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 |
|---|---|---|---|---|---|
| 2026/03/11 | 3,249 | 3,322 | 3,224 | 3,262 | 1,055,785 |
| 2026/03/10 | 3,205 | 3,218 | 3,137 | 3,179 | 1,560,889 |
| 2026/03/09 | 3,022 | 3,081 | 2,932 | 3,050 | 1,890,886 |
| 2026/03/06 | 3,180 | 3,323 | 3,158 | 3,302 | 1,682,682 |
| 2026/03/05 | 3,282 | 3,323 | 3,187 | 3,239 | 2,588,018 |
| 2026/03/04 | 3,211 | 3,300 | 3,082 | 3,135 | 3,137,624 |
| 2026/03/03 | 3,416 | 3,447 | 3,309 | 3,351 | 1,972,143 |
| 2026/03/02 | 3,370 | 3,439 | 3,358 | 3,416 | 1,673,123 |
| 2026/02/27 | 3,430 | 3,473 | 3,393 | 3,467 | 1,683,957 |
| 2026/02/26 | 3,574 | 3,579 | 3,431 | 3,521 | 1,609,731 |
| 2026/02/25 | 3,449 | 3,531 | 3,440 | 3,519 | 1,587,451 |
| 2026/02/24 | 3,334 | 3,389 | 3,334 | 3,380 | 1,052,251 |
| 2026/02/20 | 3,307 | 3,342 | 3,299 | 3,331 | 995,971 |
| 2026/02/19 | 3,361 | 3,397 | 3,348 | 3,354 | 1,775,153 |
| 2026/02/18 | 3,300 | 3,324 | 3,279 | 3,302 | 751,336 |
| 2026/02/17 | 3,265 | 3,293 | 3,233 | 3,281 | 923,629 |
| 2026/02/16 | 3,324 | 3,326 | 3,260 | 3,264 | 589,314 |
| 2026/02/13 | 3,291 | 3,350 | 3,256 | 3,279 | 1,262,428 |
| 2026/02/12 | 3,360 | 3,366 | 3,288 | 3,314 | 570,828 |
| 2026/02/10 | 3,302 | 3,334 | 3,285 | 3,304 | 950,508 |
| 2026/02/09 | 3,328 | 3,328 | 3,264 | 3,288 | 1,931,220 |
| 2026/02/06 | 3,038 | 3,145 | 3,030 | 3,118 | 1,534,381 |
| 2026/02/05 | 3,058 | 3,130 | 3,024 | 3,064 | 981,841 |
| 2026/02/04 | 3,095 | 3,119 | 3,061 | 3,113 | 1,149,889 |
| 2026/02/03 | 3,131 | 3,161 | 3,083 | 3,143 | 2,464,016 |
| 2026/02/02 | 3,082 | 3,153 | 2,994 | 2,998 | 3,019,914 |
| 2026/01/30 | 3,151 | 3,202 | 3,118 | 3,152 | 1,440,405 |
| 2026/01/29 | 3,327 | 3,330 | 3,174 | 3,212 | 2,217,041 |
| 2026/01/28 | 3,200 | 3,275 | 3,166 | 3,254 | 2,696,520 |
| 2026/01/27 | 3,087 | 3,170 | 3,070 | 3,165 | 1,579,737 |
| 2026/01/26 | 3,081 | 3,132 | 3,051 | 3,065 | 1,884,856 |
| 2026/01/23 | 3,191 | 3,198 | 3,122 | 3,151 | 1,403,642 |
| 2026/01/22 | 3,107 | 3,211 | 3,099 | 3,191 | 2,208,971 |
| 2026/01/21 | 2,892 | 3,012 | 2,891 | 2,992 | 1,476,443 |
| 2026/01/20 | 3,004 | 3,005 | 2,949 | 2,955 | 668,359 |
| 2026/01/19 | 2,988 | 3,021 | 2,962 | 3,014 | 959,410 |
| 2026/01/16 | 3,015 | 3,023 | 2,962 | 3,014 | 1,322,469 |
| 2026/01/15 | 2,925 | 2,980 | 2,886 | 2,977 | 1,073,146 |
| 2026/01/14 | 2,900 | 3,012 | 2,899 | 2,995 | 1,107,883 |
| 2026/01/13 | 2,883 | 2,891 | 2,860 | 2,872 | 1,297,573 |
| 2026/01/09 | 2,722 | 2,758 | 2,689 | 2,742 | 730,740 |
| 2026/01/08 | 2,767 | 2,777 | 2,713 | 2,713 | 1,131,558 |
| 2026/01/07 | 2,796 | 2,830 | 2,771 | 2,782 | 1,289,679 |
| 2026/01/06 | 2,749 | 2,787 | 2,740 | 2,766 | 1,257,411 |
| 2026/01/05 | 2,630 | 2,727 | 2,630 | 2,719 | 2,428,566 |