/10/11 | 2,595 | 2,595 | 2,535 | 2,538 | 4,386 |
| 2022/10/07 | 2,566 | 2,587 | 2,566 | 2,585 | 303 |
| 2022/10/06 | 2,590 | 2,610 | 2,588 | 2,595 | 705 |
| 2022/10/05 | 2,600 | 2,610 | 2,578 | 2,588 | 447 |
| 2022/10/04 | 2,523 | 2,593 | 2,523 | 2,593 | 972 |
| 2022/10/03 | 2,475 | 2,504 | 2,444 | 2,504 | 1,371 |
| 2022/09/30 | 2,558 | 2,558 | 2,480 | 2,494 | 4,775 |
| 2022/09/29 | 2,564 | 2,572 | 2,545 | 2,554 | 319 |
| 2022/09/28 | 2,523 | 2,531 | 2,495 | 2,514 | 407 |
| 2022/09/27 | 2,509 | 2,545 | 2,506 | 2,531 | 271 |
| 2022/09/26 | 2,506 | 2,519 | 2,489 | 2,489 | 5,260 |
| 2022/09/22 | 2,525 | 2,548 | 2,510 | 2,543 | 540 |
| 2022/09/21 | 2,558 | 2,567 | 2,546 | 2,551 | 156 |
| 2022/09/20 | 2,574 | 2,576 | 2,548 | 2,576 | 348 |
| 2022/09/16 | 2,586 | 2,586 | 2,565 | 2,574 | 866 |
| 2022/09/15 | 2,619 | 2,619 | 2,599 | 2,600 | 334 |
| 2022/09/14 | 2,604 | 2,623 | 2,591 | 2,607 | 29,047 |
| 2022/09/13 | 2,647 | 2,680 | 2,647 | 2,670 | 670 |
| 2022/09/12 | 2,668 | 2,668 | 2,643 | 2,647 | 2,724 |
| 2022/09/09 | 2,619 | 2,642 | 2,619 | 2,642 | 1,200 |
| 2022/09/08 | 2,602 | 2,606 | 2,577 | 2,606 | 1,517 |
| 2022/09/07 | 2,580 | 2,581 | 2,535 | 2,560 | 1,303 |
| 2022/09/06 | 2,619 | 2,621 | 2,583 | 2,583 | 1,026 |
| 2022/09/05 | 2,591 | 2,630 | 2,591 | 2,613 | 521 |
| 2022/09/02 | 2,600 | 2,600 | 2,560 | 2,580 | 811 |
| 2022/09/01 | 2,605 | 2,633 | 2,605 | 2,619 | 131 |
| 2022/08/31 | 2,634 | 2,641 | 2,625 | 2,637 | 709 |
| 2022/08/30 | 2,624 | 2,657 | 2,614 | 2,656 | 438 |
| 2022/08/29 | 2,603 | 2,613 | 2,595 | 2,602 | 1,323 |
| 2022/08/26 | 2,682 | 2,682 | 2,653 | 2,653 | 472 |
| 2022/08/25 | 2,654 | 2,665 | 2,645 | 2,661 | 641 |
| 2022/08/24 | 2,679 | 2,679 | 2,637 | 2,639 | 1,144 |
| 2022/08/23 | 2,703 | 2,705 | 2,677 | 2,682 | 533 |
| 2022/08/22 | 2,716 | 2,729 | 2,714 | 2,721 | 1,089 |
| 2022/08/19 | 2,767 | 2,770 | 2,744 | 2,746 | 733 |
| 2022/08/18 | 2,731 | 2,767 | 2,724 | 2,767 | 830 |
| 2022/08/17 | 2,726 | 2,753 | 2,722 | 2,748 | 411 |
| 2022/08/16 | 2,687 | 2,715 | 2,677 | 2,715 | 9,302 |
| 2022/08/15 | 2,646 | 2,665 | 2,639 | 2,660 | 299 |
| 2022/08/12 | 2,676 | 2,676 | 2,622 | 2,628 | 4,025 |
| 2022/08/10 | 2,669 | 2,669 | 2,603 | 2,603 | 687 |
| 2022/08/09 | 2,636 | 2,678 | 2,636 | 2,658 | 1,227 |
| 2022/08/08 | 2,703 | 2,703 | 2,651 | 2,655 | 780 |
| 2022/08/05 | 2,643 | 2,707 | 2,640 | 2,705 | 11,350 |
| 2022/08/04 | 2,677 | 2,677 | 2,654 | 2,666 | 219 |
| 2022/08/03 | 2,668 | 2,671 | 2,654 | 2,659 | 110 |
| 2022/08/02 | 2,691 | 2,691 | 2,657 | 2,658 | 457 |
| 2022/08/01 | 2,673 | 2,697 | 2,650 | 2,697 | 605 |
| 2022/07/29 | 2,712 | 2,712 | 2,690 | 2,690 | 837 |
| 2022/07/28 | 2,727 | 2,727 | 2,675 | 2,693 | 476 |
| 2022/07/27 | 2,695 | 2,710 | 2,695 | 2,701 | 655 |
| 2022/07/26 | 2,774 | 2,774 | 2,684 | 2,717 | 1,226 |
| 2022/07/25 | 2,744 | 2,756 | 2,725 | 2,725 | 634 |
| 2022/07/22 | 2,719 | 2,763 | 2,719 | 2,763 | 856 |
| 2022/07/21 | 2,705 | 2,719 | 2,688 | 2,719 | 448 |
| 2022/07/20 | 2,666 | 2,702 | 2,659 | 2,702 | 1,415 |
| 2022/07/19 | 2,669 | 2,669 | 2,612 | 2,630 | 368 |
| 2022/07/15 | 2,634 | 2,655 | 2,634 | 2,639 | 965 |
| 2022/07/14 | 2,633 | 2,641 | 2,625 | 2,634 | 874 |
| 2022/07/13 | 2,630 | 2,641 | 2,619 | 2,634 | 868 |
| 2022/07/12 | 2,629 | 2,632 | 2,619 | 2,629 | 637 |
| 2022/07/11 | 2,638 | 2,656 | 2,629 | 2,650 | 4,562 |
| 2022/07/08 | 2,643 | 2,662 | 2,624 | 2,628 | 284 |
| 2022/07/07 | 2,619 | 2,626 | 2,597 | 2,624 | 3,828 |
| 2022/07/06 | 2,616 | 2,643 | 2,613 | 2,631 | 528 |
| 2022/07/05 | 2,627 | 2,627 | 2,600 | 2,619 | 385 |
| 2022/07/04 | 2,563 | 2,599 | 2,563 | 2,599 | 1,524 |
| 2022/07/01 | 2,566 | 2,585 | 2,533 | 2,541 | 18,379 |
| 2022/06/30 | 2,631 | 2,631 | 2,558 | 2,560 | 1,961 |
| 2022/06/29 | 2,563 | 2,617 | 2,563 | 2,617 | 339 |
| 2022/06/28 | 2,579 | 2,606 | 2,579 | 2,600 | 353 |
| 2022/06/27 | 2,588 | 2,595 | 2,559 | 2,594 | 7,526 |
| 2022/06/24 | 2,536 | 2,564 | 2,536 | 2,560 | 3,505 |
| 2022/06/23 | 2,533 | 2,546 | 2,513 | 2,519 | 540 |
| 2022/06/22 | 2,576 | 2,576 | 2,552 | 2,559 | 1,614 |
| 2022/06/21 | 2,544 | 2,571 | 2,534 | 2,561 | 284 |
| 2022/06/20 | 2,560 | 2,560 | 2,490 | 2,498 | 4,519 |
| 2022/06/17 | 2,507 | 2,524 | 2,487 | 2,510 | 2,972 |
| 2022/06/16 | 2,601 | 2,601 | 2,546 | 2,549 | 1,049 |
| 2022/06/15 | 2,621 | 2,621 | 2,554 | 2,561 | 3,295 |
| 2022/06/14 | 2,615 | 2,620 | 2,579 | 2,620 | 6,814 |
| 2022/06/13 | 2,762 | 2,769 | 2,663 | 2,677 | 2,702 |
| 2022/06/10 | 2,783 | 2,783 | 2,748 | 2,762 | 1,619 |
| 2022/06/09 | 2,780 | 2,801 | 2,760 | 2,801 | 5,403 |
| 2022/06/08 | 2,751 | 2,769 | 2,745 | 2,762 | 3,243 |
| 2022/06/07 | 2,735 | 2,742 | 2,712 | 2,725 | 230 |
| 2022/06/06 | 2,680 | 2,737 | 2,680 | 2,731 | 506 |
| 2022/06/03 | 2,765 | 2,765 | 2,715 | 2,730 | 1,050 |
| 2022/06/02 | 2,784 | 2,784 | 2,738 | 2,747 | 1,884 |
| 2022/06/01 | 2,782 | 2,796 | 2,773 | 2,784 | 572 |
| 2022/05/31 | 2,783 | 2,792 | 2,774 | 2,777 | 1,107 |
| 2022/05/30 | 2,756 | 2,790 | 2,747 | 2,790 | 1,390 |
| 2022/05/27 | 2,760 | 2,760 | 2,707 | 2,713 | 442 |
| 2022/05/26 | 2,730 | 2,755 | 2,710 | 2,722 | 430 |
| 2022/05/25 | 2,726 | 2,743 | 2,713 | 2,731 | 2,774 |
| 2022/05/24 | 2,731 | 2,750 | 2,731 | 2,747 | 1,876 |
| 2022/05/23 | 2,750 | 2,750 | 2,727 | 2,749 | 3,074 |
| 2022/05/20 | 2,690 | 2,718 | 2,690 | 2,711 | 750 |
| 2022/05/19 | 2,653 | 2,687 | 2,653 | 2,683 | 569 |
| 2022/05/18 | 2,668 | 2,705 | 2,667 | 2,690 | 589 |
| 2022/05/17 | 2,620 | 2,668 | 2,610 | 2,664 | 633 |
| 2022/05/16 | 2,614 | 2,621 | 2,591 | 2,598 | 450 |
| 2022/05/13 | 2,526 | 2,590 | 2,514 | 2,570 | 23,202 |
| 2022/05/12 | 2,551 | 2,555 | 2,522 | 2,526 | 167 |
| 2022/05/11 | 2,534 | 2,563 | 2,512 | 2,563 | 128 |
| 2022/05/10 | 2,508 | 2,519 | 2,493 | 2,518 | 18,364 |
| 2022/05/09 | 2,580 | 2,582 | 2,540 | 2,545 | 511 |
| 2022/05/06 | 2,606 | 2,625 | 2,578 | 2,615 | 374 |
| 2022/05/02 | 2,611 | 2,618 | 2,604 | 2,612 | 392 |
| 2022/04/28 | 2,606 | 2,611 | 2,597 | 2,611 | 103 |
| 2022/04/27 | 2,550 | 2,606 | 2,543 | 2,606 | 195 |
| 2022/04/26 | 2,584 | 2,589 | 2,574 | 2,574 | 120 |
| 2022/04/25 | 2,537 | 2,578 | 2,537 | 2,577 | 1,755 |
| 2022/04/22 | 2,566 | 2,577 | 2,551 | 2,570 | 473 |
| 2022/04/21 | 2,621 | 2,621 | 2,606 | 2,616 | 657 |
| 2022/04/20 | 2,645 | 2,648 | 2,614 | 2,620 | 361 |
| 2022/04/19 | 2,632 | 2,634 | 2,615 | 2,633 | 301 |
| 2022/04/18 | 2,631 | 2,635 | 2,597 | 2,611 | 515 |
| 2022/04/15 | 2,652 | 2,666 | 2,639 | 2,653 | 1,295 |
| 2022/04/14 | 2,676 | 2,693 | 2,676 | 2,693 | 612 |
| 2022/04/13 | 2,649 | 2,679 | 2,641 | 2,679 | 14,246 |
| 2022/04/12 | 2,636 | 2,670 | 2,632 | 2,648 | 270 |
| 2022/04/11 | 2,683 | 2,683 | 2,644 | 2,644 | 350 |
| 2022/04/08 | 2,701 | 2,701 | 2,670 | 2,687 | 18,503 |
| 2022/04/07 | 2,669 | 2,682 | 2,659 | 2,679 | 392 |
| 2022/04/06 | 2,673 | 2,713 | 2,673 | 2,712 | 3,683 |
| 2022/04/05 | 2,730 | 2,730 | 2,708 | 2,723 | 269 |
| 2022/04/04 | 2,683 | 2,709 | 2,683 | 2,709 | 3,817 |
| 2022/04/01 | 2,640 | 2,706 | 2,630 | 2,681 | 16,609 |
| 2022/03/31 | 2,668 | 2,672 | 2,644 | 2,644 | 805 |
| 2022/03/30 | 2,732 | 2,732 | 2,682 | 2,694 | 1,442 |
| 2022/03/29 | 2,697 | 2,697 | 2,670 | 2,685 | 1,723 |
| 2022/03/28 | 2,653 | 2,658 | 2,635 | 2,648 | 4,652 |
| 2022/03/25 | 2,641 | 2,675 | 2,637 | 2,659 | 4,757 |
| 2022/03/24 | 2,597 | 2,642 | 2,597 | 2,639 | 2,635 |
| 2022/03/23 | 2,600 | 2,640 | 2,600 | 2,636 | 44,631 |
| 2022/03/22 | 2,557 | 2,575 | 2,500 | 2,561 | 1,397 |
| 2022/03/18 | 2,535 | 2,555 | 2,535 | 2,554 | 4,143 |
| 2022/03/17 | 2,535 | 2,549 | 2,524 | 2,543 | 1,693 |
| 2022/03/16 | 2,460 | 2,499 | 2,459 | 2,485 | 259 |
| 2022/03/15 | 2,422 | 2,449 | 2,422 | 2,439 | 15,432 |
| 2022/03/14 | 2,443 | 2,482 | 2,443 | 2,446 | 2,861 |
| 2022/03/11 | 2,434 | 2,448 | 2,418 | 2,443 | 402 |
| 2022/03/10 | 2,450 | 2,474 | 2,444 | 2,459 | 5,599 |
| 2022/03/09 | 2,389 | 2,400 | 2,388 | 2,400 | 145 |
| 2022/03/08 | 2,324 | 2,422 | 2,324 | 2,364 | 1,818 |
| 2022/03/07 | 2,411 | 2,412 | 2,377 | 2,397 | 1,714 |
| 2022/03/04 | 2,450 | 2,450 | 2,408 | 2,433 | 1,563 |
| 2022/03/03 | 2,540 | 2,540 | 2,470 | 2,476 | 1,650 |
| 2022/03/02 | 2,470 | 2,497 | 2,460 | 2,490 | 2,888 |
| 2022/03/01 | 2,465 | 2,489 | 2,460 | 2,479 | 987 |
| 2022/02/28 | 2,459 | 2,459 | 2,415 | 2,423 | 271 |
| 2022/02/25 | 2,440 | 2,449 | 2,413 | 2,449 | 529 |
| 2022/02/24 | 2,376 | 2,400 | 2,365 | 2,380 | 3,796 |
| 2022/02/22 | 2,369 | 2,396 | 2,358 | 2,365 | 707 |
| 2022/02/21 | 2,392 | 2,431 | 2,380 | 2,413 | 666 |
| 2022/02/18 | 2,384 | 2,425 | 2,380 | 2,425 | 556 |
| 2022/02/17 | 2,448 | 2,448 | 2,400 | 2,408 | 347 |
| 2022/02/16 | 2,493 | 2,493 | 2,436 | 2,449 | 1,948 |
| 2022/02/15 | 2,417 | 2,440 | 2,405 | 2,409 | 21,603 |
| 2022/02/14 | 2,407 | 2,442 | 2,393 | 2,405 | 2,747 |
| 2022/02/10 | 2,464 | 2,471 | 2,439 | 2,449 | 2,626 |
| 2022/02/09 | 2,433 | 2,434 | 2,380 | 2,434 | 342 |
| 2022/02/08 | 2,434 | 2,439 | 2,392 | 2,397 | 57,599 |
| 2022/02/07 | 2,466 | 2,473 | 2,444 | 2,448 | 1,416 |
| 2022/02/04 | 2,397 | 2,445 | 2,397 | 2,441 | 1,510 |
| 2022/02/03 | 2,387 | 2,394 | 2,365 | 2,374 | 31,576 |
| 2022/02/02 | 2,373 | 2,437 | 2,371 | 2,437 | 1,935 |
| 2022/02/01 | 2,368 | 2,380 | 2,337 | 2,337 | 555 |
| 2022/01/31 | 2,270 | 2,331 | 2,270 | 2,318 | 1,913 |
| 2022/01/28 | 2,274 | 2,286 | 2,257 | 2,272 | 7,622 |
| 2022/01/27 | 2,314 | 2,314 | 2,228 | 2,245 | 2,809 |
| 2022/01/26 | 2,317 | 2,356 | 2,305 | 2,341 | 785 |
| 2022/01/25 | 2,322 | 2,322 | 2,275 | 2,291 | 5,564 |
| 2022/01/24 | 2,315 | 2,336 | 2,304 | 2,326 | 703 |
| 2022/01/21 | 2,332 | 2,360 | 2,310 | 2,358 | 2,739 |
| 2022/01/20 | 2,320 | 2,370 | 2,307 | 2,360 | 5,587 |
| 2022/01/19 | 2,324 | 2,330 | 2,283 | 2,289 | 1,976 |
| 2022/01/18 | 2,361 | 2,364 | 2,325 | 2,333 | 714 |
| 2022/01/17 | 2,335 | 2,355 | 2,335 | 2,347 | 655 |
| 2022/01/14 | 2,378 | 2,378 | 2,320 | 2,328 | 3,144 |
| 2022/01/13 | 2,442 | 2,442 | 2,397 | 2,397 | 2,652 |
| 2022/01/12 | 2,452 | 2,469 | 2,442 | 2,453 | 740 |
| 2022/01/11 | 2,433 | 2,435 | 2,403 | 2,418 | 5,461 |
| 2022/01/07 | 2,450 | 2,458 | 2,405 | 2,432 | 1,121 |
| 2022/01/06 | 2,520 | 2,520 | 2,448 | 2,453 | 2,611 |
| 2022/01/05 | 2,544 | 2,547 | 2,527 | 2,531 | 15,065 |
| 2022/01/04 | 2,533 | 2,562 | 2,522 | 2,555 | 1,529 |