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 |