GX 半導体関連-日本株式(2644)の株価時系列情報
GX 半導体関連-日本株式(2644)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 |
|---|---|---|---|---|---|
| 2026/06/15 | 4,585 | 4,693 | 4,560 | 4,687 | 1,634,742 |
| 2026/06/12 | 4,326 | 4,444 | 4,325 | 4,371 | 2,542,708 |
| 2026/06/11 | 3,916 | 4,114 | 3,865 | 4,088 | 5,900,703 |
| 2026/06/10 | 4,072 | 4,232 | 4,033 | 4,083 | 4,809,925 |
| 2026/06/09 | 4,093 | 4,187 | 3,998 | 4,140 | 6,228,667 |
| 2026/06/08 | 3,928 | 4,065 | 3,921 | 3,953 | 3,292,320 |
| 2026/06/05 | 4,380 | 4,382 | 4,205 | 4,314 | 4,016,392 |
| 2026/06/04 | 4,353 | 4,489 | 4,342 | 4,489 | 5,220,061 |
| 2026/06/03 | 4,255 | 4,477 | 4,255 | 4,416 | 4,997,107 |
| 2026/06/02 | 4,065 | 4,116 | 3,950 | 4,116 | 4,490,886 |
| 2026/06/01 | 4,194 | 4,194 | 4,074 | 4,098 | 2,179,709 |
| 2026/05/29 | 4,170 | 4,178 | 4,071 | 4,124 | 2,553,965 |
| 2026/05/28 | 4,023 | 4,110 | 3,967 | 4,055 | 3,390,662 |
| 2026/05/27 | 4,189 | 4,240 | 4,108 | 4,116 | 4,056,158 |
| 2026/05/26 | 4,177 | 4,177 | 4,034 | 4,069 | 2,788,403 |
| 2026/05/25 | 4,034 | 4,161 | 4,020 | 4,130 | 956,939 |
| 2026/05/22 | 3,866 | 3,932 | 3,863 | 3,911 | 2,125,448 |
| 2026/05/21 | 3,720 | 3,860 | 3,710 | 3,784 | 2,447,718 |
| 2026/05/20 | 3,638 | 3,656 | 3,539 | 3,620 | 3,681,852 |
| 2026/05/19 | 3,794 | 3,800 | 3,626 | 3,656 | 3,382,615 |
| 2026/05/18 | 3,851 | 3,879 | 3,757 | 3,786 | 999,733 |
| 2026/05/15 | 4,104 | 4,104 | 3,779 | 3,819 | 2,624,096 |
| 2026/05/14 | 4,101 | 4,181 | 4,000 | 4,002 | 1,646,160 |
| 2026/05/13 | 3,908 | 4,000 | 3,845 | 3,944 | 1,642,393 |
| 2026/05/12 | 4,070 | 4,098 | 3,978 | 4,021 | 1,496,404 |
| 2026/05/11 | 4,084 | 4,091 | 3,988 | 4,024 | 1,921,704 |
| 2026/05/08 | 3,911 | 4,026 | 3,900 | 4,026 | 1,922,973 |
| 2026/05/07 | 3,934 | 4,029 | 3,910 | 3,958 | 961,645 |
| 2026/05/01 | 3,685 | 3,714 | 3,645 | 3,664 | 875,319 |
| 2026/04/30 | 3,680 | 3,739 | 3,642 | 3,643 | 1,825,205 |
| 2026/04/28 | 3,743 | 3,756 | 3,665 | 3,680 | 1,940,625 |
| 2026/04/27 | 3,770 | 3,807 | 3,671 | 3,783 | 1,671,170 |
| 2026/04/24 | 3,671 | 3,712 | 3,653 | 3,700 | 1,932,155 |
| 2026/04/23 | 3,716 | 3,745 | 3,591 | 3,635 | 1,531,242 |
| 2026/04/22 | 3,668 | 3,679 | 3,630 | 3,658 | 1,397,126 |
| 2026/04/21 | 3,616 | 3,685 | 3,616 | 3,661 | 735,324 |
| 2026/04/20 | 3,577 | 3,629 | 3,569 | 3,583 | 1,393,780 |
| 2026/04/17 | 3,638 | 3,642 | 3,554 | 3,554 | 1,231,282 |
| 2026/04/16 | 3,610 | 3,672 | 3,580 | 3,671 | 2,172,827 |
| 2026/04/15 | 3,694 | 3,694 | 3,551 | 3,566 | 2,134,144 |
| 2026/04/14 | 3,553 | 3,625 | 3,542 | 3,590 | 1,556,958 |
| 2026/04/13 | 3,433 | 3,465 | 3,406 | 3,443 | 1,100,489 |
| 2026/04/10 | 3,370 | 3,483 | 3,363 | 3,471 | 1,420,854 |
| 2026/04/09 | 3,349 | 3,349 | 3,302 | 3,341 | 1,066,111 |
| 2026/04/08 | 3,280 | 3,358 | 3,248 | 3,350 | 1,246,873 |
| 2026/04/07 | 3,120 | 3,129 | 3,067 | 3,086 | 692,561 |
| 2026/04/06 | 3,074 | 3,157 | 3,074 | 3,099 | 810,012 |
| 2026/04/03 | 3,070 | 3,112 | 3,051 | 3,064 | 602,052 |
| 2026/03/27 | 3,066 | 3,105 | 3,019 | 3,105 | 1,473,008 |
| 2026/03/26 | 3,153 | 3,188 | 3,119 | 3,136 | 1,360,813 |
| 2026/03/25 | 3,120 | 3,187 | 3,117 | 3,154 | 1,205,920 |
| 2026/03/24 | 3,096 | 3,109 | 2,974 | 3,015 | 791,334 |
| 2026/03/23 | 2,981 | 3,011 | 2,929 | 2,980 | 1,679,929 |
| 2026/03/19 | 3,117 | 3,183 | 3,117 | 3,121 | 1,217,024 |
| 2026/03/18 | 3,177 | 3,243 | 3,157 | 3,243 | 1,256,322 |
| 2026/03/17 | 3,246 | 3,246 | 3,110 | 3,129 | 891,156 |
| 2026/03/16 | 3,142 | 3,176 | 3,102 | 3,176 | 833,572 |
| 2026/03/13 | 3,112 | 3,152 | 3,102 | 3,129 | 1,226,245 |
| 2026/03/12 | 3,213 | 3,300 | 3,156 | 3,201 | 1,688,030 |
| 2026/03/11 | 3,249 | 3,322 | 3,224 | 3,262 | 1,055,785 |
| 2026/03/10 | 3,205 | 3,218 | 3,137 | 3,179 | 1,560,889 |
| 2026/03/09 | 3,022 | 3,081 | 2,932 | 3,050 | 1,890,886 |
| 2026/03/06 | 3,180 | 3,323 | 3,158 | 3,302 | 1,682,682 |
| 2026/03/05 | 3,282 | 3,323 | 3,187 | 3,239 | 2,588,018 |
| 2026/03/04 | 3,211 | 3,300 | 3,082 | 3,135 | 3,137,624 |
| 2026/03/03 | 3,416 | 3,447 | 3,309 | 3,351 | 1,972,143 |
| 2026/03/02 | 3,370 | 3,439 | 3,358 | 3,416 | 1,673,123 |
| 2026/02/27 | 3,430 | 3,473 | 3,393 | 3,467 | 1,683,957 |
| 2026/02/26 | 3,574 | 3,579 | 3,431 | 3,521 | 1,609,731 |
| 2026/02/25 | 3,449 | 3,531 | 3,440 | 3,519 | 1,587,451 |
| 2026/02/24 | 3,334 | 3,389 | 3,334 | 3,380 | 1,052,251 |
| 2026/02/20 | 3,307 | 3,342 | 3,299 | 3,331 | 995,971 |
| 2026/02/19 | 3,361 | 3,397 | 3,348 | 3,354 | 1,775,153 |
| 2026/02/18 | 3,300 | 3,324 | 3,279 | 3,302 | 751,336 |
| 2026/02/17 | 3,265 | 3,293 | 3,233 | 3,281 | 923,629 |
| 2026/02/16 | 3,324 | 3,326 | 3,260 | 3,264 | 589,314 |
| 2026/02/13 | 3,291 | 3,350 | 3,256 | 3,279 | 1,262,428 |
| 2026/02/12 | 3,360 | 3,366 | 3,288 | 3,314 | 570,828 |
| 2026/02/10 | 3,302 | 3,334 | 3,285 | 3,304 | 950,508 |
| 2026/02/09 | 3,328 | 3,328 | 3,264 | 3,288 | 1,931,220 |
| 2026/02/06 | 3,038 | 3,145 | 3,030 | 3,118 | 1,534,381 |
| 2026/02/05 | 3,058 | 3,130 | 3,024 | 3,064 | 981,841 |
| 2026/02/04 | 3,095 | 3,119 | 3,061 | 3,113 | 1,149,889 |
| 2026/02/03 | 3,131 | 3,161 | 3,083 | 3,143 | 2,464,016 |
| 2026/02/02 | 3,082 | 3,153 | 2,994 | 2,998 | 3,019,914 |
| 2026/01/30 | 3,151 | 3,202 | 3,118 | 3,152 | 1,440,405 |
| 2026/01/29 | 3,327 | 3,330 | 3,174 | 3,212 | 2,217,041 |
| 2026/01/28 | 3,200 | 3,275 | 3,166 | 3,254 | 2,696,520 |
| 2026/01/27 | 3,087 | 3,170 | 3,070 | 3,165 | 1,579,737 |
| 2026/01/26 | 3,081 | 3,132 | 3,051 | 3,065 | 1,884,856 |
| 2026/01/23 | 3,191 | 3,198 | 3,122 | 3,151 | 1,403,642 |
| 2026/01/22 | 3,107 | 3,211 | 3,099 | 3,191 | 2,208,971 |
| 2026/01/21 | 2,892 | 3,012 | 2,891 | 2,992 | 1,476,443 |
| 2026/01/20 | 3,004 | 3,005 | 2,949 | 2,955 | 668,359 |
| 2026/01/19 | 2,988 | 3,021 | 2,962 | 3,014 | 959,410 |
| 2026/01/16 | 3,015 | 3,023 | 2,962 | 3,014 | 1,322,469 |
| 2026/01/15 | 2,925 | 2,980 | 2,886 | 2,977 | 1,073,146 |
| 2026/01/14 | 2,900 | 3,012 | 2,899 | 2,995 | 1,107,883 |
| 2026/01/13 | 2,883 | 2,891 | 2,860 | 2,872 | 1,297,573 |
| 2026/01/09 | 2,722 | 2,758 | 2,689 | 2,742 | 730,740 |
| 2026/01/08 | 2,767 | 2,777 | 2,713 | 2,713 | 1,131,558 |
| 2026/01/07 | 2,796 | 2,830 | 2,771 | 2,782 | 1,289,679 |
| 2026/01/06 | 2,749 | 2,787 | 2,740 | 2,766 | 1,257,411 |
| 2026/01/05 | 2,630 | 2,727 | 2,630 | 2,719 | 2,428,566 |
| 2025/12/30 | 2,568 | 2,591 | 2,561 | 2,580 | 819,519 |
| 2025/12/29 | 2,610 | 2,615 | 2,574 | 2,574 | 753,194 |
| 2025/12/26 | 2,577 | 2,617 | 2,577 | 2,600 | 979,533 |
| 2025/12/25 | 2,552 | 2,584 | 2,552 | 2,568 | 353,727 |
| 2025/12/24 | 2,535 | 2,565 | 2,526 | 2,547 | 826,036 |
| 2025/12/23 | 2,525 | 2,528 | 2,503 | 2,510 | 748,326 |
| 2025/12/22 | 2,475 | 2,533 | 2,472 | 2,523 | 1,404,107 |
| 2025/12/19 | 2,408 | 2,413 | 2,395 | 2,400 | 1,321,897 |
| 2025/12/18 | 2,365 | 2,392 | 2,352 | 2,370 | 1,949,089 |
| 2025/12/17 | 2,417 | 2,443 | 2,396 | 2,440 | 810,984 |
| 2025/12/16 | 2,454 | 2,468 | 2,405 | 2,410 | 1,007,901 |
| 2025/12/15 | 2,481 | 2,500 | 2,458 | 2,474 | 971,589 |
| 2025/12/12 | 2,557 | 2,557 | 2,513 | 2,541 | 1,813,771 |
| 2025/12/11 | 2,585 | 2,585 | 2,521 | 2,540 | 1,475,437 |
| 2025/12/10 | 2,600 | 2,630 | 2,546 | 2,561 | 1,225,101 |
| 2025/12/09 | 2,550 | 2,605 | 2,550 | 2,588 | 1,389,473 |
| 2025/12/08 | 2,544 | 2,553 | 2,511 | 2,553 | 1,335,247 |
| 2025/12/05 | 2,503 | 2,536 | 2,496 | 2,529 | 1,226,300 |
| 2025/12/04 | 2,479 | 2,545 | 2,479 | 2,543 | 1,788,172 |
| 2025/12/03 | 2,419 | 2,489 | 2,415 | 2,474 | 1,227,756 |
| 2025/12/02 | 2,383 | 2,406 | 2,371 | 2,374 | 1,054,479 |
| 2025/12/01 | 2,430 | 2,435 | 2,358 | 2,382 | 833,411 |
| 2025/11/28 | 2,396 | 2,405 | 2,378 | 2,395 | 671,938 |
| 2025/11/27 | 2,379 | 2,400 | 2,370 | 2,393 | 1,207,690 |
| 2025/11/26 | 2,318 | 2,343 | 2,308 | 2,331 | 1,441,864 |
| 2025/11/25 | 2,330 | 2,332 | 2,288 | 2,292 | 1,655,500 |
| 2025/11/21 | 2,297 | 2,308 | 2,255 | 2,274 | 1,650,285 |
| 2025/11/20 | 2,462 | 2,466 | 2,378 | 2,397 | 3,109,582 |
| 2025/11/19 | 2,324 | 2,334 | 2,249 | 2,289 | 2,529,977 |
| 2025/11/18 | 2,394 | 2,410 | 2,330 | 2,343 | 1,992,018 |
| 2025/11/17 | 2,401 | 2,439 | 2,386 | 2,434 | 1,716,234 |
| 2025/11/14 | 2,369 | 2,432 | 2,367 | 2,394 | 1,262,170 |
| 2025/11/13 | 2,435 | 2,491 | 2,421 | 2,469 | 680,100 |
| 2025/11/12 | 2,424 | 2,442 | 2,377 | 2,433 | 1,547,128 |
| 2025/11/11 | 2,561 | 2,573 | 2,446 | 2,474 | 2,095,818 |
| 2025/11/10 | 2,530 | 2,538 | 2,493 | 2,524 | 958,395 |
| 2025/11/07 | 2,470 | 2,490 | 2,442 | 2,482 | 1,059,190 |
| 2025/11/06 | 2,596 | 2,596 | 2,532 | 2,547 | 1,031,697 |
| 2025/11/05 | 2,506 | 2,529 | 2,419 | 2,499 | 5,583,091 |
| 2025/11/04 | 2,685 | 2,709 | 2,636 | 2,638 | 2,480,613 |
| 2025/10/31 | 2,620 | 2,669 | 2,593 | 2,664 | 3,922,819 |
| 2025/10/30 | 2,578 | 2,645 | 2,570 | 2,597 | 3,551,698 |
| 2025/10/29 | 2,463 | 2,564 | 2,462 | 2,554 | 2,971,484 |
| 2025/10/28 | 2,445 | 2,445 | 2,411 | 2,414 | 749,348 |
| 2025/10/27 | 2,425 | 2,439 | 2,410 | 2,436 | 1,040,742 |
| 2025/10/24 | 2,366 | 2,385 | 2,356 | 2,383 | 1,371,087 |
| 2025/10/23 | 2,324 | 2,340 | 2,308 | 2,320 | 1,066,629 |
| 2025/10/22 | 2,399 | 2,409 | 2,358 | 2,407 | 1,561,772 |
| 2025/10/21 | 2,454 | 2,458 | 2,406 | 2,419 | 2,168,371 |
| 2025/10/20 | 2,378 | 2,421 | 2,375 | 2,420 | 1,763,137 |
| 2025/10/17 | 2,383 | 2,390 | 2,342 | 2,348 | 847,874 |
| 2025/10/16 | 2,388 | 2,420 | 2,373 | 2,405 | 1,611,483 |
| 2025/10/15 | 2,275 | 2,353 | 2,264 | 2,346 | 1,954,088 |
| 2025/10/14 | 2,309 | 2,374 | 2,264 | 2,272 | 3,106,124 |
| 2025/10/10 | 2,381 | 2,389 | 2,335 | 2,351 | 1,585,748 |
| 2025/10/09 | 2,404 | 2,407 | 2,364 | 2,389 | 1,980,942 |
| 2025/10/08 | 2,358 | 2,407 | 2,350 | 2,375 | 1,019,940 |
| 2025/10/07 | 2,480 | 2,498 | 2,395 | 2,399 | 2,227,459 |
| 2025/10/06 | 2,405 | 2,436 | 2,362 | 2,432 | 2,244,324 |
| 2025/10/03 | 2,298 | 2,322 | 2,266 | 2,305 | 1,777,528 |
| 2025/10/02 | 2,242 | 2,277 | 2,228 | 2,269 | 1,308,492 |
| 2025/10/01 | 2,182 | 2,207 | 2,161 | 2,164 | 799,713 |
| 2025/09/30 | 2,221 | 2,234 | 2,189 | 2,195 | 617,802 |
| 2025/09/29 | 2,180 | 2,219 | 2,171 | 2,201 | 819,767 |
| 2025/09/26 | 2,254 | 2,262 | 2,181 | 2,187 | 1,291,665 |
| 2025/09/25 | 2,260 | 2,291 | 2,245 | 2,285 | 974,630 |
| 2025/09/24 | 2,246 | 2,292 | 2,233 | 2,271 | 1,308,223 |
| 2025/09/22 | 2,200 | 2,280 | 2,194 | 2,260 | 1,173,689 |
| 2025/09/19 | 2,218 | 2,220 | 2,120 | 2,180 | 2,979,799 |
| 2025/09/18 | 2,077 | 2,155 | 2,065 | 2,139 | 1,326,228 |
| 2025/09/17 | 2,060 | 2,090 | 2,058 | 2,060 | 979,725 |
| 2025/09/16 | 2,042 | 2,070 | 2,033 | 2,066 | 1,050,197 |
| 2025/09/12 | 1,996 | 2,013 | 1,972 | 1,996 | 793,019 |
| 2025/09/11 | 1,936 | 1,973 | 1,934 | 1,971 | 807,246 |
| 2025/09/10 | 1,900 | 1,923 | 1,900 | 1,920 | 313,826 |
| 2025/09/09 | 1,889 | 1,923 | 1,887 | 1,893 | 862,210 |
| 2025/09/08 | 1,864 | 1,877 | 1,853 | 1,873 | 428,578 |
| 2025/09/05 | 1,843 | 1,858 | 1,827 | 1,834 | 366,401 |
| 2025/09/04 | 1,805 | 1,817 | 1,799 | 1,817 | 112,432 |
| 2025/09/03 | 1,798 | 1,820 | 1,795 | 1,801 | 272,698 |
| 2025/09/02 | 1,832 | 1,837 | 1,809 | 1,821 | 236,346 |
| 2025/09/01 | 1,842 | 1,846 | 1,801 | 1,827 | 926,037 |
| 2025/08/29 | 1,902 | 1,907 | 1,882 | 1,895 | 357,612 |
| 2025/08/28 | 1,858 | 1,898 | 1,850 | 1,898 | 459,073 |
| 2025/08/27 | 1,863 | 1,883 | 1,853 | 1,869 | 261,944 |
| 2025/08/26 | 1,857 | 1,866 | 1,842 | 1,856 | 215,212 |
| 2025/08/25 | 1,884 | 1,884 | 1,856 | 1,862 | 337,057 |
| 2025/08/22 | 1,835 | 1,858 | 1,823 | 1,840 | 288,154 |
| 2025/08/21 | 1,840 | 1,859 | 1,833 | 1,835 | 458,158 |
| 2025/08/20 | 1,885 | 1,893 | 1,843 | 1,849 | 631,297 |
| 2025/08/19 | 1,903 | 1,920 | 1,901 | 1,909 | 435,732 |
| 2025/08/18 | 1,910 | 1,916 | 1,890 | 1,896 | 368,543 |
| 2025/08/15 | 1,901 | 1,912 | 1,887 | 1,908 | 280,695 |
| 2025/08/14 | 1,928 | 1,928 | 1,889 | 1,890 | 350,640 |
| 2025/08/13 | 1,933 | 1,949 | 1,909 | 1,931 | 494,441 |
| 2025/08/12 | 1,867 | 1,911 | 1,862 | 1,893 | 741,406 |