GX グローバルリーダーズ-日本株式(2641)の株価時系列情報
GX グローバルリーダーズ-日本株式(2641)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 |
|---|---|---|---|---|---|
| 2026/06/08 | 4,405 | 4,405 | 4,298 | 4,400 | 5,653 |
| 2026/06/05 | 4,439 | 4,475 | 4,407 | 4,475 | 12,374 |
| 2026/06/04 | 4,468 | 4,468 | 4,391 | 4,407 | 2,880 |
| 2026/06/03 | 4,451 | 4,498 | 4,416 | 4,468 | 6,586 |
| 2026/06/02 | 4,475 | 4,475 | 4,381 | 4,416 | 4,177 |
| 2026/06/01 | 4,528 | 4,528 | 4,419 | 4,432 | 1,277 |
| 2026/05/29 | 4,436 | 4,526 | 4,436 | 4,520 | 11,499 |
| 2026/05/28 | 4,400 | 4,432 | 4,386 | 4,426 | 4,249 |
| 2026/05/27 | 4,483 | 4,483 | 4,384 | 4,384 | 2,641 |
| 2026/05/26 | 4,454 | 4,471 | 4,398 | 4,471 | 2,805 |
| 2026/05/25 | 4,405 | 4,462 | 4,400 | 4,454 | 1,564 |
| 2026/05/22 | 4,438 | 4,438 | 4,352 | 4,405 | 4,074 |
| 2026/05/21 | 4,441 | 4,441 | 4,376 | 4,390 | 2,020 |
| 2026/05/20 | 4,392 | 4,430 | 4,340 | 4,371 | 5,429 |
| 2026/05/19 | 4,391 | 4,452 | 4,391 | 4,416 | 1,459 |
| 2026/05/18 | 4,454 | 4,454 | 4,350 | 4,350 | 2,427 |
| 2026/05/15 | 4,411 | 4,480 | 4,340 | 4,340 | 2,680 |
| 2026/05/14 | 4,469 | 4,469 | 4,380 | 4,449 | 1,858 |
| 2026/05/13 | 4,370 | 4,455 | 4,370 | 4,450 | 7,124 |
| 2026/05/12 | 4,275 | 4,380 | 4,275 | 4,380 | 3,605 |
| 2026/05/11 | 4,273 | 4,328 | 4,256 | 4,275 | 11,035 |
| 2026/05/08 | 4,278 | 4,308 | 4,255 | 4,255 | 11,196 |
| 2026/05/07 | 4,274 | 4,320 | 4,242 | 4,259 | 4,313 |
| 2026/05/01 | 4,207 | 4,281 | 4,164 | 4,248 | 4,813 |
| 2026/04/30 | 4,213 | 4,218 | 4,155 | 4,198 | 19,126 |
| 2026/04/28 | 4,241 | 4,290 | 4,226 | 4,252 | 2,868 |
| 2026/04/27 | 4,213 | 4,257 | 4,170 | 4,220 | 7,388 |
| 2026/04/24 | 4,241 | 4,250 | 4,213 | 4,232 | 3,153 |
| 2026/04/23 | 4,259 | 4,269 | 4,197 | 4,241 | 14,286 |
| 2026/04/22 | 4,295 | 4,295 | 4,244 | 4,267 | 4,505 |
| 2026/04/21 | 4,382 | 4,382 | 4,300 | 4,321 | 4,939 |
| 2026/04/20 | 4,398 | 4,398 | 4,330 | 4,371 | 7,064 |
| 2026/04/17 | 4,382 | 4,450 | 4,331 | 4,450 | 6,849 |
| 2026/04/16 | 4,351 | 4,398 | 4,343 | 4,385 | 8,106 |
| 2026/04/15 | 4,358 | 4,358 | 4,305 | 4,321 | 1,300 |
| 2026/04/14 | 4,332 | 4,351 | 4,304 | 4,306 | 4,633 |
| 2026/04/13 | 4,316 | 4,346 | 4,300 | 4,310 | 2,446 |
| 2026/04/10 | 4,417 | 4,417 | 4,326 | 4,343 | 3,984 |
| 2026/04/09 | 4,370 | 4,385 | 4,345 | 4,348 | 727 |
| 2026/04/08 | 4,365 | 4,483 | 4,318 | 4,405 | 7,174 |
| 2026/04/07 | 4,306 | 4,323 | 4,272 | 4,295 | 1,401 |
| 2026/04/06 | 4,311 | 4,311 | 4,272 | 4,276 | 559 |
| 2026/04/03 | 4,319 | 4,328 | 4,283 | 4,305 | 3,468 |
| 2026/03/27 | 4,240 | 4,274 | 4,189 | 4,257 | 30,153 |
| 2026/03/26 | 4,242 | 4,256 | 4,194 | 4,226 | 2,315 |
| 2026/03/25 | 4,244 | 4,244 | 4,193 | 4,200 | 36,491 |
| 2026/03/24 | 4,209 | 4,210 | 4,109 | 4,140 | 4,225 |
| 2026/03/23 | 4,177 | 4,177 | 4,038 | 4,154 | 45,956 |
| 2026/03/19 | 4,287 | 4,295 | 4,240 | 4,247 | 3,077 |
| 2026/03/18 | 4,314 | 4,367 | 4,279 | 4,364 | 3,728 |
| 2026/03/17 | 4,266 | 4,286 | 4,241 | 4,248 | 14,344 |
| 2026/03/16 | 4,233 | 4,233 | 4,167 | 4,211 | 3,765 |
| 2026/03/13 | 4,151 | 4,239 | 4,135 | 4,214 | 2,013 |
| 2026/03/12 | 4,211 | 4,222 | 4,167 | 4,167 | 8,970 |
| 2026/03/11 | 4,282 | 4,295 | 4,246 | 4,247 | 7,459 |
| 2026/03/10 | 4,201 | 4,236 | 4,170 | 4,196 | 18,411 |
| 2026/03/09 | 4,110 | 4,111 | 3,997 | 4,108 | 19,054 |
| 2026/03/06 | 4,201 | 4,247 | 4,180 | 4,180 | 7,219 |
| 2026/03/05 | 4,300 | 4,313 | 4,213 | 4,224 | 10,681 |
| 2026/03/04 | 4,235 | 4,250 | 4,120 | 4,160 | 71,307 |
| 2026/03/03 | 4,403 | 4,429 | 4,300 | 4,375 | 12,152 |
| 2026/03/02 | 4,370 | 4,461 | 4,360 | 4,461 | 25,780 |
| 2026/02/27 | 4,375 | 4,473 | 4,375 | 4,469 | 7,892 |
| 2026/02/26 | 4,350 | 4,419 | 4,350 | 4,369 | 4,079 |
| 2026/02/25 | 4,309 | 4,344 | 4,270 | 4,324 | 9,760 |
| 2026/02/24 | 4,255 | 4,315 | 4,255 | 4,283 | 5,099 |
| 2026/02/20 | 4,310 | 4,310 | 4,256 | 4,259 | 4,013 |
| 2026/02/19 | 4,309 | 4,339 | 4,297 | 4,335 | 18,218 |
| 2026/02/18 | 4,295 | 4,315 | 4,281 | 4,292 | 13,706 |
| 2026/02/17 | 4,329 | 4,329 | 4,225 | 4,265 | 23,398 |
| 2026/02/16 | 4,419 | 4,419 | 4,289 | 4,308 | 10,440 |
| 2026/02/13 | 4,432 | 4,432 | 4,350 | 4,415 | 8,909 |
| 2026/02/12 | 4,474 | 4,474 | 4,407 | 4,432 | 24,134 |
| 2026/02/10 | 4,420 | 4,472 | 4,394 | 4,472 | 7,601 |
| 2026/02/09 | 4,401 | 4,412 | 4,339 | 4,378 | 5,380 |
| 2026/02/06 | 4,193 | 4,261 | 4,136 | 4,261 | 22,375 |
| 2026/02/05 | 4,245 | 4,245 | 4,145 | 4,197 | 20,032 |
| 2026/02/04 | 4,237 | 4,237 | 4,152 | 4,200 | 40,492 |
| 2026/02/03 | 4,166 | 4,222 | 4,161 | 4,217 | 8,091 |
| 2026/02/02 | 4,113 | 4,224 | 4,065 | 4,142 | 5,711 |
| 2026/01/30 | 4,121 | 4,125 | 4,070 | 4,085 | 30,390 |
| 2026/01/29 | 4,121 | 4,121 | 4,013 | 4,073 | 11,512 |
| 2026/01/28 | 4,077 | 4,077 | 4,023 | 4,051 | 74,491 |
| 2026/01/27 | 4,091 | 4,091 | 4,032 | 4,032 | 1,121 |
| 2026/01/26 | 4,187 | 4,187 | 4,068 | 4,088 | 14,582 |
| 2026/01/23 | 4,210 | 4,215 | 4,180 | 4,187 | 2,003 |
| 2026/01/22 | 4,235 | 4,235 | 4,165 | 4,165 | 2,564 |
| 2026/01/21 | 4,166 | 4,180 | 4,150 | 4,165 | 2,488 |
| 2026/01/20 | 4,232 | 4,232 | 4,200 | 4,212 | 2,523 |
| 2026/01/19 | 4,300 | 4,300 | 4,180 | 4,234 | 11,282 |
| 2026/01/16 | 4,249 | 4,263 | 4,228 | 4,240 | 3,417 |
| 2026/01/15 | 4,267 | 4,285 | 4,228 | 4,266 | 13,215 |
| 2026/01/14 | 4,175 | 4,220 | 4,154 | 4,215 | 151,546 |
| 2026/01/13 | 4,142 | 4,151 | 4,110 | 4,151 | 9,490 |
| 2026/01/09 | 4,025 | 4,048 | 3,984 | 4,034 | 3,871 |
| 2026/01/08 | 4,010 | 4,012 | 3,978 | 3,982 | 3,912 |
| 2026/01/07 | 4,030 | 4,033 | 4,004 | 4,006 | 3,899 |
| 2026/01/06 | 4,084 | 4,084 | 4,052 | 4,075 | 35,325 |
| 2026/01/05 | 3,986 | 4,048 | 3,986 | 4,027 | 17,860 |
| 2025/12/30 | 3,940 | 3,990 | 3,940 | 3,943 | 5,083 |
| 2025/12/29 | 4,023 | 4,023 | 3,945 | 3,951 | 1,871 |
| 2025/12/26 | 3,923 | 3,960 | 3,923 | 3,954 | 6,722 |
| 2025/12/25 | 3,959 | 3,959 | 3,912 | 3,912 | 8,224 |
| 2025/12/24 | 3,944 | 3,970 | 3,916 | 3,930 | 29,601 |
| 2025/12/23 | 3,960 | 3,963 | 3,940 | 3,950 | 2,053 |
| 2025/12/22 | 3,995 | 3,995 | 3,966 | 3,991 | 14,597 |
| 2025/12/19 | 3,975 | 3,975 | 3,938 | 3,952 | 57,984 |
| 2025/12/18 | 3,995 | 3,995 | 3,908 | 3,924 | 12,473 |
| 2025/12/17 | 3,979 | 3,979 | 3,924 | 3,947 | 806 |
| 2025/12/16 | 4,007 | 4,025 | 3,964 | 3,978 | 11,808 |
| 2025/12/15 | 4,020 | 4,034 | 4,008 | 4,026 | 46,222 |
| 2025/12/12 | 3,985 | 4,083 | 3,978 | 4,083 | 9,884 |
| 2025/12/11 | 3,949 | 3,985 | 3,935 | 3,944 | 3,571 |
| 2025/12/10 | 3,972 | 3,980 | 3,937 | 3,953 | 1,121 |
| 2025/12/09 | 3,935 | 3,960 | 3,935 | 3,950 | 987 |
| 2025/12/08 | 3,950 | 3,964 | 3,908 | 3,964 | 14,494 |
| 2025/12/05 | 4,034 | 4,034 | 3,912 | 3,946 | 6,450 |
| 2025/12/04 | 3,904 | 4,002 | 3,904 | 3,992 | 1,458 |
| 2025/12/03 | 3,942 | 3,942 | 3,888 | 3,893 | 11,542 |
| 2025/12/02 | 3,952 | 3,952 | 3,900 | 3,906 | 2,716 |
| 2025/12/01 | 3,952 | 3,952 | 3,899 | 3,917 | 1,310 |
| 2025/11/28 | 3,969 | 3,970 | 3,946 | 3,969 | 4,127 |
| 2025/11/27 | 3,960 | 3,964 | 3,944 | 3,944 | 4,566 |
| 2025/11/26 | 3,798 | 3,950 | 3,798 | 3,945 | 4,829 |
| 2025/11/25 | 3,899 | 3,905 | 3,858 | 3,868 | 2,374 |
| 2025/11/21 | 3,880 | 3,909 | 3,834 | 3,899 | 4,318 |
| 2025/11/20 | 3,898 | 3,911 | 3,880 | 3,880 | 11,636 |
| 2025/11/19 | 3,892 | 3,892 | 3,801 | 3,811 | 6,214 |
| 2025/11/18 | 3,929 | 3,929 | 3,834 | 3,848 | 5,336 |
| 2025/11/17 | 3,978 | 3,978 | 3,915 | 3,922 | 7,893 |
| 2025/11/14 | 4,037 | 4,037 | 3,881 | 3,978 | 5,215 |
| 2025/11/13 | 4,005 | 4,012 | 3,988 | 3,999 | 7,815 |
| 2025/11/12 | 3,935 | 3,980 | 3,935 | 3,971 | 972 |
| 2025/11/11 | 3,880 | 3,932 | 3,880 | 3,918 | 17,874 |
| 2025/11/10 | 3,920 | 3,920 | 3,880 | 3,887 | 7,732 |
| 2025/11/07 | 3,920 | 3,920 | 3,873 | 3,910 | 20,549 |
| 2025/11/06 | 3,845 | 3,953 | 3,845 | 3,936 | 3,110 |
| 2025/11/05 | 3,844 | 3,881 | 3,774 | 3,852 | 16,650 |
| 2025/11/04 | 3,892 | 3,917 | 3,860 | 3,863 | 9,668 |
| 2025/10/31 | 3,904 | 3,904 | 3,868 | 3,900 | 737 |
| 2025/10/30 | 3,845 | 3,872 | 3,831 | 3,860 | 5,385 |
| 2025/10/29 | 3,920 | 3,920 | 3,859 | 3,871 | 10,698 |
| 2025/10/28 | 3,975 | 3,975 | 3,900 | 3,902 | 5,308 |
| 2025/10/27 | 3,950 | 3,954 | 3,910 | 3,910 | 11,374 |
| 2025/10/24 | 3,894 | 3,902 | 3,841 | 3,841 | 4,624 |
| 2025/10/23 | 3,863 | 3,871 | 3,845 | 3,871 | 23,055 |
| 2025/10/22 | 3,920 | 3,920 | 3,855 | 3,918 | 1,374 |
| 2025/10/21 | 3,877 | 3,881 | 3,847 | 3,850 | 11,719 |
| 2025/10/20 | 3,794 | 3,840 | 3,794 | 3,822 | 5,858 |
| 2025/10/17 | 3,750 | 3,766 | 3,735 | 3,753 | 1,224 |
| 2025/10/16 | 3,799 | 3,799 | 3,747 | 3,750 | 7,854 |
| 2025/10/15 | 3,753 | 3,757 | 3,730 | 3,755 | 2,295 |
| 2025/10/14 | 3,710 | 3,744 | 3,560 | 3,697 | 17,025 |
| 2025/10/10 | 3,803 | 3,807 | 3,750 | 3,750 | 957 |
| 2025/10/09 | 3,829 | 3,829 | 3,768 | 3,768 | 787 |
| 2025/10/08 | 3,812 | 3,842 | 3,800 | 3,800 | 2,379 |
| 2025/10/07 | 3,809 | 3,809 | 3,783 | 3,788 | 3,090 |
| 2025/10/06 | 3,808 | 3,813 | 3,760 | 3,769 | 21,417 |
| 2025/10/03 | 3,615 | 3,651 | 3,605 | 3,630 | 14,939 |
| 2025/10/02 | 3,609 | 3,622 | 3,587 | 3,587 | 5,137 |
| 2025/10/01 | 3,730 | 3,730 | 3,604 | 3,637 | 12,105 |
| 2025/09/30 | 3,671 | 3,680 | 3,646 | 3,660 | 11,350 |
| 2025/09/29 | 3,708 | 3,720 | 3,670 | 3,675 | 6,424 |
| 2025/09/26 | 3,700 | 3,734 | 3,699 | 3,708 | 38,252 |
| 2025/09/25 | 3,697 | 3,720 | 3,687 | 3,687 | 19,032 |
| 2025/09/24 | 3,680 | 3,689 | 3,655 | 3,682 | 15,250 |
| 2025/09/22 | 3,634 | 3,700 | 3,634 | 3,683 | 1,510,999 |
| 2025/09/19 | 3,689 | 3,711 | 3,620 | 3,630 | 24,078 |
| 2025/09/18 | 3,671 | 3,677 | 3,637 | 3,657 | 4,084 |
| 2025/09/17 | 3,677 | 3,677 | 3,631 | 3,660 | 1,080,800 |
| 2025/09/16 | 3,690 | 3,698 | 3,660 | 3,677 | 15,452 |
| 2025/09/12 | 3,691 | 3,694 | 3,659 | 3,670 | 10,240 |
| 2025/09/11 | 3,622 | 3,662 | 3,622 | 3,638 | 76,744 |
| 2025/09/10 | 3,670 | 3,670 | 3,641 | 3,662 | 10,918 |
| 2025/09/09 | 3,709 | 3,715 | 3,664 | 3,664 | 1,509,586 |
| 2025/09/08 | 3,659 | 3,700 | 3,659 | 3,677 | 20,712 |
| 2025/09/05 | 3,635 | 3,649 | 3,608 | 3,634 | 2,854 |
| 2025/09/04 | 3,577 | 3,636 | 3,558 | 3,636 | 13,893 |
| 2025/09/03 | 3,561 | 3,584 | 3,540 | 3,584 | 345 |
| 2025/09/02 | 3,570 | 3,588 | 3,561 | 3,584 | 9,282 |
| 2025/09/01 | 3,552 | 3,577 | 3,534 | 3,545 | 7,825 |
| 2025/08/29 | 3,623 | 3,623 | 3,565 | 3,569 | 2,491 |
| 2025/08/28 | 3,561 | 3,591 | 3,539 | 3,585 | 39,728 |
| 2025/08/27 | 3,578 | 3,578 | 3,560 | 3,560 | 5,794 |
| 2025/08/26 | 3,635 | 3,635 | 3,572 | 3,579 | 664 |
| 2025/08/25 | 3,680 | 3,680 | 3,614 | 3,635 | 32,473 |
| 2025/08/22 | 3,595 | 3,620 | 3,594 | 3,610 | 5,966 |
| 2025/08/21 | 3,610 | 3,610 | 3,577 | 3,590 | 13,733 |
| 2025/08/20 | 3,621 | 3,626 | 3,591 | 3,604 | 4,815 |
| 2025/08/19 | 3,650 | 3,650 | 3,620 | 3,634 | 1,701 |
| 2025/08/18 | 3,624 | 3,647 | 3,617 | 3,641 | 10,759 |
| 2025/08/15 | 3,580 | 3,615 | 3,576 | 3,613 | 562 |
| 2025/08/14 | 3,607 | 3,607 | 3,543 | 3,543 | 27,690 |
| 2025/08/13 | 3,600 | 3,634 | 3,600 | 3,622 | 3,597 |
| 2025/08/12 | 3,579 | 3,599 | 3,542 | 3,542 | 1,360 |
| 2025/08/08 | 3,495 | 3,553 | 3,495 | 3,540 | 1,801 |
| 2025/08/07 | 3,452 | 3,500 | 3,435 | 3,456 | 12,217 |
| 2025/08/06 | 3,400 | 3,452 | 3,399 | 3,434 | 700 |
| 2025/08/05 | 3,433 | 3,433 | 3,377 | 3,398 | 7,103 |
| 2025/08/04 | 3,333 | 3,367 | 3,320 | 3,363 | 10,412 |