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 |
|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2024/11/08 | 1,930 | 1,937 | 1,891 | 1,891 | 304,197 |
| 2024/11/07 | 1,956 | 1,960 | 1,875 | 1,912 | 881,426 |
| 2024/11/06 | 1,888 | 1,938 | 1,884 | 1,928 | 543,289 |
| 2024/11/05 | 1,833 | 1,877 | 1,832 | 1,843 | 319,388 |
| 2024/11/01 | 1,844 | 1,856 | 1,823 | 1,835 | 766,975 |
| 2024/10/31 | 1,923 | 1,947 | 1,903 | 1,916 | 972,367 |
| 2024/10/30 | 1,900 | 1,947 | 1,884 | 1,938 | 746,658 |
| 2024/10/29 | 1,844 | 1,878 | 1,837 | 1,870 | 402,651 |
| 2024/10/28 | 1,786 | 1,865 | 1,786 | 1,856 | 568,825 |
| 2024/10/25 | 1,788 | 1,796 | 1,775 | 1,789 | 524,061 |
| 2024/10/24 | 1,763 | 1,816 | 1,763 | 1,804 | 515,488 |
| 2024/10/23 | 1,818 | 1,820 | 1,788 | 1,790 | 224,395 |
| 2024/10/22 | 1,859 | 1,862 | 1,808 | 1,822 | 509,936 |
| 2024/10/21 | 1,839 | 1,869 | 1,834 | 1,861 | 455,797 |
| 2024/10/18 | 1,837 | 1,841 | 1,811 | 1,838 | 420,548 |
| 2024/10/17 | 1,855 | 1,855 | 1,814 | 1,824 | 510,310 |
| 2024/10/16 | 1,842 | 1,861 | 1,831 | 1,857 | 840,185 |
| 2024/10/15 | 1,910 | 1,962 | 1,910 | 1,950 | 1,002,631 |
| 2024/10/11 | 1,872 | 1,889 | 1,871 | 1,877 | 253,445 |
| 2024/10/10 | 1,915 | 1,915 | 1,871 | 1,872 | 209,590 |
| 2024/10/09 | 1,896 | 1,901 | 1,884 | 1,896 | 369,022 |
| 2024/10/09 | 1 -> 2.00 分割 | ||||
| 2024/10/08 | 3,745 | 3,780 | 3,710 | 3,725 | 344,391 |
| 2024/10/07 | 3,820 | 3,840 | 3,755 | 3,770 | 315,337 |
| 2024/10/04 | 3,750 | 3,760 | 3,720 | 3,735 | 241,683 |
| 2024/10/03 | 3,735 | 3,770 | 3,720 | 3,750 | 368,373 |
| 2024/10/02 | 3,620 | 3,650 | 3,595 | 3,615 | 277,173 |
| 2024/10/01 | 3,685 | 3,745 | 3,670 | 3,735 | 334,533 |
| 2024/09/30 | 3,665 | 3,735 | 3,625 | 3,630 | 507,989 |
| 2024/09/27 | 3,820 | 3,895 | 3,780 | 3,875 | 597,985 |
| 2024/09/26 | 3,620 | 3,715 | 3,615 | 3,715 | 782,886 |
| 2024/09/25 | 3,525 | 3,580 | 3,520 | 3,550 | 161,602 |
| 2024/09/24 | 3,605 | 3,625 | 3,500 | 3,515 | 210,096 |
| 2024/09/20 | 3,575 | 3,595 | 3,555 | 3,565 | 620,817 |
| 2024/09/19 | 3,460 | 3,490 | 3,425 | 3,460 | 618,886 |
| 2024/09/18 | 3,420 | 3,440 | 3,360 | 3,395 | 319,945 |
| 2024/09/17 | 3,455 | 3,455 | 3,320 | 3,370 | 465,945 |
| 2024/09/13 | 3,495 | 3,530 | 3,450 | 3,485 | 356,597 |
| 2024/09/12 | 3,500 | 3,535 | 3,415 | 3,465 | 937,082 |
| 2024/09/11 | 3,375 | 3,425 | 3,280 | 3,330 | 634,699 |
| 2024/09/10 | 3,400 | 3,420 | 3,300 | 3,380 | 672,584 |
| 2024/09/09 | 3,215 | 3,370 | 3,215 | 3,360 | 851,021 |
| 2024/09/06 | 3,485 | 3,500 | 3,395 | 3,425 | 564,347 |
| 2024/09/05 | 3,510 | 3,555 | 3,440 | 3,475 | 709,646 |
| 2024/09/04 | 3,615 | 3,640 | 3,525 | 3,550 | 772,411 |
| 2024/09/03 | 3,930 | 3,950 | 3,835 | 3,855 | 214,227 |
| 2024/09/02 | 4,020 | 4,025 | 3,910 | 3,915 | 318,723 |
| 2024/08/30 | 3,905 | 3,970 | 3,865 | 3,955 | 338,880 |
| 2024/08/29 | 3,790 | 3,905 | 3,775 | 3,890 | 448,851 |
| 2024/08/28 | 3,835 | 3,920 | 3,820 | 3,910 | 366,127 |
| 2024/08/27 | 3,830 | 3,855 | 3,805 | 3,850 | 261,290 |
| 2024/08/26 | 3,920 | 3,925 | 3,865 | 3,880 | 327,713 |
| 2024/08/23 | 3,955 | 3,985 | 3,905 | 3,960 | 469,187 |
| 2024/08/22 | 4,010 | 4,060 | 3,975 | 3,995 | 427,016 |
| 2024/08/21 | 4,000 | 4,015 | 3,960 | 3,990 | 267,972 |