日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/11 2,690 2,716 2,690 2,699 97
2026/03/10 2,653 2,657 2,634 2,652 979
2026/03/09 2,641 2,641 2,562 2,603 195
2026/03/06 2,650 2,651 2,599 2,641 201
2026/03/05 2,582 2,649 2,582 2,600 2,066
2026/03/04 2,580 2,626 2,565 2,589 513
2026/03/03 2,700 2,700 2,585 2,585 1,671
2026/03/02 2,724 2,724 2,671 2,687 67
2026/02/27 2,682 2,722 2,682 2,710 404
2026/02/26 2,675 2,689 2,675 2,682 1,075
2026/02/25 2,635 2,649 2,635 2,646 126
2026/02/24 2,685 2,685 2,616 2,626 188
2026/02/20 2,677 2,677 2,635 2,635 324
2026/02/19 2,711 2,711 2,689 2,700 397
2026/02/18 2,631 2,695 2,631 2,689 210
2026/02/17 2,699 2,699 2,673 2,681 1,333
2026/02/16 2,763 2,763 2,703 2,708 4,950
2026/02/13 2,791 2,791 2,710 2,713 708
2026/02/12 2,771 2,791 2,750 2,791 519
2026/02/10 2,775 2,784 2,761 2,770 278
2026/02/09 2,739 2,764 2,720 2,725 849
2026/02/06 2,693 2,693 2,665 2,693 482
2026/02/05 2,700 2,708 2,637 2,678 882
2026/02/04 2,618 2,640 2,615 2,632 329
2026/02/03 2,602 2,669 2,602 2,668 213
2026/02/02 2,678 2,678 2,638 2,638 1,068
2026/01/30 2,626 2,630 2,609 2,628 1,548
2026/01/29 2,615 2,626 2,599 2,626 550
2026/01/28 2,700 2,700 2,620 2,634 133
2026/01/27 2,700 2,700 2,650 2,650 218
2026/01/26 2,686 2,686 2,675 2,685 543
2026/01/23 2,717 2,734 2,715 2,716 374
2026/01/22 2,706 2,718 2,705 2,705 774
2026/01/21 2,740 2,740 2,684 2,698 945
2026/01/20 2,725 2,743 2,725 2,733 345
2026/01/19 2,710 2,738 2,710 2,738 747
2026/01/16 2,747 2,747 2,727 2,739 336
2026/01/15 2,745 2,760 2,740 2,760 667
2026/01/14 2,702 2,758 2,702 2,743 1,674
2026/01/13 2,750 2,764 2,705 2,752 96
2026/01/09 2,704 2,737 2,704 2,737 74
2026/01/08 2,728 2,749 2,720 2,720 108
2026/01/07 2,715 2,731 2,715 2,730 798
2026/01/06 2,721 2,752 2,721 2,747 5,460
2026/01/05 2,706 2,722 2,706 2,719 1,075
2025/12/30 2,723 2,723 2,698 2,698 214
2025/12/29 2,740 2,740 2,720 2,727 153
2025/12/26 2,738 2,741 2,718 2,720 370
2025/12/25 2,695 2,729 2,695 2,729 187
2025/12/24 2,700 2,704 2,687 2,687 245
2025/12/23 2,636 2,698 2,636 2,698 221
2025/12/22 2,686 2,686 2,627 2,627 1,455
2025/12/19 2,675 2,679 2,652 2,661 17,527
2025/12/18 2,711 2,711 2,652 2,652 58
2025/12/17 2,733 2,733 2,647 2,661 27
2025/12/16 2,709 2,709 2,683 2,683 72
2025/12/15 2,738 2,738 2,692 2,705 2,083
2025/12/12 2,675 2,693 2,667 2,693 777
2025/12/11 2,697 2,697 2,620 2,625 243
2025/12/10 2,700 2,700 2,647 2,647 103
2025/12/09 2,685 2,686 2,665 2,665 93
2025/12/08 2,716 2,716 2,671 2,679 434
2025/12/05 2,660 2,672 2,660 2,666 190
2025/12/04 2,663 2,694 2,662 2,694 114
2025/12/03 2,684 2,684 2,660 2,672 2,383
2025/12/02 2,768 2,768 2,675 2,675 229
2025/12/01 2,813 2,813 2,718 2,718 2,028
2025/11/28 2,800 2,800 2,757 2,763 14
2025/11/27 2,713 2,763 2,713 2,763 157
2025/11/26 2,670 2,721 2,670 2,721 159
2025/11/25 2,735 2,735 2,661 2,668 888
2025/11/21 2,640 2,686 2,640 2,685 85
2025/11/20 2,683 2,683 2,651 2,652 44
2025/11/19 2,638 2,649 2,620 2,633 349
2025/11/18 2,680 2,686 2,650 2,650 763
2025/11/17 2,780 2,780 2,601 2,686 2,899
2025/11/14 2,755 2,757 2,745 2,745 36
2025/11/13 2,780 2,783 2,776 2,776 214
2025/11/12 2,756 2,776 2,756 2,768 590
2025/11/11 2,750 2,750 2,727 2,735 3,098
2025/11/10 2,730 2,731 2,711 2,731 137
2025/11/07 2,719 2,722 2,686 2,700 82
2025/11/06 2,730 2,741 2,714 2,720 189
2025/11/05 2,790 2,790 2,712 2,741 650
2025/11/04 2,760 2,780 2,754 2,767 6,050
2025/10/31 2,800 2,800 2,752 2,759 10,570
2025/10/30 2,774 2,775 2,750 2,764 214
2025/10/29 2,817 2,817 2,768 2,775 3,302
2025/10/28 2,872 2,872 2,823 2,823 67
2025/10/27 2,854 2,860 2,840 2,846 3,836
2025/10/24 2,854 2,854 2,829 2,829 2,769
2025/10/23 2,804 2,844 2,804 2,841 174
2025/10/22 2,854 2,870 2,853 2,857 135
2025/10/21 2,864 2,880 2,853 2,853 158
2025/10/20 2,843 2,862 2,843 2,855 128
2025/10/17 2,893 2,893 2,822 2,822 84
2025/10/16 2,798 2,859 2,798 2,843 77
2025/10/15 2,790 2,847 2,790 2,847 29
2025/10/14 2,822 2,841 2,793 2,793 124
2025/10/10 2,899 2,899 2,864 2,864 309
2025/10/09 2,877 2,892 2,866 2,866 14,158
2025/10/08 2,879 2,905 2,873 2,873 376
2025/10/07 2,888 2,888 2,871 2,877 188
2025/10/06 2,860 2,882 2,860 2,879 98
2025/10/03 2,797 2,827 2,797 2,805 118
2025/10/02 2,864 2,864 2,790 2,801 315
2025/10/01 2,842 2,855 2,801 2,835 1,646
2025/09/30 2,833 2,843 2,833 2,843 244
2025/09/29 2,871 2,871 2,835 2,835 295
2025/09/26 2,873 2,881 2,853 2,853 204
2025/09/25 2,847 2,863 2,847 2,863 448
2025/09/24 2,815 2,830 2,803 2,829 612
2025/09/22 2,840 2,859 2,828 2,828 98
2025/09/19 2,845 2,879 2,821 2,839 636
2025/09/18 2,888 2,888 2,843 2,860 6,716
2025/09/17 2,840 2,868 2,834 2,868 2,322
2025/09/16 2,860 2,860 2,835 2,852 604
2025/09/12 2,853 2,860 2,832 2,855 1,463
2025/09/11 2,850 2,857 2,826 2,826 10,069
2025/09/10 2,830 2,846 2,829 2,846 70
2025/09/09 2,844 2,844 2,829 2,830 20,628
2025/09/08 2,773 2,825 2,773 2,824 331
2025/09/05 2,789 2,819 2,789 2,789 620
2025/09/04 2,760 2,808 2,760 2,808 2,047
2025/09/03 2,762 2,799 2,762 2,774 26
2025/09/02 2,810 2,829 2,798 2,798 4,528
2025/09/01 2,760 2,809 2,760 2,808 635
2025/08/29 2,779 2,797 2,779 2,795 206
2025/08/28 2,755 2,787 2,755 2,787 222
2025/08/27 2,770 2,801 2,757 2,757 9,789
2025/08/26 2,842 2,842 2,784 2,803 1,193
2025/08/25 2,860 2,860 2,803 2,814 1,142
2025/08/22 2,811 2,832 2,797 2,825 215
2025/08/21 2,804 2,835 2,787 2,835 571
2025/08/20 2,809 2,823 2,804 2,814 296
2025/08/19 2,835 2,835 2,811 2,817 1,401
2025/08/18 2,832 2,843 2,810 2,838 690
2025/08/15 2,780 2,792 2,769 2,792 965
2025/08/14 2,775 2,791 2,767 2,786 1,749
2025/08/13 2,754 2,784 2,749 2,775 2,244
2025/08/12 2,689 2,738 2,689 2,724 856
2025/08/08 2,668 2,671 2,651 2,652 10,227
2025/08/07 2,658 2,658 2,610 2,649 11,122
2025/08/06 2,610 2,610 2,591 2,608 883
2025/08/05 2,609 2,609 2,585 2,585 11,429
2025/08/04 2,572 2,591 2,568 2,591 680
2025/08/01 2,622 2,622 2,588 2,609 1,674
2025/07/31 2,571 2,572 2,571 2,572 70
2025/07/30 2,604 2,635 2,535 2,550 3,173
2025/07/29 2,581 2,601 2,581 2,601 38
2025/07/28 2,646 2,646 2,624 2,624 64
2025/07/25 2,676 2,676 2,643 2,645 749
2025/07/24 2,680 2,682 2,668 2,668 147
2025/07/23 2,630 2,666 2,622 2,657 419
2025/07/22 2,608 2,608 2,598 2,598 26
2025/07/18 2,627 2,627 2,607 2,607 22
2025/07/17 2,604 2,621 2,604 2,620 15
2025/07/16 2,580 2,587 2,577 2,587 108
2025/07/15 2,596 2,596 2,582 2,582 117
2025/07/14 2,613 2,613 2,591 2,591 502
2025/07/11 2,671 2,671 2,632 2,637 282
2025/07/10 2,650 2,650 2,613 2,622 1,620
2025/07/09 2,620 2,628 2,609 2,628 43
2025/07/08 2,610 2,611 2,600 2,605 3,166
2025/07/07 2,603 2,613 2,602 2,602 769
2025/07/04 2,630 2,630 2,612 2,615 138
2025/07/03 2,686 2,686 2,614 2,623 6,432
2025/07/02 2,695 2,695 2,646 2,665 796
2025/07/01 2,700 2,772 2,664 2,728 876
2025/06/30 2,698 2,709 2,686 2,686 154
2025/06/27 2,661 2,683 2,661 2,683 277
2025/06/26 2,626 2,651 2,626 2,651 66
2025/06/25 2,640 2,640 2,617 2,631 613
2025/06/24 2,640 2,642 2,592 2,632 23
2025/06/23 2,599 2,606 2,587 2,603 1,508
2025/06/20 2,650 2,664 2,622 2,626 332
2025/06/19 2,659 2,659 2,641 2,644 318
2025/06/18 2,619 2,651 2,619 2,651 52
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

このページの先頭へ