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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 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 |