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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 3,380 | 3,380 | 3,275 | 3,305 | 1,036 |
| 2024/11/07 | 3,415 | 3,415 | 3,255 | 3,320 | 1,561 |
| 2024/11/06 | 3,230 | 3,300 | 3,210 | 3,275 | 5,756 |
| 2024/11/05 | 3,190 | 3,210 | 3,170 | 3,210 | 3,416 |
| 2024/11/01 | 3,245 | 3,245 | 3,195 | 3,205 | 1,087 |
| 2024/10/31 | 3,250 | 3,250 | 3,225 | 3,245 | 136 |
| 2024/10/30 | 3,295 | 3,295 | 3,255 | 3,260 | 3,662 |
| 2024/10/29 | 3,290 | 3,290 | 3,220 | 3,260 | 3,021 |
| 2024/10/28 | 3,180 | 3,240 | 3,150 | 3,240 | 2,448 |
| 2024/10/25 | 3,210 | 3,235 | 3,150 | 3,170 | 857 |
| 2024/10/24 | 3,175 | 3,210 | 3,175 | 3,210 | 546 |
| 2024/10/23 | 3,200 | 3,210 | 3,165 | 3,180 | 19,982 |
| 2024/10/22 | 3,305 | 3,305 | 3,190 | 3,205 | 877 |
| 2024/10/21 | 3,240 | 3,250 | 3,215 | 3,240 | 13,574 |
| 2024/10/18 | 3,225 | 3,250 | 3,220 | 3,230 | 305 |
| 2024/10/17 | 3,250 | 3,265 | 3,225 | 3,230 | 585 |
| 2024/10/16 | 3,265 | 3,270 | 3,240 | 3,250 | 1,071 |
| 2024/10/15 | 3,290 | 3,290 | 3,275 | 3,275 | 1,166 |
| 2024/10/11 | 3,295 | 3,295 | 3,270 | 3,280 | 377 |
| 2024/10/10 | 3,345 | 3,345 | 3,275 | 3,295 | 649 |
| 2024/10/09 | 3,350 | 3,350 | 3,290 | 3,300 | 583 |
| 2024/10/08 | 3,320 | 3,320 | 3,280 | 3,295 | 1,023 |
| 2024/10/07 | 3,280 | 3,335 | 3,280 | 3,330 | 2,279 |
| 2024/10/04 | 3,220 | 3,255 | 3,210 | 3,220 | 2,197 |
| 2024/10/03 | 3,210 | 3,255 | 3,210 | 3,235 | 376 |
| 2024/10/02 | 3,200 | 3,225 | 3,185 | 3,185 | 2,862 |
| 2024/10/01 | 3,310 | 3,310 | 3,230 | 3,270 | 1,935 |
| 2024/09/30 | 3,330 | 3,330 | 3,210 | 3,240 | 3,891 |
| 2024/09/27 | 3,320 | 3,345 | 3,300 | 3,335 | 4,224 |
| 2024/09/26 | 3,290 | 3,320 | 3,260 | 3,305 | 3,140 |
| 2024/09/25 | 3,250 | 3,250 | 3,215 | 3,220 | 1,920 |
| 2024/09/24 | 3,255 | 3,270 | 3,235 | 3,245 | 734 |
| 2024/09/20 | 3,235 | 3,235 | 3,205 | 3,210 | 2,158 |
| 2024/09/19 | 3,190 | 3,200 | 3,170 | 3,195 | 553 |
| 2024/09/18 | 3,150 | 3,175 | 3,120 | 3,120 | 363 |
| 2024/09/17 | 3,190 | 3,190 | 3,090 | 3,145 | 2,177 |
| 2024/09/13 | 3,130 | 3,150 | 3,115 | 3,120 | 687 |
| 2024/09/12 | 3,175 | 3,200 | 3,165 | 3,175 | 976 |
| 2024/09/11 | 3,160 | 3,165 | 3,080 | 3,110 | 2,427 |
| 2024/09/10 | 3,170 | 3,175 | 3,140 | 3,165 | 198 |
| 2024/09/09 | 3,060 | 3,140 | 3,060 | 3,130 | 534 |
| 2024/09/06 | 3,140 | 3,195 | 3,125 | 3,130 | 352 |
| 2024/09/05 | 3,110 | 3,160 | 3,100 | 3,130 | 3,184 |
| 2024/09/04 | 3,120 | 3,170 | 3,120 | 3,130 | 760 |
| 2024/09/03 | 3,160 | 3,210 | 3,155 | 3,210 | 8,756 |
| 2024/09/02 | 3,170 | 3,170 | 3,130 | 3,160 | 1,479 |
| 2024/08/30 | 3,140 | 3,165 | 3,135 | 3,165 | 551 |
| 2024/08/29 | 3,150 | 3,155 | 3,130 | 3,135 | 945 |
| 2024/08/28 | 3,140 | 3,165 | 3,130 | 3,155 | 562 |
| 2024/08/27 | 3,130 | 3,150 | 3,105 | 3,150 | 2,579 |
| 2024/08/26 | 3,045 | 3,110 | 3,045 | 3,110 | 2,943 |
| 2024/08/23 | 3,100 | 3,110 | 3,090 | 3,095 | 1,054 |
| 2024/08/22 | 3,105 | 3,125 | 3,090 | 3,110 | 939 |
| 2024/08/21 | 3,045 | 3,100 | 3,045 | 3,090 | 1,706 |
| 2024/08/20 | 3,055 | 3,080 | 3,040 | 3,075 | 574 |
| 2024/08/19 | 3,030 | 3,050 | 3,015 | 3,020 | 612 |
| 2024/08/16 | 2,986 | 3,030 | 2,982 | 3,030 | 1,886 |
| 2024/08/15 | 2,944 | 2,969 | 2,944 | 2,956 | 4,940 |
| 2024/08/14 | 2,921 | 2,948 | 2,907 | 2,937 | 673 |
| 2024/08/13 | 2,929 | 2,929 | 2,893 | 2,908 | 517 |
| 2024/08/09 | 2,854 | 2,894 | 2,835 | 2,856 | 1,749 |
| 2024/08/08 | 2,849 | 2,920 | 2,815 | 2,883 | 916 |
| 2024/08/07 | 2,812 | 2,900 | 2,748 | 2,850 | 2,563 |
| 2024/08/06 | 2,824 | 2,855 | 2,769 | 2,820 | 661 |
| 2024/08/05 | 2,857 | 2,857 | 2,540 | 2,624 | 4,542 |
| 2024/08/02 | 3,005 | 3,010 | 2,892 | 2,892 | 11,732 |
| 2024/08/01 | 3,085 | 3,085 | 3,010 | 3,030 | 538 |
| 2024/07/31 | 3,030 | 3,080 | 3,030 | 3,080 | 118 |
| 2024/07/30 | 3,080 | 3,080 | 3,055 | 3,075 | 532 |
| 2024/07/29 | 3,025 | 3,070 | 3,025 | 3,060 | 434 |
| 2024/07/26 | 3,020 | 3,020 | 2,995 | 2,995 | 1,021 |
| 2024/07/25 | 3,025 | 3,040 | 3,005 | 3,005 | 898 |
| 2024/07/24 | 3,065 | 3,100 | 3,065 | 3,075 | 840 |
| 2024/07/23 | 3,100 | 3,120 | 3,090 | 3,090 | 915 |
| 2024/07/22 | 3,140 | 3,140 | 3,095 | 3,110 | 978 |
| 2024/07/19 | 3,140 | 3,160 | 3,115 | 3,150 | 3,437 |
| 2024/07/18 | 3,215 | 3,215 | 3,150 | 3,150 | 487 |
| 2024/07/17 | 3,195 | 3,205 | 3,180 | 3,205 | 4,473 |
| 2024/07/16 | 3,210 | 3,210 | 3,170 | 3,175 | 734 |
| 2024/07/12 | 3,130 | 3,195 | 3,130 | 3,195 | 14,818 |
| 2024/07/11 | 3,150 | 3,200 | 3,150 | 3,200 | 4,055 |
| 2024/07/10 | 3,135 | 3,135 | 3,110 | 3,135 | 2,693 |
| 2024/07/09 | 3,065 | 3,145 | 3,060 | 3,140 | 4,040 |
| 2024/07/08 | 3,050 | 3,060 | 3,045 | 3,050 | 3,228 |
| 2024/07/05 | 3,035 | 3,055 | 3,030 | 3,045 | 2,826 |
| 2024/07/04 | 3,050 | 3,060 | 3,030 | 3,035 | 5,294 |
| 2024/07/03 | 3,055 | 3,060 | 3,045 | 3,055 | 2,048 |
| 2024/07/02 | 3,020 | 3,045 | 3,015 | 3,040 | 3,593 |
| 2024/07/01 | 3,030 | 3,045 | 3,015 | 3,015 | 5,209 |
| 2024/06/28 | 3,000 | 3,040 | 3,000 | 3,025 | 3,470 |
| 2024/06/27 | 3,020 | 3,020 | 2,997 | 3,010 | 758 |
| 2024/06/26 | 2,994 | 3,025 | 2,993 | 3,025 | 2,669 |
| 2024/06/25 | 2,970 | 2,997 | 2,969 | 2,993 | 5,867 |
| 2024/06/24 | 2,941 | 2,944 | 2,917 | 2,940 | 212 |
| 2024/06/21 | 2,950 | 2,962 | 2,925 | 2,937 | 157 |
| 2024/06/20 | 2,919 | 2,945 | 2,918 | 2,944 | 476 |
| 2024/06/19 | 2,974 | 2,974 | 2,936 | 2,946 | 786 |
| 2024/06/18 | 2,930 | 2,964 | 2,930 | 2,955 | 601 |
| 2024/06/17 | 2,929 | 2,929 | 2,905 | 2,923 | 517 |
| 2024/06/14 | 2,879 | 2,953 | 2,878 | 2,953 | 578 |
| 2024/06/13 | 2,927 | 2,938 | 2,908 | 2,910 | 388 |
| 2024/06/12 | 2,972 | 2,972 | 2,921 | 2,921 | 286 |
| 2024/06/11 | 2,975 | 2,990 | 2,965 | 2,975 | 335 |
| 2024/06/10 | 2,964 | 2,995 | 2,964 | 2,990 | 1,095 |
| 2024/06/07 | 3,000 | 3,000 | 2,970 | 2,977 | 980 |
| 2024/06/06 | 2,994 | 3,005 | 2,985 | 2,986 | 1,120 |
| 2024/06/05 | 2,985 | 2,996 | 2,984 | 2,990 | 551 |
| 2024/06/04 | 2,989 | 2,992 | 2,954 | 2,992 | 11,915 |
| 2024/06/03 | 2,919 | 2,946 | 2,918 | 2,946 | 1,282 |
| 2024/05/31 | 2,850 | 2,913 | 2,850 | 2,913 | 1,186 |
| 2024/05/30 | 2,826 | 2,843 | 2,798 | 2,842 | 1,466 |
| 2024/05/29 | 2,828 | 2,850 | 2,824 | 2,824 | 3,420 |
| 2024/05/28 | 2,827 | 2,827 | 2,811 | 2,811 | 246 |
| 2024/05/27 | 2,844 | 2,847 | 2,810 | 2,818 | 772 |
| 2024/05/24 | 2,857 | 2,866 | 2,847 | 2,859 | 3,435 |
| 2024/05/23 | 2,927 | 2,927 | 2,889 | 2,889 | 450 |
| 2024/05/22 | 2,913 | 2,937 | 2,911 | 2,911 | 253 |
| 2024/05/21 | 2,975 | 2,975 | 2,928 | 2,935 | 340 |
| 2024/05/20 | 2,934 | 2,972 | 2,934 | 2,944 | 3,041 |
| 2024/05/17 | 2,957 | 2,960 | 2,925 | 2,947 | 1,214 |
| 2024/05/16 | 2,917 | 2,950 | 2,915 | 2,950 | 2,072 |
| 2024/05/15 | 2,990 | 3,000 | 2,934 | 2,934 | 1,841 |
| 2024/05/14 | 2,880 | 2,940 | 2,880 | 2,940 | 1,076 |
| 2024/05/13 | 2,898 | 2,911 | 2,886 | 2,910 | 518 |
| 2024/05/10 | 2,857 | 2,930 | 2,857 | 2,893 | 1,359 |
| 2024/05/09 | 2,755 | 2,840 | 2,755 | 2,826 | 941 |
| 2024/05/08 | 2,855 | 2,855 | 2,794 | 2,794 | 2,537 |
| 2024/05/07 | 2,832 | 2,867 | 2,826 | 2,855 | 7,139 |
| 2024/05/02 | 2,837 | 2,838 | 2,818 | 2,820 | 229 |
| 2024/05/01 | 2,871 | 2,871 | 2,822 | 2,840 | 426 |
| 2024/04/30 | 2,861 | 2,861 | 2,839 | 2,843 | 913 |
| 2024/04/26 | 2,799 | 2,835 | 2,795 | 2,825 | 402 |
| 2024/04/25 | 2,833 | 2,833 | 2,799 | 2,799 | 1,601 |
| 2024/04/24 | 2,821 | 2,837 | 2,818 | 2,825 | 1,112 |
| 2024/04/23 | 2,817 | 2,817 | 2,788 | 2,792 | 484 |
| 2024/04/22 | 2,734 | 2,807 | 2,734 | 2,798 | 20,684 |
| 2024/04/19 | 2,775 | 2,788 | 2,728 | 2,745 | 2,007 |
| 2024/04/18 | 2,804 | 2,825 | 2,800 | 2,818 | 759 |
| 2024/04/17 | 2,822 | 2,824 | 2,790 | 2,801 | 4,618 |
| 2024/04/16 | 2,799 | 2,820 | 2,790 | 2,815 | 1,975 |
| 2024/04/15 | 2,848 | 2,848 | 2,822 | 2,831 | 1,666 |
| 2024/04/12 | 2,873 | 2,885 | 2,863 | 2,863 | 3,993 |
| 2024/04/11 | 2,848 | 2,853 | 2,836 | 2,847 | 1,130 |
| 2024/04/10 | 2,890 | 2,897 | 2,873 | 2,877 | 927 |
| 2024/04/09 | 2,895 | 2,901 | 2,877 | 2,898 | 4,442 |
| 2024/04/08 | 2,864 | 2,901 | 2,864 | 2,881 | 3,665 |
| 2024/04/05 | 2,859 | 2,866 | 2,831 | 2,861 | 1,191 |
| 2024/04/04 | 2,887 | 2,912 | 2,884 | 2,890 | 1,431 |
| 2024/04/03 | 2,892 | 2,892 | 2,863 | 2,864 | 851 |
| 2024/04/02 | 2,930 | 2,930 | 2,890 | 2,906 | 3,811 |
| 2024/04/01 | 2,979 | 2,982 | 2,932 | 2,933 | 1,064 |
| 2024/03/29 | 2,938 | 2,964 | 2,938 | 2,964 | 564 |
| 2024/03/28 | 2,979 | 2,979 | 2,930 | 2,937 | 1,215 |
| 2024/03/27 | 3,010 | 3,015 | 2,971 | 2,987 | 2,108 |
| 2024/03/26 | 2,950 | 2,962 | 2,939 | 2,958 | 961 |
| 2024/03/25 | 3,035 | 3,035 | 2,958 | 2,960 | 1,484 |
| 2024/03/22 | 3,025 | 3,025 | 2,989 | 3,020 | 1,601 |
| 2024/03/21 | 3,010 | 3,035 | 3,000 | 3,005 | 1,316 |
| 2024/03/19 | 2,957 | 2,990 | 2,950 | 2,990 | 1,196 |
| 2024/03/18 | 2,929 | 2,970 | 2,917 | 2,968 | 3,386 |
| 2024/03/15 | 2,912 | 2,913 | 2,896 | 2,901 | 882 |
| 2024/03/14 | 2,901 | 2,912 | 2,888 | 2,912 | 291 |
| 2024/03/13 | 2,926 | 2,936 | 2,894 | 2,907 | 1,261 |
| 2024/03/12 | 2,904 | 2,932 | 2,881 | 2,932 | 1,499 |
| 2024/03/11 | 2,896 | 2,920 | 2,888 | 2,920 | 2,697 |
| 2024/03/08 | 2,925 | 2,941 | 2,909 | 2,910 | 1,903 |
| 2024/03/07 | 2,953 | 2,961 | 2,929 | 2,937 | 3,219 |
| 2024/03/06 | 2,922 | 2,938 | 2,908 | 2,938 | 1,963 |
| 2024/03/05 | 2,972 | 2,972 | 2,930 | 2,939 | 3,462 |
| 2024/03/04 | 3,005 | 3,020 | 2,980 | 2,985 | 5,731 |
| 2024/03/01 | 3,025 | 3,025 | 3,005 | 3,020 | 1,028 |
| 2024/02/29 | 2,977 | 2,991 | 2,952 | 2,983 | 3,395 |
| 2024/02/28 | 2,992 | 3,005 | 2,976 | 2,991 | 2,611 |
| 2024/02/27 | 2,994 | 3,000 | 2,972 | 2,976 | 3,488 |
| 2024/02/26 | 2,981 | 3,020 | 2,981 | 2,989 | 1,687 |
| 2024/02/22 | 2,990 | 3,010 | 2,988 | 3,010 | 1,385 |
| 2024/02/21 | 2,964 | 2,999 | 2,964 | 2,999 | 3,590 |
| 2024/02/20 | 3,005 | 3,010 | 2,961 | 2,978 | 3,688 |
| 2024/02/19 | 3,015 | 3,025 | 2,971 | 2,995 | 3,328 |
| 2024/02/16 | 3,000 | 3,045 | 3,000 | 3,035 | 1,889 |
| 2024/02/15 | 3,080 | 3,080 | 2,980 | 3,000 | 7,048 |
| 2024/02/14 | 3,010 | 3,080 | 3,010 | 3,080 | 2,734 |
| 2024/02/13 | 3,050 | 3,055 | 3,030 | 3,055 | 2,450 |
| 2024/02/09 | 3,035 | 3,040 | 3,005 | 3,015 | 6,268 |
| 2024/02/08 | 3,060 | 3,085 | 3,035 | 3,070 | 648 |
| 2024/02/07 | 3,095 | 3,095 | 3,040 | 3,060 | 2,541 |
| 2024/02/06 | 3,145 | 3,145 | 3,055 | 3,090 | 1,810 |
| 2024/02/05 | 3,085 | 3,105 | 3,070 | 3,085 | 6,710 |
| 2024/02/02 | 2,995 | 3,115 | 2,971 | 3,095 | 18,190 |
| 2024/02/01 | 2,963 | 2,965 | 2,941 | 2,945 | 937 |
| 2024/01/31 | 2,966 | 2,989 | 2,942 | 2,989 | 472 |
| 2024/01/30 | 2,917 | 2,977 | 2,917 | 2,966 | 1,879 |
| 2024/01/29 | 2,949 | 2,949 | 2,913 | 2,930 | 1,519 |
| 2024/01/26 | 2,908 | 2,917 | 2,877 | 2,904 | 9,556 |
| 2024/01/25 | 2,918 | 2,927 | 2,895 | 2,927 | 2,474 |
| 2024/01/24 | 2,901 | 2,937 | 2,901 | 2,918 | 1,447 |
| 2024/01/23 | 2,936 | 2,959 | 2,916 | 2,937 | 1,210 |
| 2024/01/22 | 2,914 | 2,932 | 2,899 | 2,932 | 2,397 |
| 2024/01/19 | 2,925 | 2,925 | 2,887 | 2,888 | 321 |
| 2024/01/18 | 2,880 | 2,894 | 2,875 | 2,892 | 1,421 |
| 2024/01/17 | 2,929 | 2,935 | 2,888 | 2,900 | 5,171 |
| 2024/01/16 | 2,949 | 2,949 | 2,902 | 2,918 | 2,295 |
| 2024/01/15 | 2,944 | 2,964 | 2,932 | 2,959 | 7,853 |
| 2024/01/12 | 2,962 | 2,977 | 2,909 | 2,941 | 5,944 |
| 2024/01/11 | 2,915 | 2,919 | 2,884 | 2,912 | 5,110 |
| 2024/01/10 | 2,825 | 2,882 | 2,825 | 2,879 | 16,792 |
| 2024/01/09 | 2,743 | 2,815 | 2,743 | 2,815 | 8,146 |
| 2024/01/05 | 2,743 | 2,743 | 2,719 | 2,724 | 5,239 |
| 2024/01/04 | 2,688 | 2,728 | 2,651 | 2,728 | 1,318 |