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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/20 | 4,075 | 4,080 | 4,030 | 4,070 | 343,213 |
| 2024/08/19 | 4,055 | 4,125 | 3,985 | 3,985 | 448,957 |
| 2024/08/16 | 4,045 | 4,090 | 3,990 | 4,090 | 640,472 |
| 2024/08/15 | 3,800 | 3,920 | 3,795 | 3,895 | 420,142 |
| 2024/08/14 | 3,840 | 3,860 | 3,750 | 3,810 | 561,863 |
| 2024/08/13 | 3,645 | 3,755 | 3,635 | 3,745 | 271,564 |
| 2024/08/09 | 3,825 | 3,830 | 3,485 | 3,565 | 537,187 |
| 2024/08/08 | 3,540 | 3,640 | 3,485 | 3,575 | 970,262 |
| 2024/08/07 | 3,395 | 3,700 | 3,355 | 3,595 | 976,369 |
| 2024/08/06 | 3,460 | 3,565 | 3,390 | 3,465 | 1,026,389 |
| 2024/08/05 | 3,380 | 3,500 | 3,100 | 3,125 | 2,130,991 |
| 2024/08/02 | 3,845 | 3,860 | 3,725 | 3,730 | 1,633,648 |
| 2024/08/01 | 4,285 | 4,285 | 4,090 | 4,125 | 833,578 |
| 2024/07/31 | 3,905 | 4,245 | 3,900 | 4,205 | 457,689 |
| 2024/07/30 | 4,005 | 4,035 | 3,940 | 4,020 | 597,993 |
| 2024/07/29 | 4,040 | 4,085 | 4,000 | 4,035 | 661,145 |
| 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 |