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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,015 | 4,045 | 3,935 | 3,965 | 943,522 |
| 2024/07/25 | 4,110 | 4,130 | 4,025 | 4,070 | 1,174,681 |
| 2024/07/24 | 4,360 | 4,430 | 4,330 | 4,345 | 738,873 |
| 2024/07/23 | 4,485 | 4,485 | 4,350 | 4,385 | 458,122 |
| 2024/07/22 | 4,495 | 4,495 | 4,350 | 4,355 | 679,957 |
| 2024/07/19 | 4,520 | 4,590 | 4,495 | 4,530 | 639,569 |
| 2024/07/18 | 4,510 | 4,585 | 4,495 | 4,520 | 1,595,868 |
| 2024/07/17 | 5,020 | 5,020 | 4,840 | 4,860 | 708,610 |
| 2024/07/16 | 5,000 | 5,050 | 4,970 | 5,040 | 582,569 |
| 2024/07/12 | 5,030 | 5,070 | 4,950 | 4,965 | 504,949 |
| 2024/07/11 | 5,220 | 5,230 | 5,140 | 5,210 | 777,349 |
| 2024/07/10 | 5,100 | 5,150 | 5,070 | 5,150 | 568,810 |
| 2024/07/09 | 5,080 | 5,160 | 5,070 | 5,150 | 634,965 |
| 2024/07/08 | 5,020 | 5,070 | 5,000 | 5,040 | 355,620 |
| 2024/07/05 | 5,030 | 5,070 | 4,990 | 5,030 | 657,947 |
| 2024/07/04 | 5,000 | 5,050 | 4,985 | 5,020 | 612,112 |
| 2024/07/03 | 4,845 | 4,970 | 4,840 | 4,970 | 834,889 |
| 2024/07/02 | 4,795 | 4,815 | 4,755 | 4,800 | 358,596 |
| 2024/07/01 | 4,855 | 4,870 | 4,780 | 4,785 | 360,184 |
| 2024/06/28 | 4,815 | 4,860 | 4,810 | 4,830 | 249,410 |
| 2024/06/27 | 4,835 | 4,860 | 4,775 | 4,790 | 328,532 |
| 2024/06/26 | 4,820 | 4,885 | 4,815 | 4,870 | 547,624 |
| 2024/06/25 | 4,740 | 4,755 | 4,690 | 4,750 | 449,343 |
| 2024/06/24 | 4,755 | 4,820 | 4,745 | 4,810 | 510,369 |
| 2024/06/21 | 4,780 | 4,820 | 4,755 | 4,805 | 360,732 |
| 2024/06/20 | 4,740 | 4,845 | 4,735 | 4,840 | 410,606 |
| 2024/06/19 | 4,845 | 4,880 | 4,740 | 4,765 | 412,072 |
| 2024/06/18 | 4,830 | 4,860 | 4,805 | 4,815 | 336,827 |
| 2024/06/17 | 4,815 | 4,820 | 4,750 | 4,780 | 360,101 |
| 2024/06/14 | 4,815 | 4,910 | 4,815 | 4,865 | 349,549 |
| 2024/06/13 | 4,870 | 4,900 | 4,820 | 4,825 | 353,614 |
| 2024/06/12 | 4,770 | 4,820 | 4,765 | 4,820 | 243,783 |
| 2024/06/11 | 4,775 | 4,810 | 4,775 | 4,790 | 215,664 |
| 2024/06/10 | 4,670 | 4,745 | 4,670 | 4,740 | 318,065 |
| 2024/06/07 | 4,675 | 4,720 | 4,650 | 4,675 | 198,344 |
| 2024/06/06 | 4,735 | 4,740 | 4,665 | 4,675 | 308,083 |
| 2024/06/05 | 4,680 | 4,695 | 4,590 | 4,600 | 605,754 |
| 2024/06/04 | 4,740 | 4,765 | 4,705 | 4,720 | 305,977 |
| 2024/06/03 | 4,780 | 4,780 | 4,730 | 4,770 | 361,730 |
| 2024/05/31 | 4,715 | 4,785 | 4,695 | 4,775 | 307,616 |
| 2024/05/30 | 4,745 | 4,780 | 4,685 | 4,755 | 416,976 |
| 2024/05/29 | 4,910 | 4,965 | 4,835 | 4,840 | 564,723 |
| 2024/05/28 | 4,890 | 4,900 | 4,830 | 4,890 | 316,735 |
| 2024/05/27 | 4,855 | 4,920 | 4,840 | 4,890 | 518,809 |
| 2024/05/24 | 4,860 | 4,890 | 4,820 | 4,830 | 658,880 |
| 2024/05/23 | 4,920 | 4,960 | 4,865 | 4,945 | 1,899,986 |
| 2024/05/22 | 4,810 | 4,810 | 4,755 | 4,780 | 1,274,035 |
| 2024/05/21 | 4,840 | 4,870 | 4,810 | 4,815 | 537,338 |
| 2024/05/20 | 4,770 | 4,850 | 4,755 | 4,815 | 465,410 |
| 2024/05/17 | 4,780 | 4,815 | 4,765 | 4,780 | 780,644 |
| 2024/05/16 | 4,840 | 4,860 | 4,745 | 4,805 | 500,631 |
| 2024/05/15 | 4,705 | 4,745 | 4,685 | 4,720 | 404,189 |
| 2024/05/14 | 4,680 | 4,715 | 4,590 | 4,620 | 697,226 |
| 2024/05/13 | 4,625 | 4,675 | 4,580 | 4,675 | 563,272 |
| 2024/05/10 | 4,625 | 4,690 | 4,570 | 4,605 | 615,097 |
| 2024/05/09 | 4,715 | 4,750 | 4,670 | 4,670 | 436,487 |
| 2024/05/08 | 4,755 | 4,790 | 4,720 | 4,755 | 628,570 |
| 2024/05/07 | 4,740 | 4,770 | 4,695 | 4,770 | 753,209 |
| 2024/05/02 | 4,560 | 4,625 | 4,525 | 4,600 | 733,873 |
| 2024/05/01 | 4,505 | 4,630 | 4,505 | 4,595 | 934,883 |
| 2024/04/30 | 4,505 | 4,560 | 4,455 | 4,540 | 1,083,232 |
| 2024/04/26 | 4,520 | 4,525 | 4,415 | 4,485 | 1,119,380 |
| 2024/04/25 | 4,465 | 4,500 | 4,400 | 4,410 | 980,406 |
| 2024/04/24 | 4,475 | 4,540 | 4,445 | 4,535 | 1,136,938 |
| 2024/04/23 | 4,460 | 4,460 | 4,265 | 4,295 | 800,783 |
| 2024/04/22 | 4,370 | 4,465 | 4,290 | 4,355 | 1,285,994 |
| 2024/04/19 | 4,650 | 4,680 | 4,405 | 4,485 | 1,623,719 |
| 2024/04/18 | 4,610 | 4,820 | 4,610 | 4,790 | 1,212,725 |
| 2024/04/17 | 4,865 | 4,885 | 4,730 | 4,740 | 811,400 |
| 2024/04/16 | 4,900 | 4,905 | 4,795 | 4,815 | 1,009,657 |
| 2024/04/15 | 4,965 | 4,985 | 4,920 | 4,985 | 615,826 |
| 2024/04/12 | 5,080 | 5,100 | 5,010 | 5,020 | 479,400 |
| 2024/04/11 | 4,920 | 4,975 | 4,890 | 4,965 | 649,306 |
| 2024/04/10 | 4,980 | 5,030 | 4,965 | 4,980 | 446,514 |
| 2024/04/09 | 4,925 | 4,995 | 4,915 | 4,990 | 633,722 |
| 2024/04/08 | 4,960 | 5,010 | 4,910 | 4,930 | 724,016 |
| 2024/04/05 | 4,940 | 4,960 | 4,845 | 4,890 | 1,243,060 |
| 2024/04/04 | 5,020 | 5,080 | 5,000 | 5,070 | 619,140 |
| 2024/04/03 | 4,930 | 5,010 | 4,870 | 4,950 | 1,369,743 |
| 2024/04/02 | 4,990 | 5,030 | 4,970 | 5,000 | 830,646 |
| 2024/04/01 | 5,140 | 5,140 | 4,930 | 4,940 | 1,058,095 |
| 2024/03/29 | 5,030 | 5,120 | 4,995 | 5,120 | 851,379 |
| 2024/03/28 | 5,000 | 5,050 | 4,965 | 5,000 | 365,524 |
| 2024/03/27 | 5,010 | 5,040 | 4,970 | 5,010 | 540,926 |
| 2024/03/26 | 4,940 | 5,030 | 4,935 | 5,010 | 652,345 |
| 2024/03/25 | 4,965 | 5,010 | 4,910 | 4,945 | 578,863 |
| 2024/03/22 | 4,985 | 5,020 | 4,915 | 4,965 | 883,762 |
| 2024/03/21 | 4,935 | 4,955 | 4,860 | 4,950 | 1,042,349 |
| 2024/03/19 | 4,750 | 4,815 | 4,715 | 4,800 | 840,683 |
| 2024/03/18 | 4,600 | 4,785 | 4,575 | 4,785 | 649,725 |
| 2024/03/15 | 4,625 | 4,655 | 4,575 | 4,600 | 782,476 |
| 2024/03/14 | 4,670 | 4,710 | 4,580 | 4,700 | 737,885 |
| 2024/03/13 | 4,840 | 4,845 | 4,675 | 4,730 | 1,231,191 |
| 2024/03/12 | 4,645 | 4,750 | 4,615 | 4,705 | 1,354,890 |
| 2024/03/11 | 4,645 | 4,720 | 4,640 | 4,705 | 1,511,811 |
| 2024/03/08 | 4,945 | 5,050 | 4,910 | 4,925 | 1,550,001 |
| 2024/03/07 | 5,150 | 5,150 | 4,915 | 4,935 | 2,136,556 |
| 2024/03/06 | 4,990 | 5,080 | 4,980 | 5,080 | 1,254,246 |
| 2024/03/05 | 5,040 | 5,110 | 4,970 | 5,090 | 1,222,852 |
| 2024/03/04 | 5,110 | 5,130 | 5,040 | 5,080 | 1,606,393 |
| 2024/03/01 | 4,865 | 4,975 | 4,860 | 4,965 | 1,262,928 |
| 2024/02/29 | 4,710 | 4,815 | 4,675 | 4,805 | 898,953 |
| 2024/02/28 | 4,810 | 4,860 | 4,785 | 4,785 | 875,563 |
| 2024/02/27 | 4,850 | 4,890 | 4,790 | 4,850 | 1,008,330 |
| 2024/02/26 | 4,965 | 4,965 | 4,815 | 4,840 | 1,645,205 |
| 2024/02/22 | 4,885 | 4,895 | 4,725 | 4,895 | 2,137,345 |
| 2024/02/21 | 4,575 | 4,640 | 4,560 | 4,605 | 589,669 |
| 2024/02/20 | 4,655 | 4,730 | 4,640 | 4,655 | 743,643 |
| 2024/02/19 | 4,700 | 4,740 | 4,610 | 4,660 | 966,694 |
| 2024/02/16 | 4,880 | 4,965 | 4,670 | 4,745 | 2,559,899 |
| 2024/02/15 | 4,815 | 4,830 | 4,730 | 4,805 | 1,397,619 |
| 2024/02/14 | 4,585 | 4,700 | 4,575 | 4,695 | 978,205 |
| 2024/02/13 | 4,645 | 4,680 | 4,590 | 4,640 | 1,091,725 |
| 2024/02/09 | 4,530 | 4,580 | 4,475 | 4,505 | 951,756 |
| 2024/02/08 | 4,400 | 4,520 | 4,400 | 4,505 | 805,125 |
| 2024/02/07 | 4,340 | 4,375 | 4,305 | 4,365 | 487,416 |
| 2024/02/06 | 4,325 | 4,395 | 4,320 | 4,370 | 817,039 |
| 2024/02/05 | 4,385 | 4,395 | 4,260 | 4,310 | 424,156 |
| 2024/02/02 | 4,235 | 4,330 | 4,235 | 4,315 | 529,862 |
| 2024/02/01 | 4,185 | 4,220 | 4,170 | 4,195 | 397,254 |
| 2024/01/31 | 4,165 | 4,220 | 4,140 | 4,210 | 398,313 |
| 2024/01/30 | 4,250 | 4,260 | 4,210 | 4,230 | 412,198 |
| 2024/01/29 | 4,180 | 4,225 | 4,130 | 4,195 | 461,198 |
| 2024/01/26 | 4,300 | 4,305 | 4,180 | 4,195 | 875,115 |
| 2024/01/25 | 4,335 | 4,380 | 4,255 | 4,375 | 652,348 |
| 2024/01/24 | 4,290 | 4,315 | 4,240 | 4,280 | 497,592 |
| 2024/01/23 | 4,330 | 4,395 | 4,255 | 4,270 | 1,106,270 |
| 2024/01/22 | 4,315 | 4,330 | 4,250 | 4,300 | 887,913 |
| 2024/01/19 | 4,165 | 4,195 | 4,095 | 4,195 | 583,627 |
| 2024/01/18 | 3,920 | 4,010 | 3,920 | 3,985 | 837,097 |
| 2024/01/17 | 3,980 | 4,035 | 3,930 | 3,945 | 370,440 |
| 2024/01/16 | 3,975 | 3,975 | 3,905 | 3,930 | 210,507 |
| 2024/01/15 | 3,900 | 3,960 | 3,875 | 3,960 | 269,790 |
| 2024/01/12 | 3,885 | 3,945 | 3,850 | 3,870 | 258,342 |
| 2024/01/11 | 3,865 | 3,880 | 3,830 | 3,875 | 423,940 |
| 2024/01/10 | 3,795 | 3,840 | 3,770 | 3,820 | 254,402 |
| 2024/01/09 | 3,765 | 3,805 | 3,715 | 3,755 | 227,727 |
| 2024/01/05 | 3,710 | 3,710 | 3,640 | 3,665 | 232,520 |
| 2024/01/04 | 3,700 | 3,735 | 3,625 | 3,720 | 474,948 |
| 2023/12/29 | 3,820 | 3,855 | 3,790 | 3,840 | 101,372 |
| 2023/12/28 | 3,865 | 3,875 | 3,825 | 3,845 | 154,399 |
| 2023/12/27 | 3,860 | 3,885 | 3,835 | 3,865 | 150,918 |
| 2023/12/26 | 3,770 | 3,820 | 3,760 | 3,820 | 79,716 |
| 2023/12/25 | 3,795 | 3,800 | 3,745 | 3,785 | 135,275 |
| 2023/12/22 | 3,795 | 3,805 | 3,740 | 3,765 | 176,620 |
| 2023/12/21 | 3,740 | 3,770 | 3,725 | 3,755 | 173,350 |
| 2023/12/20 | 3,870 | 3,870 | 3,785 | 3,810 | 277,533 |
| 2023/12/19 | 3,725 | 3,805 | 3,675 | 3,805 | 242,186 |
| 2023/12/18 | 3,725 | 3,730 | 3,655 | 3,695 | 175,689 |
| 2023/12/15 | 3,730 | 3,785 | 3,695 | 3,715 | 140,156 |
| 2023/12/14 | 3,835 | 3,835 | 3,695 | 3,705 | 572,247 |
| 2023/12/13 | 3,665 | 3,760 | 3,655 | 3,745 | 274,292 |
| 2023/12/12 | 3,700 | 3,700 | 3,600 | 3,620 | 180,350 |
| 2023/12/11 | 3,600 | 3,635 | 3,550 | 3,570 | 131,848 |
| 2023/12/08 | 3,530 | 3,585 | 3,520 | 3,530 | 151,988 |
| 2023/12/07 | 3,550 | 3,570 | 3,510 | 3,525 | 161,908 |
| 2023/12/06 | 3,535 | 3,630 | 3,535 | 3,630 | 152,553 |
| 2023/12/05 | 3,635 | 3,635 | 3,510 | 3,510 | 434,422 |
| 2023/12/04 | 3,680 | 3,680 | 3,635 | 3,665 | 116,974 |
| 2023/12/01 | 3,675 | 3,690 | 3,630 | 3,675 | 97,668 |
| 2023/11/30 | 3,650 | 3,685 | 3,640 | 3,675 | 155,337 |
| 2023/11/29 | 3,550 | 3,635 | 3,550 | 3,620 | 106,768 |
| 2023/11/28 | 3,590 | 3,605 | 3,555 | 3,580 | 62,023 |
| 2023/11/27 | 3,585 | 3,635 | 3,565 | 3,575 | 154,435 |
| 2023/11/24 | 3,635 | 3,655 | 3,585 | 3,590 | 138,294 |
| 2023/11/22 | 3,565 | 3,595 | 3,525 | 3,585 | 168,327 |
| 2023/11/21 | 3,555 | 3,605 | 3,555 | 3,600 | 198,528 |
| 2023/11/20 | 3,585 | 3,605 | 3,520 | 3,520 | 148,518 |
| 2023/11/17 | 3,560 | 3,575 | 3,510 | 3,570 | 178,298 |
| 2023/11/16 | 3,545 | 3,565 | 3,500 | 3,555 | 306,859 |
| 2023/11/15 | 3,480 | 3,540 | 3,465 | 3,540 | 299,537 |
| 2023/11/14 | 3,355 | 3,395 | 3,340 | 3,380 | 671,337 |
| 2023/11/13 | 3,385 | 3,410 | 3,310 | 3,320 | 224,308 |
| 2023/11/10 | 3,250 | 3,295 | 3,245 | 3,285 | 389,056 |
| 2023/11/09 | 3,265 | 3,295 | 3,255 | 3,270 | 255,506 |
| 2023/11/08 | 3,265 | 3,265 | 3,215 | 3,225 | 245,945 |
| 2023/11/07 | 3,210 | 3,255 | 3,205 | 3,205 | 91,766 |
| 2023/11/06 | 3,240 | 3,255 | 3,210 | 3,235 | 164,326 |
| 2023/11/02 | 3,095 | 3,135 | 3,035 | 3,125 | 133,766 |
| 2023/11/01 | 2,967 | 2,998 | 2,952 | 2,991 | 70,442 |
| 2023/10/31 | 3,000 | 3,000 | 2,900 | 2,917 | 153,173 |
| 2023/10/30 | 3,010 | 3,060 | 3,000 | 3,025 | 28,634 |
| 2023/10/27 | 3,025 | 3,055 | 2,984 | 3,025 | 69,548 |
| 2023/10/26 | 3,010 | 3,030 | 2,977 | 2,982 | 208,017 |
| 2023/10/25 | 3,145 | 3,170 | 3,110 | 3,120 | 95,497 |
| 2023/10/24 | 3,160 | 3,165 | 3,040 | 3,100 | 105,601 |
| 2023/10/23 | 3,125 | 3,155 | 3,110 | 3,110 | 94,646 |
| 2023/10/20 | 3,100 | 3,165 | 3,100 | 3,150 | 79,083 |
| 2023/10/19 | 3,245 | 3,245 | 3,150 | 3,170 | 79,234 |
| 2023/10/18 | 3,240 | 3,305 | 3,220 | 3,300 | 104,185 |
| 2023/10/17 | 3,290 | 3,310 | 3,235 | 3,250 | 79,569 |
| 2023/10/16 | 3,210 | 3,210 | 3,155 | 3,190 | 94,586 |
| 2023/10/13 | 3,320 | 3,320 | 3,265 | 3,275 | 102,396 |
| 2023/10/12 | 3,215 | 3,330 | 3,215 | 3,320 | 451,881 |
| 2023/10/11 | 3,145 | 3,185 | 3,135 | 3,175 | 77,537 |
| 2023/10/10 | 3,065 | 3,115 | 3,055 | 3,110 | 79,493 |
| 2023/10/06 | 3,020 | 3,060 | 2,986 | 3,025 | 37,631 |
| 2023/10/05 | 3,025 | 3,045 | 2,986 | 3,040 | 93,037 |
| 2023/10/04 | 3,000 | 3,010 | 2,962 | 2,973 | 90,281 |
| 2023/10/03 | 3,115 | 3,140 | 3,065 | 3,070 | 56,384 |