GX レジャー&エンターテインメント-日本株式(2645)の株価時系列情報
GX レジャー&エンターテインメント-日本株式(2645)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 | 2,656 | 2,656 | 2,610 | 2,627 | 11 |
| 2025/06/16 | 2,629 | 2,629 | 2,583 | 2,606 | 540 |
| 2025/06/13 | 2,650 | 2,650 | 2,580 | 2,591 | 662 |
| 2025/06/12 | 2,640 | 2,640 | 2,624 | 2,630 | 45 |
| 2025/06/11 | 2,633 | 2,634 | 2,631 | 2,634 | 269 |
| 2025/06/10 | 2,640 | 2,641 | 2,535 | 2,535 | 43 |
| 2025/06/09 | 2,626 | 2,633 | 2,601 | 2,601 | 4,355 |
| 2025/06/06 | 2,614 | 2,614 | 2,608 | 2,608 | 18 |
| 2025/06/05 | 2,613 | 2,621 | 2,596 | 2,597 | 4,323 |
| 2025/06/04 | 2,601 | 2,619 | 2,601 | 2,619 | 725 |
| 2025/06/03 | 2,586 | 2,600 | 2,586 | 2,600 | 243 |
| 2025/06/02 | 2,580 | 2,580 | 2,557 | 2,574 | 658 |
| 2025/05/30 | 2,579 | 2,582 | 2,575 | 2,582 | 55 |
| 2025/05/29 | 2,590 | 2,606 | 2,590 | 2,600 | 313 |
| 2025/05/28 | 2,616 | 2,616 | 2,585 | 2,594 | 260 |
| 2025/05/27 | 2,566 | 2,566 | 2,566 | 2,566 | 2 |
| 2025/05/26 | 2,587 | 2,587 | 2,554 | 2,559 | 6 |
| 2025/05/23 | 2,537 | 2,547 | 2,537 | 2,540 | 4 |
| 2025/05/22 | 2,525 | 2,537 | 2,525 | 2,536 | 82 |
| 2025/05/21 | 2,579 | 2,579 | 2,552 | 2,552 | 53 |
| 2025/05/20 | 2,554 | 2,567 | 2,554 | 2,561 | 34 |
| 2025/05/19 | 2,555 | 2,555 | 2,545 | 2,554 | 26 |
| 2025/05/16 | 2,542 | 2,567 | 2,542 | 2,567 | 1,507 |
| 2025/05/15 | 2,569 | 2,569 | 2,525 | 2,525 | 10 |
| 2025/05/14 | 2,627 | 2,627 | 2,504 | 2,568 | 153 |
| 2025/05/13 | 2,571 | 2,577 | 2,567 | 2,577 | 159 |
| 2025/05/12 | 2,570 | 2,572 | 2,557 | 2,557 | 722 |
| 2025/05/09 | 2,570 | 2,570 | 2,551 | 2,561 | 332 |
| 2025/05/08 | 2,529 | 2,531 | 2,528 | 2,528 | 25 |
| 2025/05/07 | 2,508 | 2,550 | 2,508 | 2,528 | 12,667 |
| 2025/05/02 | 2,523 | 2,525 | 2,497 | 2,521 | 179 |
| 2025/05/01 | 2,550 | 2,550 | 2,502 | 2,502 | 20,023 |
| 2025/04/30 | 2,527 | 2,527 | 2,517 | 2,517 | 31 |
| 2025/04/28 | 2,537 | 2,537 | 2,490 | 2,492 | 343 |
| 2025/04/25 | 2,507 | 2,507 | 2,477 | 2,487 | 286 |
| 2025/04/24 | 2,512 | 2,512 | 2,473 | 2,474 | 390 |
| 2025/04/23 | 2,550 | 2,552 | 2,512 | 2,512 | 212 |
| 2025/04/22 | 2,495 | 2,509 | 2,495 | 2,504 | 14 |
| 2025/04/21 | 2,514 | 2,540 | 2,494 | 2,494 | 150 |
| 2025/04/18 | 2,488 | 2,519 | 2,482 | 2,519 | 26 |
| 2025/04/17 | 2,446 | 2,469 | 2,446 | 2,469 | 156 |
| 2025/04/16 | 2,450 | 2,450 | 2,436 | 2,445 | 129 |
| 2025/04/15 | 2,473 | 2,473 | 2,439 | 2,449 | 98 |
| 2025/04/14 | 2,473 | 2,485 | 2,459 | 2,459 | 265 |
| 2025/04/11 | 2,638 | 2,638 | 2,400 | 2,460 | 3,456 |
| 2025/04/10 | 2,498 | 2,506 | 2,438 | 2,438 | 771 |
| 2025/04/09 | 2,345 | 2,345 | 2,280 | 2,298 | 437 |
| 2025/04/08 | 2,275 | 2,393 | 2,275 | 2,344 | 5,101 |
| 2025/04/07 | 2,209 | 2,289 | 2,201 | 2,243 | 195 |
| 2025/04/04 | 2,450 | 2,475 | 2,388 | 2,424 | 1,278 |
| 2025/04/03 | 2,443 | 2,477 | 2,443 | 2,477 | 118 |
| 2025/04/02 | 2,505 | 2,505 | 2,484 | 2,493 | 11,545 |
| 2025/04/01 | 2,534 | 2,546 | 2,512 | 2,515 | 946 |
| 2025/03/31 | 2,600 | 2,688 | 2,511 | 2,518 | 697 |
| 2025/03/28 | 2,590 | 2,700 | 2,582 | 2,687 | 351 |
| 2025/03/27 | 2,590 | 2,590 | 2,580 | 2,580 | 9 |
| 2025/03/26 | 2,600 | 2,600 | 2,580 | 2,589 | 188 |
| 2025/03/25 | 2,595 | 2,595 | 2,564 | 2,572 | 62 |
| 2025/03/24 | 2,600 | 2,600 | 2,570 | 2,570 | 185 |
| 2025/03/21 | 2,585 | 2,585 | 2,569 | 2,573 | 149 |
| 2025/03/19 | 2,585 | 2,585 | 2,540 | 2,555 | 125 |
| 2025/03/18 | 2,550 | 2,550 | 2,525 | 2,535 | 45 |
| 2025/03/17 | 2,520 | 2,520 | 2,499 | 2,500 | 255 |
| 2025/03/14 | 2,504 | 2,504 | 2,447 | 2,472 | 21 |
| 2025/03/13 | 2,466 | 2,486 | 2,466 | 2,470 | 126 |
| 2025/03/12 | 2,448 | 2,455 | 2,445 | 2,447 | 7 |
| 2025/03/11 | 2,499 | 2,499 | 2,380 | 2,398 | 340 |
| 2025/03/10 | 2,504 | 2,504 | 2,432 | 2,450 | 6,341 |
| 2025/03/07 | 2,511 | 2,511 | 2,454 | 2,454 | 538 |
| 2025/03/06 | 2,520 | 2,522 | 2,508 | 2,517 | 2,689 |
| 2025/03/05 | 2,476 | 2,495 | 2,474 | 2,474 | 27 |
| 2025/03/04 | 2,505 | 2,505 | 2,454 | 2,475 | 8,636 |
| 2025/03/03 | 2,526 | 2,526 | 2,426 | 2,496 | 964 |
| 2025/02/28 | 2,515 | 2,576 | 2,476 | 2,576 | 261 |
| 2025/02/27 | 2,578 | 2,578 | 2,508 | 2,516 | 5,106 |
| 2025/02/26 | 2,601 | 2,601 | 2,520 | 2,528 | 319 |
| 2025/02/25 | 2,537 | 2,559 | 2,537 | 2,559 | 199 |
| 2025/02/21 | 2,550 | 2,563 | 2,550 | 2,554 | 836 |
| 2025/02/20 | 2,637 | 2,637 | 2,549 | 2,549 | 841 |
| 2025/02/19 | 2,657 | 2,657 | 2,565 | 2,587 | 757 |
| 2025/02/18 | 2,640 | 2,641 | 2,589 | 2,607 | 1,969 |
| 2025/02/17 | 2,654 | 2,654 | 2,613 | 2,639 | 12,901 |
| 2025/02/14 | 2,594 | 2,616 | 2,593 | 2,604 | 143 |
| 2025/02/13 | 2,551 | 2,582 | 2,551 | 2,575 | 14 |
| 2025/02/12 | 2,552 | 2,552 | 2,536 | 2,546 | 425 |
| 2025/02/10 | 2,568 | 2,568 | 2,540 | 2,551 | 904 |
| 2025/02/07 | 2,558 | 2,570 | 2,558 | 2,558 | 119 |
| 2025/02/06 | 2,545 | 2,558 | 2,545 | 2,558 | 63 |
| 2025/02/05 | 2,550 | 2,550 | 2,517 | 2,531 | 7,515 |
| 2025/02/04 | 2,536 | 2,536 | 2,520 | 2,520 | 5 |
| 2025/02/03 | 2,511 | 2,528 | 2,500 | 2,516 | 285 |
| 2025/01/31 | 2,569 | 2,569 | 2,520 | 2,520 | 220 |
| 2025/01/30 | 2,578 | 2,593 | 2,565 | 2,584 | 592 |
| 2025/01/29 | 2,528 | 2,572 | 2,528 | 2,572 | 242 |
| 2025/01/28 | 2,500 | 2,520 | 2,464 | 2,520 | 50 |
| 2025/01/27 | 2,491 | 2,491 | 2,457 | 2,471 | 152 |
| 2025/01/24 | 2,458 | 2,458 | 2,422 | 2,441 | 47 |
| 2025/01/23 | 2,417 | 2,417 | 2,416 | 2,416 | 2 |
| 2025/01/22 | 2,388 | 2,409 | 2,388 | 2,409 | 166 |
| 2025/01/20 | 2,372 | 2,383 | 2,372 | 2,373 | 971 |
| 2025/01/17 | 2,366 | 2,366 | 2,335 | 2,335 | 62 |
| 2025/01/16 | 2,388 | 2,388 | 2,365 | 2,366 | 24 |
| 2025/01/15 | 2,376 | 2,376 | 2,348 | 2,348 | 20 |
| 2025/01/14 | 2,382 | 2,382 | 2,326 | 2,326 | 326 |
| 2025/01/10 | 2,399 | 2,399 | 2,375 | 2,375 | 808 |
| 2025/01/09 | 2,390 | 2,390 | 2,385 | 2,385 | 13 |
| 2025/01/08 | 2,465 | 2,465 | 2,375 | 2,389 | 86 |
| 2025/01/07 | 2,409 | 2,438 | 2,402 | 2,415 | 3,825 |
| 2025/01/06 | 2,431 | 2,441 | 2,400 | 2,402 | 525 |
| 2024/12/30 | 2,475 | 2,475 | 2,427 | 2,428 | 736 |
| 2024/12/27 | 2,455 | 2,463 | 2,451 | 2,463 | 44 |
| 2024/12/26 | 2,422 | 2,444 | 2,422 | 2,439 | 184 |
| 2024/12/25 | 2,480 | 2,480 | 2,414 | 2,416 | 17 |
| 2024/12/24 | 2,453 | 2,453 | 2,401 | 2,430 | 29 |
| 2024/12/23 | 2,483 | 2,485 | 2,452 | 2,452 | 81 |
| 2024/12/19 | 2,489 | 2,492 | 2,455 | 2,492 | 1,443 |
| 2024/12/18 | 2,544 | 2,544 | 2,473 | 2,490 | 634 |
| 2024/12/17 | 2,491 | 2,504 | 2,485 | 2,494 | 1,107 |
| 2024/12/16 | 2,552 | 2,552 | 2,476 | 2,477 | 165 |
| 2024/12/13 | 2,545 | 2,545 | 2,482 | 2,502 | 99 |
| 2024/12/12 | 2,500 | 2,500 | 2,495 | 2,495 | 214 |
| 2024/12/11 | 2,498 | 2,500 | 2,437 | 2,500 | 2,348 |
| 2024/12/10 | 2,464 | 2,464 | 2,445 | 2,453 | 283 |
| 2024/12/09 | 2,440 | 2,459 | 2,435 | 2,449 | 139 |
| 2024/12/06 | 2,435 | 2,441 | 2,423 | 2,435 | 47 |
| 2024/12/05 | 2,433 | 2,436 | 2,425 | 2,434 | 130 |
| 2024/12/04 | 2,439 | 2,439 | 2,420 | 2,434 | 616 |
| 2024/12/03 | 2,395 | 2,437 | 2,395 | 2,437 | 223 |
| 2024/12/02 | 2,387 | 2,395 | 2,375 | 2,395 | 58 |
| 2024/11/29 | 2,368 | 2,394 | 2,368 | 2,394 | 16 |
| 2024/11/28 | 2,341 | 2,370 | 2,340 | 2,370 | 18 |
| 2024/11/27 | 2,347 | 2,349 | 2,328 | 2,328 | 7,116 |
| 2024/11/26 | 2,373 | 2,373 | 2,358 | 2,365 | 3,588 |
| 2024/11/25 | 2,348 | 2,374 | 2,348 | 2,374 | 46 |
| 2024/11/22 | 2,333 | 2,333 | 2,328 | 2,328 | 9 |
| 2024/11/21 | 2,341 | 2,341 | 2,332 | 2,332 | 31 |
| 2024/11/20 | 2,321 | 2,356 | 2,321 | 2,356 | 193 |
| 2024/11/19 | 2,287 | 2,306 | 2,287 | 2,306 | 186 |
| 2024/11/18 | 2,295 | 2,304 | 2,281 | 2,284 | 281 |
| 2024/11/15 | 2,355 | 2,355 | 2,296 | 2,303 | 115 |
| 2024/11/14 | 2,371 | 2,373 | 2,365 | 2,372 | 67 |
| 2024/11/13 | 2,350 | 2,391 | 2,350 | 2,372 | 1,635 |
| 2024/11/12 | 2,394 | 2,394 | 2,368 | 2,368 | 47 |
| 2024/11/11 | 2,387 | 2,390 | 2,376 | 2,382 | 1,858 |
| 2024/11/08 | 2,380 | 2,380 | 2,368 | 2,368 | 11 |
| 2024/11/07 | 2,374 | 2,380 | 2,374 | 2,380 | 52 |
| 2024/11/06 | 2,351 | 2,360 | 2,342 | 2,350 | 212 |
| 2024/11/05 | 2,343 | 2,343 | 2,328 | 2,328 | 107 |
| 2024/11/01 | 2,293 | 2,293 | 2,293 | 2,293 | 223 |
| 2024/10/31 | 2,311 | 2,311 | 2,311 | 2,311 | 1 |
| 2024/10/30 | 2,340 | 2,350 | 2,307 | 2,316 | 111 |
| 2024/10/29 | 2,270 | 2,290 | 2,269 | 2,290 | 71 |
| 2024/10/28 | 2,232 | 2,270 | 2,232 | 2,270 | 9,066 |
| 2024/10/25 | 2,278 | 2,278 | 2,218 | 2,222 | 14 |
| 2024/10/24 | 2,242 | 2,256 | 2,242 | 2,255 | 7 |
| 2024/10/23 | 2,275 | 2,277 | 2,248 | 2,248 | 19 |
| 2024/10/22 | 2,316 | 2,316 | 2,274 | 2,288 | 73 |
| 2024/10/21 | 2,301 | 2,314 | 2,301 | 2,314 | 226 |
| 2024/10/18 | 2,311 | 2,311 | 2,300 | 2,300 | 3 |
| 2024/10/17 | 2,310 | 2,310 | 2,310 | 2,310 | 16 |
| 2024/10/16 | 2,339 | 2,339 | 2,314 | 2,315 | 106 |
| 2024/10/15 | 2,334 | 2,339 | 2,334 | 2,339 | 42 |
| 2024/10/11 | 2,300 | 2,325 | 2,300 | 2,314 | 62 |
| 2024/10/10 | 2,349 | 2,349 | 2,322 | 2,322 | 255 |
| 2024/10/09 | 2,333 | 2,334 | 2,323 | 2,329 | 10 |
| 2024/10/08 | 2,316 | 2,316 | 2,301 | 2,308 | 439 |
| 2024/10/07 | 2,267 | 2,338 | 2,267 | 2,338 | 7,667 |
| 2024/10/04 | 2,265 | 2,266 | 2,265 | 2,266 | 2 |
| 2024/10/03 | 2,274 | 2,274 | 2,261 | 2,264 | 120 |
| 2024/10/02 | 2,243 | 2,246 | 2,235 | 2,235 | 14 |
| 2024/10/01 | 2,260 | 2,279 | 2,260 | 2,276 | 26 |
| 2024/09/30 | 2,289 | 2,289 | 2,255 | 2,265 | 266 |
| 2024/09/27 | 2,301 | 2,339 | 2,301 | 2,339 | 604 |
| 2024/09/26 | 2,315 | 2,316 | 2,308 | 2,316 | 40 |
| 2024/09/25 | 2,287 | 2,287 | 2,277 | 2,277 | 1,531 |
| 2024/09/24 | 2,327 | 2,327 | 2,287 | 2,305 | 974 |
| 2024/09/20 | 2,303 | 2,310 | 2,303 | 2,310 | 446 |
| 2024/09/19 | 2,248 | 2,298 | 2,248 | 2,298 | 22 |
| 2024/09/18 | 2,230 | 2,230 | 2,217 | 2,217 | 52 |
| 2024/09/17 | 2,231 | 2,231 | 2,197 | 2,197 | 25 |
| 2024/09/13 | 2,233 | 2,236 | 2,226 | 2,230 | 9 |
| 2024/09/12 | 2,235 | 2,235 | 2,235 | 2,235 | 1 |
| 2024/09/11 | 2,248 | 2,248 | 2,205 | 2,205 | 4 |
| 2024/09/10 | 2,253 | 2,258 | 2,236 | 2,258 | 250 |
| 2024/09/09 | 2,203 | 2,211 | 2,150 | 2,203 | 175 |
| 2024/09/06 | 2,250 | 2,253 | 2,250 | 2,253 | 8 |
| 2024/09/05 | 2,233 | 2,252 | 2,233 | 2,252 | 57 |
| 2024/09/04 | 2,259 | 2,261 | 2,194 | 2,242 | 316 |
| 2024/09/03 | 2,279 | 2,309 | 2,279 | 2,309 | 40 |
| 2024/09/02 | 2,293 | 2,304 | 2,275 | 2,281 | 127 |
| 2024/08/30 | 2,265 | 2,280 | 2,261 | 2,280 | 225 |
| 2024/08/29 | 2,267 | 2,267 | 2,255 | 2,264 | 909 |
| 2024/08/28 | 2,257 | 2,280 | 2,257 | 2,280 | 745 |
| 2024/08/27 | 2,226 | 2,250 | 2,226 | 2,250 | 135 |
| 2024/08/26 | 2,211 | 2,228 | 2,196 | 2,224 | 189 |
| 2024/08/23 | 2,224 | 2,230 | 2,224 | 2,230 | 945 |
| 2024/08/22 | 2,218 | 2,231 | 2,209 | 2,214 | 921 |
| 2024/08/21 | 2,172 | 2,209 | 2,172 | 2,209 | 25 |
| 2024/08/20 | 2,157 | 2,185 | 2,157 | 2,185 | 62 |
| 2024/08/19 | 2,161 | 2,165 | 2,160 | 2,165 | 60 |