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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,730 | 1,739 | 1,722 | 1,722 | 23 |
| 2022/12/29 | 1,719 | 1,731 | 1,710 | 1,731 | 68 |
| 2022/12/28 | 1,731 | 1,731 | 1,717 | 1,726 | 140 |
| 2022/12/27 | 1,726 | 1,733 | 1,726 | 1,728 | 363 |
| 2022/12/26 | 1,706 | 1,714 | 1,706 | 1,710 | 107 |
| 2022/12/23 | 1,708 | 1,708 | 1,700 | 1,705 | 90 |
| 2022/12/22 | 1,708 | 1,717 | 1,700 | 1,717 | 72 |
| 2022/12/21 | 1,703 | 1,708 | 1,685 | 1,700 | 275 |
| 2022/12/20 | 1,745 | 1,745 | 1,692 | 1,705 | 1,968 |
| 2022/12/19 | 1,752 | 1,757 | 1,750 | 1,750 | 144 |
| 2022/12/16 | 1,774 | 1,774 | 1,766 | 1,766 | 110 |
| 2022/12/15 | 1,793 | 1,794 | 1,790 | 1,790 | 165 |
| 2022/12/14 | 1,800 | 1,800 | 1,794 | 1,799 | 104 |
| 2022/12/13 | 1,800 | 1,800 | 1,793 | 1,793 | 8 |
| 2022/12/12 | 1,779 | 1,795 | 1,779 | 1,790 | 99 |
| 2022/12/09 | 1,764 | 1,790 | 1,764 | 1,790 | 29 |
| 2022/12/08 | 1,774 | 1,774 | 1,764 | 1,774 | 52 |
| 2022/12/07 | 1,779 | 1,787 | 1,777 | 1,787 | 33 |
| 2022/12/06 | 1,778 | 1,791 | 1,778 | 1,787 | 29 |
| 2022/12/05 | 1,806 | 1,806 | 1,790 | 1,792 | 121 |
| 2022/12/02 | 1,806 | 1,806 | 1,801 | 1,804 | 18 |
| 2022/12/01 | 1,834 | 1,834 | 1,823 | 1,823 | 69 |
| 2022/11/30 | 1,830 | 1,830 | 1,818 | 1,819 | 404 |
| 2022/11/29 | 1,832 | 1,840 | 1,828 | 1,840 | 28 |
| 2022/11/28 | 1,847 | 1,847 | 1,834 | 1,835 | 228 |
| 2022/11/25 | 1,859 | 1,859 | 1,853 | 1,853 | 8 |
| 2022/11/24 | 1,833 | 1,855 | 1,833 | 1,855 | 525 |
| 2022/11/22 | 1,819 | 1,821 | 1,819 | 1,821 | 199 |
| 2022/11/21 | 1,823 | 1,823 | 1,814 | 1,814 | 34 |
| 2022/11/18 | 1,847 | 1,847 | 1,823 | 1,823 | 345 |
| 2022/11/17 | 1,829 | 1,853 | 1,829 | 1,845 | 575 |
| 2022/11/16 | 1,820 | 1,830 | 1,815 | 1,829 | 124 |
| 2022/11/15 | 1,811 | 1,826 | 1,806 | 1,826 | 1,070 |
| 2022/11/14 | 1,841 | 1,850 | 1,836 | 1,850 | 439 |
| 2022/11/11 | 1,824 | 1,841 | 1,824 | 1,841 | 320 |
| 2022/11/10 | 1,788 | 1,793 | 1,780 | 1,793 | 369 |
| 2022/11/09 | 1,832 | 1,832 | 1,808 | 1,811 | 123 |
| 2022/11/08 | 1,817 | 1,826 | 1,817 | 1,826 | 26 |
| 2022/11/07 | 1,804 | 1,804 | 1,800 | 1,800 | 32 |
| 2022/11/04 | 1,786 | 1,800 | 1,786 | 1,788 | 251 |
| 2022/11/02 | 1,833 | 1,835 | 1,820 | 1,820 | 148 |
| 2022/11/01 | 1,825 | 1,825 | 1,821 | 1,821 | 6 |
| 2022/10/31 | 1,819 | 1,819 | 1,805 | 1,806 | 314 |
| 2022/10/28 | 1,790 | 1,815 | 1,790 | 1,803 | 2,035 |
| 2022/10/27 | 1,806 | 1,807 | 1,801 | 1,807 | 12 |
| 2022/10/26 | 1,819 | 1,822 | 1,814 | 1,816 | 79 |
| 2022/10/25 | 1,798 | 1,808 | 1,793 | 1,808 | 36 |
| 2022/10/24 | 1,806 | 1,810 | 1,792 | 1,795 | 589 |
| 2022/10/21 | 1,795 | 1,797 | 1,787 | 1,787 | 219 |
| 2022/10/20 | 1,801 | 1,807 | 1,793 | 1,807 | 64 |
| 2022/10/19 | 1,826 | 1,828 | 1,821 | 1,825 | 268 |
| 2022/10/18 | 1,824 | 1,830 | 1,810 | 1,822 | 11,597 |
| 2022/10/17 | 1,786 | 1,794 | 1,784 | 1,789 | 74 |
| 2022/10/14 | 1,777 | 1,810 | 1,777 | 1,806 | 95 |
| 2022/10/13 | 1,765 | 1,765 | 1,750 | 1,757 | 81 |
| 2022/10/12 | 1,774 | 1,786 | 1,774 | 1,780 | 247 |
| 2022/10/11 | 1,782 | 1,796 | 1,768 | 1,768 | 256 |
| 2022/10/07 | 1,791 | 1,811 | 1,791 | 1,806 | 1,709 |
| 2022/10/06 | 1,808 | 1,825 | 1,808 | 1,818 | 166 |
| 2022/10/05 | 1,807 | 1,807 | 1,796 | 1,798 | 38 |
| 2022/10/04 | 1,757 | 1,799 | 1,757 | 1,799 | 22 |
| 2022/10/03 | 1,733 | 1,744 | 1,710 | 1,734 | 210 |
| 2022/09/30 | 1,762 | 1,762 | 1,739 | 1,744 | 54 |
| 2022/09/29 | 1,764 | 1,775 | 1,764 | 1,771 | 138 |
| 2022/09/28 | 1,744 | 1,744 | 1,713 | 1,730 | 2,088 |
| 2022/09/27 | 1,752 | 1,755 | 1,750 | 1,755 | 95 |
| 2022/09/26 | 1,753 | 1,758 | 1,743 | 1,743 | 437 |
| 2022/09/22 | 1,768 | 1,779 | 1,757 | 1,779 | 295 |
| 2022/09/21 | 1,784 | 1,795 | 1,784 | 1,795 | 86 |
| 2022/09/20 | 1,819 | 1,819 | 1,808 | 1,813 | 118 |
| 2022/09/16 | 1,800 | 1,811 | 1,800 | 1,809 | 22 |
| 2022/09/15 | 1,816 | 1,822 | 1,814 | 1,821 | 3,553 |
| 2022/09/14 | 1,812 | 1,817 | 1,811 | 1,814 | 479 |
| 2022/09/13 | 1,848 | 1,852 | 1,847 | 1,852 | 3,280 |
| 2022/09/12 | 1,841 | 1,843 | 1,835 | 1,840 | 160 |
| 2022/09/09 | 1,804 | 1,819 | 1,804 | 1,819 | 319 |
| 2022/09/08 | 1,792 | 1,803 | 1,792 | 1,802 | 221 |
| 2022/09/07 | 1,779 | 1,779 | 1,760 | 1,772 | 360 |
| 2022/09/06 | 1,800 | 1,813 | 1,793 | 1,794 | 389 |
| 2022/09/05 | 1,812 | 1,820 | 1,809 | 1,820 | 703 |
| 2022/09/02 | 1,827 | 1,827 | 1,806 | 1,818 | 107 |
| 2022/09/01 | 1,833 | 1,833 | 1,833 | 1,833 | 1 |
| 2022/08/31 | 1,832 | 1,844 | 1,832 | 1,844 | 14 |
| 2022/08/30 | 1,820 | 1,841 | 1,820 | 1,841 | 68 |
| 2022/08/29 | 1,829 | 1,829 | 1,809 | 1,820 | 793 |
| 2022/08/26 | 1,882 | 1,882 | 1,869 | 1,869 | 43 |
| 2022/08/25 | 1,868 | 1,868 | 1,863 | 1,868 | 218 |
| 2022/08/24 | 1,874 | 1,874 | 1,864 | 1,864 | 49 |
| 2022/08/23 | 1,873 | 1,880 | 1,873 | 1,880 | 331 |
| 2022/08/22 | 1,876 | 1,880 | 1,874 | 1,880 | 202 |
| 2022/08/19 | 1,924 | 1,924 | 1,904 | 1,904 | 564 |
| 2022/08/18 | 1,907 | 1,916 | 1,901 | 1,913 | 127 |
| 2022/08/17 | 1,906 | 1,919 | 1,906 | 1,919 | 855 |
| 2022/08/16 | 1,899 | 1,903 | 1,889 | 1,900 | 3,628 |
| 2022/08/15 | 1,899 | 1,905 | 1,887 | 1,896 | 11,867 |
| 2022/08/12 | 1,896 | 1,912 | 1,889 | 1,900 | 1,002 |
| 2022/08/10 | 1,859 | 1,859 | 1,854 | 1,856 | 69 |
| 2022/08/09 | 1,875 | 1,875 | 1,868 | 1,873 | 51 |
| 2022/08/08 | 1,882 | 1,882 | 1,869 | 1,869 | 99 |
| 2022/08/05 | 1,864 | 1,886 | 1,864 | 1,883 | 585 |
| 2022/08/04 | 1,867 | 1,869 | 1,860 | 1,865 | 111 |
| 2022/08/03 | 1,841 | 1,846 | 1,835 | 1,846 | 477 |
| 2022/08/02 | 1,848 | 1,848 | 1,825 | 1,825 | 204 |
| 2022/08/01 | 1,822 | 1,850 | 1,821 | 1,850 | 39 |
| 2022/07/29 | 1,829 | 1,838 | 1,829 | 1,832 | 155 |
| 2022/07/28 | 1,823 | 1,823 | 1,815 | 1,816 | 7 |
| 2022/07/27 | 1,812 | 1,815 | 1,809 | 1,814 | 140 |
| 2022/07/26 | 1,819 | 1,821 | 1,814 | 1,814 | 200 |
| 2022/07/25 | 1,815 | 1,823 | 1,812 | 1,819 | 83 |
| 2022/07/22 | 1,806 | 1,834 | 1,806 | 1,834 | 45 |
| 2022/07/21 | 1,814 | 1,817 | 1,808 | 1,817 | 359 |
| 2022/07/20 | 1,777 | 1,804 | 1,774 | 1,804 | 715 |
| 2022/07/19 | 1,759 | 1,759 | 1,741 | 1,747 | 97 |
| 2022/07/15 | 1,741 | 1,741 | 1,733 | 1,733 | 11 |
| 2022/07/14 | 1,735 | 1,751 | 1,735 | 1,750 | 138 |
| 2022/07/13 | 1,741 | 1,756 | 1,741 | 1,750 | 76 |
| 2022/07/12 | 1,738 | 1,738 | 1,722 | 1,724 | 65 |
| 2022/07/11 | 1,750 | 1,766 | 1,748 | 1,753 | 64 |
| 2022/07/08 | 1,740 | 1,745 | 1,732 | 1,735 | 30 |
| 2022/07/07 | 1,721 | 1,722 | 1,693 | 1,722 | 301 |
| 2022/07/06 | 1,726 | 1,735 | 1,712 | 1,716 | 297 |
| 2022/07/05 | 1,739 | 1,745 | 1,734 | 1,734 | 126 |
| 2022/07/04 | 1,719 | 1,725 | 1,717 | 1,717 | 13 |
| 2022/07/01 | 1,734 | 1,734 | 1,693 | 1,697 | 7,225 |
| 2022/06/30 | 1,746 | 1,752 | 1,729 | 1,730 | 40 |
| 2022/06/29 | 1,725 | 1,745 | 1,725 | 1,745 | 37 |
| 2022/06/28 | 1,734 | 1,740 | 1,734 | 1,739 | 261 |
| 2022/06/27 | 1,748 | 1,748 | 1,736 | 1,738 | 160 |
| 2022/06/24 | 1,706 | 1,720 | 1,705 | 1,720 | 16 |
| 2022/06/23 | 1,700 | 1,711 | 1,695 | 1,697 | 220 |
| 2022/06/22 | 1,724 | 1,724 | 1,700 | 1,702 | 61 |
| 2022/06/21 | 1,696 | 1,720 | 1,696 | 1,714 | 4,325 |
| 2022/06/20 | 1,698 | 1,698 | 1,664 | 1,670 | 306 |
| 2022/06/17 | 1,674 | 1,689 | 1,665 | 1,683 | 1,577 |
| 2022/06/16 | 1,737 | 1,738 | 1,709 | 1,710 | 476 |
| 2022/06/15 | 1,722 | 1,724 | 1,702 | 1,703 | 813 |
| 2022/06/14 | 1,724 | 1,740 | 1,715 | 1,726 | 1,029 |
| 2022/06/13 | 1,785 | 1,785 | 1,757 | 1,760 | 366 |
| 2022/06/10 | 1,830 | 1,830 | 1,818 | 1,821 | 280 |
| 2022/06/09 | 1,851 | 1,851 | 1,838 | 1,840 | 751 |
| 2022/06/08 | 1,821 | 1,830 | 1,816 | 1,828 | 591 |
| 2022/06/07 | 1,824 | 1,825 | 1,813 | 1,813 | 5,656 |
| 2022/06/06 | 1,791 | 1,817 | 1,791 | 1,817 | 294 |
| 2022/06/03 | 1,830 | 1,830 | 1,804 | 1,810 | 146 |
| 2022/06/02 | 1,812 | 1,812 | 1,796 | 1,803 | 690 |
| 2022/06/01 | 1,816 | 1,834 | 1,816 | 1,826 | 394 |
| 2022/05/31 | 1,817 | 1,827 | 1,814 | 1,817 | 294 |
| 2022/05/30 | 1,802 | 1,824 | 1,802 | 1,822 | 2,341 |
| 2022/05/27 | 1,796 | 1,796 | 1,777 | 1,779 | 1,975 |
| 2022/05/26 | 1,763 | 1,780 | 1,763 | 1,764 | 505 |
| 2022/05/25 | 1,765 | 1,765 | 1,751 | 1,756 | 637 |
| 2022/05/24 | 1,822 | 1,822 | 1,787 | 1,787 | 179 |
| 2022/05/23 | 1,824 | 1,828 | 1,818 | 1,826 | 404 |
| 2022/05/20 | 1,780 | 1,801 | 1,780 | 1,801 | 2,061 |
| 2022/05/19 | 1,766 | 1,778 | 1,764 | 1,775 | 1,606 |
| 2022/05/18 | 1,819 | 1,819 | 1,800 | 1,800 | 1,201 |
| 2022/05/17 | 1,805 | 1,805 | 1,797 | 1,800 | 484 |
| 2022/05/16 | 1,820 | 1,822 | 1,799 | 1,799 | 666 |
| 2022/05/13 | 1,763 | 1,800 | 1,763 | 1,798 | 2,650 |
| 2022/05/12 | 1,762 | 1,763 | 1,738 | 1,738 | 1,635 |
| 2022/05/11 | 1,781 | 1,788 | 1,761 | 1,780 | 115 |
| 2022/05/10 | 1,777 | 1,780 | 1,758 | 1,780 | 17,028 |
| 2022/05/09 | 1,833 | 1,833 | 1,810 | 1,810 | 185 |
| 2022/05/06 | 1,859 | 1,870 | 1,842 | 1,856 | 19,309 |
| 2022/05/02 | 1,873 | 1,873 | 1,866 | 1,866 | 53 |
| 2022/04/28 | 1,858 | 1,869 | 1,844 | 1,869 | 164 |
| 2022/04/27 | 1,848 | 1,858 | 1,846 | 1,858 | 52 |
| 2022/04/26 | 1,883 | 1,898 | 1,881 | 1,888 | 38,960 |
| 2022/04/25 | 1,873 | 1,885 | 1,872 | 1,874 | 21,526 |
| 2022/04/22 | 1,906 | 1,914 | 1,895 | 1,899 | 47 |
| 2022/04/21 | 1,926 | 1,933 | 1,926 | 1,933 | 4 |
| 2022/04/20 | 1,941 | 1,941 | 1,935 | 1,938 | 159 |
| 2022/04/19 | 1,938 | 1,938 | 1,923 | 1,923 | 49 |
| 2022/04/18 | 1,921 | 1,928 | 1,912 | 1,912 | 1,268 |
| 2022/04/15 | 1,943 | 1,960 | 1,940 | 1,944 | 1,031 |
| 2022/04/14 | 1,940 | 1,961 | 1,940 | 1,951 | 1,262 |
| 2022/04/13 | 1,898 | 1,935 | 1,898 | 1,935 | 8,142 |
| 2022/04/12 | 1,887 | 1,907 | 1,887 | 1,888 | 171 |
| 2022/04/11 | 1,920 | 1,927 | 1,906 | 1,906 | 71 |
| 2022/04/08 | 1,947 | 1,947 | 1,915 | 1,934 | 5,716 |
| 2022/04/07 | 1,951 | 1,951 | 1,924 | 1,942 | 1,232 |
| 2022/04/06 | 1,984 | 1,990 | 1,969 | 1,990 | 83 |
| 2022/04/05 | 2,007 | 2,007 | 1,999 | 2,003 | 127 |
| 2022/04/04 | 1,969 | 1,983 | 1,969 | 1,983 | 235 |
| 2022/04/01 | 1,954 | 1,962 | 1,954 | 1,962 | 4,898 |
| 2022/03/31 | 1,992 | 1,992 | 1,978 | 1,978 | 131 |
| 2022/03/30 | 2,013 | 2,013 | 1,984 | 1,993 | 193 |
| 2022/03/29 | 2,003 | 2,003 | 1,987 | 1,993 | 772 |
| 2022/03/28 | 1,996 | 1,997 | 1,993 | 1,995 | 191 |
| 2022/03/25 | 2,027 | 2,027 | 1,991 | 2,000 | 179 |
| 2022/03/24 | 1,967 | 2,011 | 1,967 | 2,011 | 222 |
| 2022/03/23 | 1,980 | 2,000 | 1,979 | 1,996 | 1,790 |
| 2022/03/22 | 1,964 | 1,966 | 1,949 | 1,958 | 683 |
| 2022/03/18 | 1,951 | 1,959 | 1,944 | 1,959 | 1,450 |
| 2022/03/17 | 1,940 | 1,950 | 1,925 | 1,947 | 235 |
| 2022/03/16 | 1,883 | 1,911 | 1,883 | 1,911 | 226 |
| 2022/03/15 | 1,834 | 1,862 | 1,834 | 1,862 | 42 |
| 2022/03/14 | 1,807 | 1,849 | 1,807 | 1,834 | 5,522 |
| 2022/03/11 | 1,813 | 1,820 | 1,797 | 1,803 | 18 |
| 2022/03/10 | 1,804 | 1,832 | 1,804 | 1,829 | 8,989 |
| 2022/03/09 | 1,755 | 1,765 | 1,747 | 1,747 | 88 |
| 2022/03/08 | 1,748 | 1,787 | 1,748 | 1,755 | 257 |
| 2022/03/07 | 1,790 | 1,792 | 1,760 | 1,770 | 698 |
| 2022/03/04 | 1,848 | 1,848 | 1,815 | 1,826 | 1,714 |
| 2022/03/03 | 1,885 | 1,885 | 1,867 | 1,867 | 168 |
| 2022/03/02 | 1,861 | 1,868 | 1,857 | 1,868 | 302 |
| 2022/03/01 | 1,895 | 1,899 | 1,893 | 1,898 | 32 |
| 2022/02/28 | 1,874 | 1,877 | 1,852 | 1,877 | 81 |
| 2022/02/25 | 1,859 | 1,869 | 1,854 | 1,868 | 619 |
| 2022/02/24 | 1,835 | 1,838 | 1,821 | 1,825 | 134 |
| 2022/02/22 | 1,847 | 1,859 | 1,837 | 1,853 | 191 |
| 2022/02/21 | 1,868 | 1,889 | 1,863 | 1,884 | 1,164 |
| 2022/02/18 | 1,899 | 1,918 | 1,899 | 1,907 | 361 |
| 2022/02/17 | 1,943 | 1,943 | 1,930 | 1,930 | 122 |
| 2022/02/16 | 1,955 | 1,955 | 1,941 | 1,947 | 539 |
| 2022/02/15 | 1,924 | 1,924 | 1,910 | 1,918 | 562 |
| 2022/02/14 | 1,910 | 1,935 | 1,910 | 1,935 | 348 |
| 2022/02/10 | 1,940 | 1,955 | 1,937 | 1,955 | 1,098 |
| 2022/02/09 | 1,924 | 1,934 | 1,914 | 1,928 | 476 |
| 2022/02/08 | 1,895 | 1,917 | 1,895 | 1,916 | 15,308 |
| 2022/02/07 | 1,890 | 1,893 | 1,888 | 1,888 | 777 |
| 2022/02/04 | 1,856 | 1,890 | 1,856 | 1,890 | 181 |
| 2022/02/03 | 1,852 | 1,867 | 1,849 | 1,858 | 2,006 |
| 2022/02/02 | 1,850 | 1,890 | 1,850 | 1,890 | 311 |
| 2022/02/01 | 1,847 | 1,847 | 1,822 | 1,825 | 69 |
| 2022/01/31 | 1,780 | 1,813 | 1,780 | 1,811 | 266 |
| 2022/01/28 | 1,756 | 1,756 | 1,754 | 1,754 | 40 |
| 2022/01/27 | 1,799 | 1,799 | 1,723 | 1,734 | 1,146 |
| 2022/01/26 | 1,800 | 1,818 | 1,800 | 1,815 | 210 |
| 2022/01/25 | 1,860 | 1,860 | 1,805 | 1,815 | 17,623 |
| 2022/01/24 | 1,869 | 1,878 | 1,852 | 1,878 | 144 |
| 2022/01/21 | 1,858 | 1,893 | 1,848 | 1,893 | 317 |
| 2022/01/20 | 1,845 | 1,890 | 1,845 | 1,888 | 5,910 |
| 2022/01/19 | 1,860 | 1,876 | 1,837 | 1,838 | 810 |
| 2022/01/18 | 1,900 | 1,926 | 1,900 | 1,905 | 26 |
| 2022/01/17 | 1,888 | 1,904 | 1,888 | 1,892 | 518 |
| 2022/01/14 | 1,884 | 1,909 | 1,869 | 1,885 | 7,373 |
| 2022/01/13 | 1,942 | 1,942 | 1,923 | 1,924 | 267 |
| 2022/01/12 | 1,944 | 1,957 | 1,944 | 1,952 | 1,069 |
| 2022/01/11 | 1,904 | 1,923 | 1,898 | 1,923 | 11,968 |
| 2022/01/07 | 1,923 | 1,939 | 1,900 | 1,909 | 667 |
| 2022/01/06 | 1,954 | 1,973 | 1,925 | 1,926 | 2,403 |
| 2022/01/05 | 2,025 | 2,025 | 2,004 | 2,004 | 2,837 |
| 2022/01/04 | 2,021 | 2,023 | 1,997 | 2,023 | 1,072 |