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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/08 | 1,820 | 1,861 | 1,819 | 1,850 | 659,302 |
| 2025/08/07 | 1,800 | 1,835 | 1,788 | 1,820 | 397,769 |
| 2025/08/06 | 1,844 | 1,849 | 1,821 | 1,836 | 543,153 |
| 2025/08/05 | 1,872 | 1,878 | 1,854 | 1,865 | 269,605 |
| 2025/08/04 | 1,807 | 1,862 | 1,807 | 1,859 | 482,811 |
| 2025/08/01 | 1,853 | 1,875 | 1,828 | 1,865 | 932,763 |
| 2025/07/31 | 1,910 | 1,953 | 1,908 | 1,951 | 667,129 |
| 2025/07/30 | 1,909 | 1,909 | 1,892 | 1,907 | 643,573 |
| 2025/07/29 | 1,915 | 1,920 | 1,890 | 1,890 | 643,072 |
| 2025/07/28 | 1,941 | 1,944 | 1,913 | 1,928 | 822,663 |
| 2025/07/25 | 1,983 | 2,003 | 1,961 | 1,980 | 624,928 |
| 2025/07/24 | 2,010 | 2,014 | 1,982 | 1,986 | 671,203 |
| 2025/07/23 | 1,961 | 1,996 | 1,942 | 1,984 | 1,025,176 |
| 2025/07/22 | 1,953 | 1,970 | 1,940 | 1,950 | 524,833 |
| 2025/07/18 | 1,975 | 1,988 | 1,944 | 1,955 | 1,687,036 |
| 2025/07/17 | 1,968 | 1,994 | 1,928 | 1,989 | 2,512,150 |
| 2025/07/16 | 2,007 | 2,031 | 1,974 | 1,974 | 2,140,973 |
| 2025/07/15 | 1,959 | 1,999 | 1,947 | 1,999 | 839,870 |
| 2025/07/14 | 1,966 | 1,973 | 1,958 | 1,963 | 530,965 |
| 2025/07/11 | 1,971 | 1,993 | 1,965 | 1,980 | 803,285 |
| 2025/07/10 | 1,966 | 1,970 | 1,945 | 1,958 | 1,351,401 |
| 2025/07/09 | 1,980 | 1,981 | 1,947 | 1,961 | 860,498 |
| 2025/07/08 | 1,922 | 1,963 | 1,920 | 1,955 | 872,394 |
| 2025/07/07 | 1,938 | 1,952 | 1,915 | 1,930 | 436,689 |
| 2025/07/04 | 1,967 | 1,974 | 1,944 | 1,947 | 505,791 |
| 2025/07/03 | 1,934 | 1,954 | 1,929 | 1,948 | 425,643 |
| 2025/07/02 | 1,877 | 1,935 | 1,877 | 1,916 | 710,292 |
| 2025/07/01 | 1,936 | 1,953 | 1,926 | 1,936 | 718,471 |
| 2025/06/30 | 1,997 | 2,016 | 1,956 | 1,962 | 2,006,629 |
| 2025/06/27 | 1,942 | 1,980 | 1,942 | 1,957 | 751,161 |
| 2025/06/26 | 1,906 | 1,932 | 1,900 | 1,916 | 734,162 |
| 2025/06/25 | 1,891 | 1,900 | 1,868 | 1,899 | 774,902 |
| 2025/06/24 | 1,840 | 1,857 | 1,836 | 1,851 | 961,688 |
| 2025/06/23 | 1,778 | 1,805 | 1,757 | 1,800 | 723,591 |
| 2025/06/20 | 1,768 | 1,822 | 1,768 | 1,804 | 605,098 |
| 2025/06/19 | 1,804 | 1,807 | 1,771 | 1,772 | 1,755,127 |
| 2025/06/18 | 1,770 | 1,801 | 1,767 | 1,799 | 440,797 |
| 2025/06/17 | 1,756 | 1,792 | 1,754 | 1,783 | 869,894 |
| 2025/06/16 | 1,705 | 1,732 | 1,705 | 1,732 | 169,064 |
| 2025/06/13 | 1,745 | 1,748 | 1,689 | 1,697 | 510,579 |
| 2025/06/12 | 1,754 | 1,766 | 1,746 | 1,748 | 295,511 |
| 2025/06/11 | 1,742 | 1,769 | 1,738 | 1,763 | 2,091,862 |
| 2025/06/10 | 1,721 | 1,745 | 1,706 | 1,706 | 2,078,132 |
| 2025/06/09 | 1,693 | 1,707 | 1,691 | 1,698 | 307,274 |
| 2025/06/06 | 1,669 | 1,680 | 1,667 | 1,676 | 161,398 |
| 2025/06/05 | 1,641 | 1,685 | 1,641 | 1,666 | 667,131 |
| 2025/06/04 | 1,645 | 1,653 | 1,638 | 1,638 | 175,760 |
| 2025/06/03 | 1,609 | 1,637 | 1,609 | 1,618 | 365,844 |
| 2025/06/02 | 1,623 | 1,624 | 1,597 | 1,597 | 157,272 |
| 2025/05/30 | 1,659 | 1,659 | 1,639 | 1,643 | 398,125 |
| 2025/05/29 | 1,692 | 1,704 | 1,670 | 1,694 | 760,120 |
| 2025/05/28 | 1,657 | 1,664 | 1,647 | 1,652 | 343,236 |
| 2025/05/27 | 1,633 | 1,633 | 1,612 | 1,628 | 149,763 |
| 2025/05/26 | 1,604 | 1,637 | 1,602 | 1,628 | 166,377 |
| 2025/05/23 | 1,611 | 1,625 | 1,600 | 1,615 | 122,183 |
| 2025/05/22 | 1,580 | 1,612 | 1,575 | 1,606 | 172,928 |
| 2025/05/21 | 1,608 | 1,627 | 1,601 | 1,601 | 244,097 |
| 2025/05/20 | 1,623 | 1,641 | 1,617 | 1,618 | 391,427 |
| 2025/05/19 | 1,625 | 1,635 | 1,609 | 1,618 | 207,194 |
| 2025/05/16 | 1,670 | 1,674 | 1,632 | 1,639 | 433,469 |
| 2025/05/15 | 1,691 | 1,704 | 1,680 | 1,688 | 428,734 |
| 2025/05/14 | 1,692 | 1,715 | 1,683 | 1,715 | 909,520 |
| 2025/05/13 | 1,698 | 1,700 | 1,650 | 1,658 | 894,268 |
| 2025/05/12 | 1,588 | 1,639 | 1,582 | 1,639 | 567,039 |
| 2025/05/09 | 1,569 | 1,574 | 1,549 | 1,568 | 386,540 |
| 2025/05/08 | 1,520 | 1,552 | 1,516 | 1,544 | 1,144,547 |
| 2025/05/07 | 1,504 | 1,514 | 1,499 | 1,503 | 158,433 |
| 2025/05/02 | 1,509 | 1,521 | 1,490 | 1,511 | 613,212 |
| 2025/05/01 | 1,493 | 1,514 | 1,480 | 1,505 | 516,514 |
| 2025/04/30 | 1,460 | 1,480 | 1,455 | 1,478 | 769,755 |
| 2025/04/28 | 1,523 | 1,523 | 1,472 | 1,472 | 521,606 |
| 2025/04/25 | 1,478 | 1,502 | 1,478 | 1,502 | 1,063,800 |
| 2025/04/24 | 1,437 | 1,452 | 1,428 | 1,428 | 809,641 |
| 2025/04/23 | 1,422 | 1,424 | 1,394 | 1,407 | 800,446 |
| 2025/04/22 | 1,388 | 1,402 | 1,384 | 1,388 | 638,641 |
| 2025/04/21 | 1,395 | 1,413 | 1,388 | 1,389 | 418,006 |
| 2025/04/18 | 1,415 | 1,425 | 1,396 | 1,407 | 362,173 |
| 2025/04/17 | 1,382 | 1,420 | 1,377 | 1,415 | 437,067 |
| 2025/04/16 | 1,426 | 1,426 | 1,367 | 1,380 | 552,177 |
| 2025/04/15 | 1,436 | 1,452 | 1,436 | 1,438 | 408,973 |
| 2025/04/14 | 1,450 | 1,465 | 1,429 | 1,440 | 678,069 |
| 2025/04/11 | 1,324 | 1,415 | 1,318 | 1,415 | 954,832 |
| 2025/04/10 | 1,475 | 1,475 | 1,392 | 1,398 | 1,102,010 |
| 2025/04/09 | 1,277 | 1,281 | 1,230 | 1,265 | 2,427,353 |
| 2025/04/08 | 1,324 | 1,359 | 1,313 | 1,332 | 935,684 |
| 2025/04/07 | 1,187 | 1,267 | 1,187 | 1,237 | 1,018,268 |
| 2025/04/04 | 1,444 | 1,447 | 1,356 | 1,397 | 1,815,948 |
| 2025/04/03 | 1,453 | 1,506 | 1,453 | 1,493 | 1,298,912 |
| 2025/04/02 | 1,564 | 1,566 | 1,550 | 1,563 | 423,634 |
| 2025/04/01 | 1,563 | 1,574 | 1,550 | 1,555 | 484,690 |
| 2025/03/31 | 1,597 | 1,602 | 1,555 | 1,561 | 1,251,248 |
| 2025/03/28 | 1,681 | 1,689 | 1,657 | 1,668 | 449,326 |
| 2025/03/27 | 1,700 | 1,706 | 1,687 | 1,696 | 524,102 |
| 2025/03/26 | 1,733 | 1,741 | 1,725 | 1,730 | 259,367 |
| 2025/03/25 | 1,751 | 1,755 | 1,712 | 1,722 | 338,021 |
| 2025/03/24 | 1,735 | 1,735 | 1,718 | 1,721 | 232,010 |
| 2025/03/21 | 1,749 | 1,758 | 1,736 | 1,736 | 173,924 |
| 2025/03/19 | 1,781 | 1,787 | 1,750 | 1,750 | 296,374 |
| 2025/03/18 | 1,792 | 1,802 | 1,785 | 1,785 | 470,076 |
| 2025/03/17 | 1,768 | 1,772 | 1,754 | 1,772 | 467,824 |
| 2025/03/14 | 1,717 | 1,741 | 1,708 | 1,741 | 550,504 |
| 2025/03/13 | 1,724 | 1,748 | 1,707 | 1,714 | 495,963 |
| 2025/03/12 | 1,701 | 1,715 | 1,695 | 1,695 | 333,081 |
| 2025/03/11 | 1,678 | 1,714 | 1,654 | 1,714 | 809,552 |
| 2025/03/10 | 1,704 | 1,734 | 1,699 | 1,722 | 312,395 |
| 2025/03/07 | 1,673 | 1,704 | 1,673 | 1,693 | 579,298 |
| 2025/03/06 | 1,730 | 1,733 | 1,701 | 1,713 | 477,611 |
| 2025/03/05 | 1,725 | 1,734 | 1,700 | 1,706 | 345,232 |
| 2025/03/04 | 1,705 | 1,716 | 1,664 | 1,708 | 664,449 |
| 2025/03/03 | 1,777 | 1,777 | 1,735 | 1,745 | 247,122 |
| 2025/02/28 | 1,765 | 1,778 | 1,723 | 1,733 | 547,756 |
| 2025/02/27 | 1,850 | 1,860 | 1,830 | 1,839 | 169,803 |
| 2025/02/26 | 1,835 | 1,841 | 1,809 | 1,825 | 376,889 |
| 2025/02/25 | 1,867 | 1,910 | 1,859 | 1,864 | 718,153 |
| 2025/02/21 | 1,883 | 1,930 | 1,883 | 1,930 | 332,106 |
| 2025/02/20 | 1,911 | 1,928 | 1,892 | 1,901 | 421,381 |
| 2025/02/19 | 1,870 | 1,910 | 1,870 | 1,908 | 234,783 |
| 2025/02/18 | 1,852 | 1,883 | 1,852 | 1,868 | 194,413 |
| 2025/02/17 | 1,844 | 1,860 | 1,842 | 1,855 | 181,507 |
| 2025/02/14 | 1,854 | 1,856 | 1,830 | 1,830 | 175,628 |
| 2025/02/13 | 1,832 | 1,862 | 1,832 | 1,847 | 223,253 |
| 2025/02/12 | 1,845 | 1,845 | 1,816 | 1,832 | 236,569 |
| 2025/02/10 | 1,820 | 1,841 | 1,818 | 1,837 | 219,864 |
| 2025/02/07 | 1,821 | 1,838 | 1,820 | 1,822 | 289,997 |
| 2025/02/06 | 1,777 | 1,828 | 1,777 | 1,824 | 1,392,448 |
| 2025/02/05 | 1,795 | 1,801 | 1,770 | 1,777 | 223,569 |
| 2025/02/04 | 1,770 | 1,801 | 1,763 | 1,772 | 443,080 |
| 2025/02/03 | 1,752 | 1,778 | 1,740 | 1,740 | 1,810,912 |
| 2025/01/31 | 1,814 | 1,819 | 1,802 | 1,807 | 273,235 |
| 2025/01/30 | 1,782 | 1,810 | 1,763 | 1,802 | 525,832 |
| 2025/01/29 | 1,785 | 1,795 | 1,739 | 1,795 | 765,598 |
| 2025/01/28 | 1,765 | 1,777 | 1,734 | 1,750 | 1,347,328 |
| 2025/01/27 | 1,888 | 1,891 | 1,827 | 1,834 | 719,510 |
| 2025/01/24 | 1,914 | 1,928 | 1,891 | 1,902 | 373,607 |
| 2025/01/23 | 1,969 | 1,971 | 1,920 | 1,933 | 547,849 |
| 2025/01/22 | 1,882 | 1,936 | 1,882 | 1,933 | 829,711 |
| 2025/01/21 | 1,848 | 1,861 | 1,823 | 1,858 | 315,992 |
| 2025/01/20 | 1,813 | 1,837 | 1,813 | 1,830 | 190,097 |
| 2025/01/17 | 1,779 | 1,806 | 1,764 | 1,793 | 388,726 |
| 2025/01/16 | 1,795 | 1,813 | 1,761 | 1,792 | 325,195 |
| 2025/01/15 | 1,788 | 1,796 | 1,752 | 1,764 | 512,830 |
| 2025/01/14 | 1,840 | 1,851 | 1,786 | 1,788 | 878,046 |
| 2025/01/10 | 1,857 | 1,904 | 1,855 | 1,880 | 418,666 |
| 2025/01/09 | 1,909 | 1,914 | 1,863 | 1,876 | 468,823 |
| 2025/01/08 | 1,853 | 1,917 | 1,846 | 1,917 | 570,703 |
| 2025/01/07 | 1,804 | 1,895 | 1,804 | 1,876 | 1,807,303 |
| 2025/01/06 | 1,777 | 1,787 | 1,769 | 1,774 | 281,215 |
| 2024/12/30 | 1,788 | 1,790 | 1,757 | 1,767 | 208,894 |
| 2024/12/27 | 1,753 | 1,795 | 1,753 | 1,795 | 530,508 |
| 2024/12/26 | 1,726 | 1,748 | 1,725 | 1,745 | 410,716 |
| 2024/12/25 | 1,735 | 1,741 | 1,719 | 1,730 | 351,442 |
| 2024/12/24 | 1,741 | 1,761 | 1,729 | 1,731 | 416,110 |
| 2024/12/23 | 1,717 | 1,742 | 1,707 | 1,739 | 429,159 |
| 2024/12/20 | 1,723 | 1,731 | 1,704 | 1,708 | 227,660 |
| 2024/12/19 | 1,688 | 1,733 | 1,683 | 1,723 | 509,597 |
| 2024/12/18 | 1,723 | 1,754 | 1,718 | 1,746 | 319,512 |
| 2024/12/17 | 1,774 | 1,788 | 1,730 | 1,730 | 329,697 |
| 2024/12/16 | 1,748 | 1,779 | 1,745 | 1,757 | 278,481 |
| 2024/12/13 | 1,737 | 1,750 | 1,732 | 1,742 | 323,580 |
| 2024/12/12 | 1,767 | 1,772 | 1,745 | 1,748 | 375,713 |
| 2024/12/11 | 1,722 | 1,732 | 1,711 | 1,732 | 195,903 |
| 2024/12/10 | 1,705 | 1,746 | 1,705 | 1,746 | 393,375 |
| 2024/12/09 | 1,738 | 1,744 | 1,700 | 1,708 | 412,485 |
| 2024/12/06 | 1,756 | 1,766 | 1,722 | 1,728 | 446,958 |
| 2024/12/05 | 1,800 | 1,804 | 1,766 | 1,777 | 455,760 |
| 2024/12/04 | 1,799 | 1,807 | 1,761 | 1,765 | 289,790 |
| 2024/12/03 | 1,765 | 1,805 | 1,765 | 1,789 | 1,013,058 |
| 2024/12/02 | 1,720 | 1,742 | 1,710 | 1,734 | 372,749 |
| 2024/11/29 | 1,704 | 1,717 | 1,687 | 1,705 | 309,841 |
| 2024/11/28 | 1,670 | 1,755 | 1,669 | 1,720 | 1,071,999 |
| 2024/11/27 | 1,700 | 1,717 | 1,698 | 1,700 | 373,904 |
| 2024/11/26 | 1,761 | 1,773 | 1,706 | 1,719 | 728,679 |
| 2024/11/25 | 1,771 | 1,791 | 1,765 | 1,770 | 265,132 |
| 2024/11/22 | 1,767 | 1,783 | 1,754 | 1,762 | 256,595 |
| 2024/11/21 | 1,779 | 1,785 | 1,728 | 1,752 | 330,703 |
| 2024/11/20 | 1,780 | 1,782 | 1,755 | 1,774 | 189,724 |
| 2024/11/19 | 1,748 | 1,776 | 1,747 | 1,774 | 224,450 |
| 2024/11/18 | 1,731 | 1,780 | 1,730 | 1,755 | 316,880 |
| 2024/11/15 | 1,765 | 1,802 | 1,765 | 1,784 | 441,344 |
| 2024/11/14 | 1,806 | 1,818 | 1,754 | 1,754 | 638,748 |
| 2024/11/13 | 1,846 | 1,867 | 1,812 | 1,817 | 344,767 |
| 2024/11/12 | 1,876 | 1,888 | 1,835 | 1,846 | 551,876 |
| 2024/11/11 | 1,884 | 1,899 | 1,868 | 1,879 | 260,949 |