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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 3,130 | 3,180 | 3,110 | 3,135 | 89,385 |
| 2023/09/29 | 3,095 | 3,115 | 3,070 | 3,095 | 28,216 |
| 2023/09/28 | 3,065 | 3,085 | 3,025 | 3,055 | 24,558 |
| 2023/09/27 | 3,000 | 3,060 | 2,988 | 3,055 | 47,443 |
| 2023/09/26 | 3,090 | 3,100 | 3,030 | 3,035 | 38,267 |
| 2023/09/25 | 3,020 | 3,110 | 3,020 | 3,100 | 158,738 |
| 2023/09/22 | 2,948 | 3,035 | 2,936 | 3,005 | 55,812 |
| 2023/09/21 | 2,990 | 3,005 | 2,970 | 2,984 | 72,397 |
| 2023/09/20 | 3,005 | 3,040 | 3,000 | 3,025 | 35,999 |
| 2023/09/19 | 3,065 | 3,065 | 2,992 | 3,005 | 105,811 |
| 2023/09/15 | 3,120 | 3,145 | 3,085 | 3,130 | 102,362 |
| 2023/09/14 | 3,050 | 3,105 | 3,035 | 3,095 | 56,078 |
| 2023/09/13 | 3,030 | 3,050 | 3,000 | 3,010 | 47,282 |
| 2023/09/12 | 3,095 | 3,100 | 3,010 | 3,050 | 47,184 |
| 2023/09/11 | 3,135 | 3,140 | 3,070 | 3,085 | 60,412 |
| 2023/09/08 | 3,150 | 3,185 | 3,135 | 3,150 | 51,855 |
| 2023/09/07 | 3,240 | 3,245 | 3,190 | 3,195 | 34,418 |
| 2023/09/06 | 3,230 | 3,265 | 3,230 | 3,260 | 58,565 |
| 2023/09/05 | 3,210 | 3,225 | 3,195 | 3,215 | 40,280 |
| 2023/09/04 | 3,230 | 3,230 | 3,200 | 3,220 | 32,334 |
| 2023/09/01 | 3,230 | 3,245 | 3,205 | 3,210 | 68,096 |
| 2023/08/31 | 3,210 | 3,240 | 3,195 | 3,225 | 64,545 |
| 2023/08/30 | 3,210 | 3,225 | 3,180 | 3,205 | 52,239 |
| 2023/08/29 | 3,170 | 3,185 | 3,140 | 3,150 | 51,430 |
| 2023/08/28 | 3,080 | 3,165 | 3,075 | 3,160 | 43,438 |
| 2023/08/25 | 3,130 | 3,130 | 3,050 | 3,055 | 134,527 |
| 2023/08/24 | 3,245 | 3,250 | 3,180 | 3,195 | 106,795 |
| 2023/08/23 | 3,125 | 3,145 | 3,105 | 3,145 | 30,100 |
| 2023/08/22 | 3,160 | 3,165 | 3,115 | 3,150 | 45,819 |
| 2023/08/21 | 3,075 | 3,090 | 3,050 | 3,075 | 21,325 |
| 2023/08/18 | 3,045 | 3,105 | 3,035 | 3,075 | 37,144 |
| 2023/08/17 | 3,070 | 3,095 | 3,045 | 3,075 | 53,751 |
| 2023/08/16 | 3,095 | 3,135 | 3,090 | 3,095 | 46,038 |
| 2023/08/15 | 3,160 | 3,180 | 3,110 | 3,115 | 49,573 |
| 2023/08/14 | 3,105 | 3,115 | 3,065 | 3,075 | 64,326 |
| 2023/08/10 | 3,140 | 3,145 | 3,085 | 3,140 | 88,954 |
| 2023/08/09 | 3,120 | 3,185 | 3,115 | 3,165 | 81,623 |
| 2023/08/08 | 3,185 | 3,200 | 3,125 | 3,125 | 38,282 |
| 2023/08/07 | 3,180 | 3,185 | 3,125 | 3,175 | 59,650 |
| 2023/08/04 | 3,230 | 3,270 | 3,210 | 3,225 | 164,855 |
| 2023/08/03 | 3,230 | 3,260 | 3,200 | 3,245 | 88,570 |
| 2023/08/02 | 3,340 | 3,350 | 3,265 | 3,280 | 138,499 |
| 2023/08/01 | 3,320 | 3,370 | 3,295 | 3,365 | 134,306 |
| 2023/07/31 | 3,300 | 3,320 | 3,270 | 3,295 | 79,576 |
| 2023/07/28 | 3,210 | 3,260 | 3,170 | 3,250 | 95,439 |
| 2023/07/27 | 3,185 | 3,265 | 3,175 | 3,260 | 63,064 |
| 2023/07/26 | 3,250 | 3,255 | 3,220 | 3,230 | 62,571 |
| 2023/07/25 | 3,220 | 3,220 | 3,185 | 3,220 | 519,433 |
| 2023/07/24 | 3,175 | 3,205 | 3,160 | 3,200 | 106,770 |
| 2023/07/21 | 3,145 | 3,175 | 3,115 | 3,140 | 118,642 |
| 2023/07/20 | 3,285 | 3,290 | 3,220 | 3,220 | 95,020 |
| 2023/07/19 | 3,330 | 3,330 | 3,285 | 3,310 | 95,134 |
| 2023/07/18 | 3,295 | 3,330 | 3,265 | 3,295 | 630,275 |
| 2023/07/14 | 3,235 | 3,290 | 3,230 | 3,260 | 196,702 |
| 2023/07/13 | 3,170 | 3,220 | 3,120 | 3,215 | 162,244 |
| 2023/07/12 | 3,205 | 3,205 | 3,110 | 3,115 | 173,476 |
| 2023/07/11 | 3,200 | 3,230 | 3,185 | 3,220 | 605,484 |
| 2023/07/10 | 3,200 | 3,235 | 3,150 | 3,155 | 50,175 |
| 2023/07/07 | 3,210 | 3,255 | 3,205 | 3,210 | 97,225 |
| 2023/07/06 | 3,275 | 3,295 | 3,250 | 3,250 | 140,346 |
| 2023/07/05 | 3,345 | 3,375 | 3,315 | 3,340 | 99,157 |
| 2023/07/04 | 3,335 | 3,375 | 3,320 | 3,350 | 209,382 |
| 2023/07/03 | 3,290 | 3,350 | 3,285 | 3,350 | 174,323 |
| 2023/06/30 | 3,205 | 3,235 | 3,190 | 3,230 | 51,356 |
| 2023/06/29 | 3,200 | 3,250 | 3,185 | 3,220 | 139,861 |
| 2023/06/28 | 3,125 | 3,175 | 3,105 | 3,165 | 117,433 |
| 2023/06/27 | 3,060 | 3,095 | 3,040 | 3,075 | 63,651 |
| 2023/06/26 | 3,075 | 3,125 | 3,070 | 3,095 | 69,639 |
| 2023/06/23 | 3,155 | 3,200 | 3,070 | 3,120 | 135,217 |
| 2023/06/22 | 3,205 | 3,220 | 3,130 | 3,140 | 177,439 |
| 2023/06/21 | 3,215 | 3,265 | 3,200 | 3,255 | 127,610 |
| 2023/06/20 | 3,190 | 3,240 | 3,180 | 3,240 | 162,934 |
| 2023/06/19 | 3,255 | 3,255 | 3,180 | 3,195 | 148,154 |
| 2023/06/16 | 3,235 | 3,270 | 3,180 | 3,265 | 111,547 |
| 2023/06/15 | 3,220 | 3,290 | 3,210 | 3,245 | 124,563 |
| 2023/06/14 | 3,250 | 3,250 | 3,155 | 3,210 | 164,070 |
| 2023/06/13 | 3,110 | 3,205 | 3,110 | 3,190 | 172,361 |
| 2023/06/12 | 3,055 | 3,080 | 3,020 | 3,075 | 79,773 |
| 2023/06/09 | 3,005 | 3,040 | 2,980 | 3,025 | 75,247 |
| 2023/06/08 | 2,977 | 3,015 | 2,948 | 2,980 | 120,435 |
| 2023/06/07 | 3,110 | 3,110 | 2,985 | 2,986 | 132,362 |
| 2023/06/06 | 3,025 | 3,090 | 3,025 | 3,090 | 65,817 |
| 2023/06/05 | 3,030 | 3,075 | 2,980 | 3,070 | 177,717 |
| 2023/06/02 | 3,025 | 3,025 | 2,981 | 3,005 | 150,750 |
| 2023/06/01 | 2,923 | 3,020 | 2,919 | 3,020 | 68,442 |
| 2023/05/31 | 2,975 | 3,005 | 2,941 | 2,956 | 86,133 |
| 2023/05/30 | 2,983 | 3,020 | 2,964 | 3,005 | 127,456 |
| 2023/05/29 | 3,130 | 3,130 | 2,964 | 2,989 | 239,209 |
| 2023/05/26 | 2,921 | 2,980 | 2,903 | 2,950 | 602,488 |
| 2023/05/25 | 2,838 | 2,889 | 2,826 | 2,875 | 127,701 |
| 2023/05/24 | 2,730 | 2,792 | 2,701 | 2,780 | 36,126 |
| 2023/05/23 | 2,795 | 2,818 | 2,751 | 2,772 | 93,281 |
| 2023/05/22 | 2,750 | 2,790 | 2,731 | 2,783 | 75,183 |
| 2023/05/19 | 2,810 | 2,827 | 2,743 | 2,756 | 227,082 |
| 2023/05/18 | 2,729 | 2,766 | 2,713 | 2,761 | 237,325 |
| 2023/05/17 | 2,614 | 2,659 | 2,614 | 2,646 | 55,587 |
| 2023/05/16 | 2,568 | 2,615 | 2,568 | 2,615 | 112,960 |
| 2023/05/15 | 2,561 | 2,561 | 2,525 | 2,535 | 7,262 |
| 2023/05/12 | 2,463 | 2,546 | 2,461 | 2,546 | 151,487 |
| 2023/05/11 | 2,495 | 2,519 | 2,488 | 2,492 | 22,097 |
| 2023/05/10 | 2,475 | 2,495 | 2,466 | 2,489 | 223,724 |
| 2023/05/09 | 2,450 | 2,482 | 2,448 | 2,482 | 229,445 |
| 2023/05/08 | 2,452 | 2,452 | 2,421 | 2,440 | 10,293 |
| 2023/05/02 | 2,395 | 2,445 | 2,395 | 2,445 | 14,997 |
| 2023/05/01 | 2,396 | 2,412 | 2,377 | 2,399 | 56,929 |
| 2023/04/28 | 2,403 | 2,405 | 2,343 | 2,373 | 17,987 |
| 2023/04/27 | 2,385 | 2,387 | 2,352 | 2,385 | 39,973 |
| 2023/04/26 | 2,438 | 2,446 | 2,408 | 2,420 | 8,432 |
| 2023/04/25 | 2,465 | 2,487 | 2,455 | 2,462 | 14,064 |
| 2023/04/24 | 2,480 | 2,480 | 2,454 | 2,459 | 14,479 |
| 2023/04/21 | 2,460 | 2,515 | 2,460 | 2,489 | 28,941 |
| 2023/04/20 | 2,442 | 2,475 | 2,431 | 2,475 | 25,949 |
| 2023/04/19 | 2,465 | 2,478 | 2,444 | 2,456 | 11,698 |
| 2023/04/18 | 2,479 | 2,479 | 2,450 | 2,458 | 17,839 |
| 2023/04/17 | 2,489 | 2,489 | 2,466 | 2,479 | 9,020 |
| 2023/04/14 | 2,520 | 2,520 | 2,460 | 2,476 | 14,122 |
| 2023/04/13 | 2,448 | 2,471 | 2,444 | 2,471 | 101,783 |
| 2023/04/12 | 2,455 | 2,474 | 2,447 | 2,474 | 10,999 |
| 2023/04/11 | 2,465 | 2,479 | 2,450 | 2,467 | 16,369 |
| 2023/04/10 | 2,440 | 2,440 | 2,410 | 2,422 | 12,839 |
| 2023/04/07 | 2,404 | 2,431 | 2,404 | 2,422 | 13,681 |
| 2023/04/06 | 2,429 | 2,431 | 2,387 | 2,395 | 25,425 |
| 2023/04/05 | 2,486 | 2,498 | 2,460 | 2,472 | 37,376 |
| 2023/04/04 | 2,531 | 2,537 | 2,502 | 2,502 | 50,372 |
| 2023/04/03 | 2,578 | 2,579 | 2,527 | 2,547 | 37,079 |
| 2023/03/31 | 2,535 | 2,570 | 2,535 | 2,567 | 70,024 |
| 2023/03/30 | 2,519 | 2,525 | 2,491 | 2,505 | 31,795 |
| 2023/03/29 | 2,440 | 2,479 | 2,440 | 2,479 | 10,656 |
| 2023/03/28 | 2,472 | 2,472 | 2,443 | 2,459 | 30,617 |
| 2023/03/27 | 2,482 | 2,482 | 2,451 | 2,472 | 11,431 |
| 2023/03/24 | 2,493 | 2,506 | 2,477 | 2,480 | 18,800 |
| 2023/03/23 | 2,438 | 2,476 | 2,424 | 2,467 | 5,324 |
| 2023/03/22 | 2,465 | 2,472 | 2,454 | 2,460 | 13,282 |
| 2023/03/20 | 2,482 | 2,482 | 2,408 | 2,424 | 10,211 |
| 2023/03/17 | 2,470 | 2,480 | 2,450 | 2,478 | 10,415 |
| 2023/03/16 | 2,369 | 2,450 | 2,369 | 2,427 | 8,459 |
| 2023/03/15 | 2,443 | 2,471 | 2,413 | 2,419 | 9,425 |
| 2023/03/14 | 2,408 | 2,419 | 2,392 | 2,393 | 10,631 |
| 2023/03/13 | 2,438 | 2,457 | 2,427 | 2,451 | 19,039 |
| 2023/03/10 | 2,448 | 2,488 | 2,448 | 2,488 | 14,744 |
| 2023/03/09 | 2,487 | 2,508 | 2,487 | 2,498 | 22,635 |
| 2023/03/08 | 2,437 | 2,463 | 2,431 | 2,453 | 7,160 |
| 2023/03/07 | 2,448 | 2,455 | 2,435 | 2,440 | 6,489 |
| 2023/03/06 | 2,428 | 2,459 | 2,428 | 2,459 | 18,158 |
| 2023/03/03 | 2,397 | 2,406 | 2,378 | 2,402 | 25,421 |
| 2023/03/02 | 2,400 | 2,401 | 2,367 | 2,368 | 8,705 |
| 2023/03/01 | 2,378 | 2,398 | 2,367 | 2,398 | 6,034 |
| 2023/02/28 | 2,390 | 2,398 | 2,378 | 2,378 | 5,650 |
| 2023/02/27 | 2,367 | 2,380 | 2,354 | 2,371 | 7,971 |
| 2023/02/24 | 2,333 | 2,391 | 2,323 | 2,383 | 23,343 |
| 2023/02/22 | 2,290 | 2,308 | 2,287 | 2,302 | 16,805 |
| 2023/02/21 | 2,330 | 2,338 | 2,317 | 2,325 | 3,446 |
| 2023/02/20 | 2,334 | 2,365 | 2,320 | 2,332 | 5,515 |
| 2023/02/17 | 2,347 | 2,361 | 2,333 | 2,335 | 14,465 |
| 2023/02/16 | 2,377 | 2,388 | 2,364 | 2,387 | 8,721 |
| 2023/02/15 | 2,381 | 2,383 | 2,335 | 2,353 | 24,024 |
| 2023/02/14 | 2,356 | 2,358 | 2,335 | 2,353 | 27,289 |
| 2023/02/13 | 2,340 | 2,351 | 2,317 | 2,320 | 11,679 |
| 2023/02/10 | 2,321 | 2,383 | 2,321 | 2,365 | 35,889 |
| 2023/02/09 | 2,301 | 2,315 | 2,300 | 2,314 | 3,033 |
| 2023/02/08 | 2,328 | 2,335 | 2,319 | 2,325 | 18,525 |
| 2023/02/07 | 2,298 | 2,320 | 2,298 | 2,305 | 9,522 |
| 2023/02/06 | 2,327 | 2,327 | 2,290 | 2,290 | 30,019 |
| 2023/02/03 | 2,308 | 2,328 | 2,299 | 2,312 | 23,617 |
| 2023/02/02 | 2,300 | 2,307 | 2,284 | 2,306 | 28,103 |
| 2023/02/01 | 2,271 | 2,292 | 2,260 | 2,260 | 36,415 |
| 2023/01/31 | 2,303 | 2,304 | 2,268 | 2,268 | 7,274 |
| 2023/01/30 | 2,274 | 2,301 | 2,274 | 2,297 | 6,241 |
| 2023/01/27 | 2,296 | 2,302 | 2,265 | 2,274 | 9,779 |
| 2023/01/26 | 2,299 | 2,299 | 2,265 | 2,276 | 10,323 |
| 2023/01/25 | 2,276 | 2,301 | 2,265 | 2,291 | 10,075 |
| 2023/01/24 | 2,285 | 2,316 | 2,285 | 2,290 | 20,669 |
| 2023/01/23 | 2,245 | 2,249 | 2,234 | 2,249 | 5,871 |
| 2023/01/20 | 2,188 | 2,205 | 2,177 | 2,203 | 6,278 |
| 2023/01/19 | 2,220 | 2,220 | 2,199 | 2,201 | 15,267 |
| 2023/01/18 | 2,203 | 2,240 | 2,184 | 2,229 | 21,233 |
| 2023/01/17 | 2,153 | 2,205 | 2,153 | 2,192 | 14,512 |
| 2023/01/16 | 2,177 | 2,186 | 2,151 | 2,153 | 29,336 |
| 2023/01/13 | 2,152 | 2,205 | 2,150 | 2,182 | 44,797 |
| 2023/01/12 | 2,162 | 2,175 | 2,154 | 2,159 | 11,089 |
| 2023/01/11 | 2,133 | 2,145 | 2,125 | 2,143 | 8,454 |
| 2023/01/10 | 2,144 | 2,144 | 2,092 | 2,103 | 13,504 |
| 2023/01/06 | 2,023 | 2,062 | 2,009 | 2,055 | 15,746 |
| 2023/01/05 | 2,017 | 2,045 | 2,013 | 2,027 | 2,886 |
| 2023/01/04 | 2,037 | 2,037 | 1,995 | 1,997 | 8,142 |