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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,135 | 2,164 | 2,135 | 2,161 | 52 |
| 2024/08/15 | 2,137 | 2,137 | 2,129 | 2,129 | 2 |
| 2024/08/14 | 2,095 | 2,104 | 2,095 | 2,103 | 303 |
| 2024/08/13 | 2,060 | 2,083 | 2,060 | 2,083 | 47 |
| 2024/08/09 | 2,046 | 2,058 | 2,034 | 2,037 | 22 |
| 2024/08/08 | 1,984 | 2,035 | 1,984 | 2,035 | 22 |
| 2024/08/07 | 1,950 | 2,073 | 1,944 | 2,034 | 8,123 |
| 2024/08/06 | 1,804 | 1,969 | 1,804 | 1,960 | 7,470 |
| 2024/08/05 | 1,892 | 1,950 | 1,844 | 1,844 | 118 |
| 2024/08/02 | 2,005 | 2,089 | 2,005 | 2,005 | 89 |
| 2024/08/01 | 2,157 | 2,157 | 2,105 | 2,105 | 255 |
| 2024/07/31 | 2,131 | 2,131 | 2,131 | 2,131 | 1 |
| 2024/07/30 | 2,157 | 2,163 | 2,147 | 2,163 | 13 |
| 2024/07/29 | 2,120 | 2,158 | 2,120 | 2,158 | 23 |
| 2024/07/26 | 2,096 | 2,096 | 2,095 | 2,095 | 47 |
| 2024/07/25 | 2,138 | 2,138 | 2,101 | 2,104 | 775 |
| 2024/07/24 | 2,188 | 2,188 | 2,188 | 2,188 | 2 |
| 2024/07/23 | 2,200 | 2,200 | 2,200 | 2,200 | 23 |
| 2024/07/22 | 2,199 | 2,199 | 2,176 | 2,176 | 50 |
| 2024/07/19 | 2,180 | 2,182 | 2,176 | 2,182 | 13 |
| 2024/07/18 | 2,224 | 2,224 | 2,198 | 2,198 | 22 |
| 2024/07/17 | 2,217 | 2,220 | 2,212 | 2,213 | 515 |
| 2024/07/16 | 2,225 | 2,225 | 2,197 | 2,197 | 137 |
| 2024/07/12 | 2,181 | 2,210 | 2,181 | 2,210 | 15,522 |
| 2024/07/11 | 2,206 | 2,208 | 2,196 | 2,204 | 1,753 |
| 2024/07/10 | 2,170 | 2,180 | 2,168 | 2,180 | 1,493 |
| 2024/07/09 | 2,142 | 2,156 | 2,142 | 2,156 | 526 |
| 2024/07/08 | 2,149 | 2,149 | 2,134 | 2,134 | 1,121 |
| 2024/07/05 | 2,151 | 2,152 | 2,147 | 2,152 | 566 |
| 2024/07/04 | 2,142 | 2,158 | 2,142 | 2,158 | 5,179 |
| 2024/07/03 | 2,142 | 2,142 | 2,135 | 2,141 | 732 |
| 2024/07/02 | 2,126 | 2,129 | 2,113 | 2,129 | 937 |
| 2024/07/01 | 2,129 | 2,132 | 2,121 | 2,121 | 45 |
| 2024/06/28 | 2,130 | 2,130 | 2,115 | 2,115 | 276 |
| 2024/06/27 | 2,110 | 2,118 | 2,098 | 2,118 | 562 |
| 2024/06/26 | 2,100 | 2,111 | 2,096 | 2,107 | 219 |
| 2024/06/25 | 2,071 | 2,092 | 2,071 | 2,091 | 5,352 |
| 2024/06/24 | 2,099 | 2,099 | 2,050 | 2,061 | 24 |
| 2024/06/21 | 2,086 | 2,089 | 2,067 | 2,067 | 9 |
| 2024/06/20 | 2,065 | 2,065 | 2,049 | 2,058 | 13 |
| 2024/06/19 | 2,037 | 2,053 | 2,037 | 2,053 | 129 |
| 2024/06/18 | 2,029 | 2,036 | 2,029 | 2,036 | 319 |
| 2024/06/17 | 2,032 | 2,032 | 2,007 | 2,012 | 42 |
| 2024/06/14 | 2,035 | 2,048 | 2,035 | 2,048 | 14 |
| 2024/06/13 | 2,049 | 2,049 | 2,043 | 2,043 | 7 |
| 2024/06/12 | 2,061 | 2,061 | 2,034 | 2,034 | 222 |
| 2024/06/11 | 2,094 | 2,094 | 2,073 | 2,073 | 32 |
| 2024/06/10 | 2,069 | 2,072 | 2,067 | 2,072 | 5 |
| 2024/06/07 | 2,073 | 2,073 | 2,066 | 2,069 | 12 |
| 2024/06/06 | 2,075 | 2,083 | 2,062 | 2,062 | 276 |
| 2024/06/05 | 2,095 | 2,095 | 2,077 | 2,077 | 116 |
| 2024/06/04 | 2,082 | 2,100 | 2,082 | 2,098 | 7,059 |
| 2024/06/03 | 2,060 | 2,065 | 2,060 | 2,065 | 478 |
| 2024/05/31 | 2,030 | 2,041 | 2,014 | 2,041 | 16 |
| 2024/05/30 | 1,983 | 1,990 | 1,981 | 1,990 | 118 |
| 2024/05/29 | 2,018 | 2,018 | 1,996 | 1,996 | 325 |
| 2024/05/28 | 2,042 | 2,042 | 2,025 | 2,027 | 250 |
| 2024/05/27 | 2,026 | 2,034 | 2,021 | 2,034 | 648 |
| 2024/05/24 | 2,013 | 2,024 | 2,013 | 2,024 | 611 |
| 2024/05/23 | 2,034 | 2,043 | 2,030 | 2,039 | 138 |
| 2024/05/22 | 2,043 | 2,052 | 2,040 | 2,040 | 34 |
| 2024/05/21 | 2,080 | 2,082 | 2,053 | 2,053 | 718 |
| 2024/05/20 | 2,050 | 2,088 | 2,050 | 2,076 | 1,735 |
| 2024/05/17 | 2,051 | 2,059 | 2,049 | 2,053 | 114 |
| 2024/05/16 | 2,053 | 2,061 | 2,037 | 2,061 | 86 |
| 2024/05/15 | 2,051 | 2,051 | 2,035 | 2,035 | 663 |
| 2024/05/14 | 2,060 | 2,067 | 2,050 | 2,067 | 118 |
| 2024/05/13 | 2,038 | 2,038 | 2,033 | 2,036 | 72 |
| 2024/05/10 | 2,031 | 2,044 | 2,026 | 2,030 | 669 |
| 2024/05/09 | 2,031 | 2,042 | 2,030 | 2,030 | 119 |
| 2024/05/08 | 2,029 | 2,042 | 2,028 | 2,030 | 22 |
| 2024/05/07 | 2,048 | 2,050 | 2,040 | 2,050 | 72 |
| 2024/05/02 | 2,035 | 2,035 | 2,023 | 2,029 | 10,212 |
| 2024/05/01 | 2,038 | 2,038 | 2,030 | 2,035 | 173 |
| 2024/04/30 | 2,059 | 2,070 | 2,038 | 2,039 | 586 |
| 2024/04/26 | 2,012 | 2,039 | 2,008 | 2,039 | 45 |
| 2024/04/25 | 2,042 | 2,042 | 2,018 | 2,018 | 19 |
| 2024/04/24 | 2,041 | 2,056 | 2,041 | 2,046 | 618 |
| 2024/04/23 | 2,041 | 2,046 | 2,041 | 2,046 | 156 |
| 2024/04/22 | 1,954 | 2,044 | 1,954 | 2,039 | 422 |
| 2024/04/19 | 2,036 | 2,036 | 1,988 | 2,004 | 504 |
| 2024/04/18 | 2,068 | 2,068 | 2,045 | 2,052 | 383 |
| 2024/04/17 | 2,085 | 2,118 | 2,040 | 2,118 | 2,225 |
| 2024/04/16 | 2,103 | 2,103 | 2,074 | 2,077 | 1,357 |
| 2024/04/15 | 2,127 | 2,127 | 2,100 | 2,107 | 99 |
| 2024/04/12 | 2,140 | 2,142 | 2,140 | 2,142 | 14 |
| 2024/04/11 | 2,130 | 2,130 | 2,116 | 2,122 | 78 |
| 2024/04/10 | 2,161 | 2,161 | 2,145 | 2,145 | 26 |
| 2024/04/09 | 2,132 | 2,155 | 2,132 | 2,155 | 2,608 |
| 2024/04/08 | 2,120 | 2,140 | 2,120 | 2,129 | 3,571 |
| 2024/04/05 | 2,105 | 2,116 | 2,096 | 2,116 | 220 |
| 2024/04/04 | 2,136 | 2,136 | 2,116 | 2,116 | 143 |
| 2024/04/03 | 2,116 | 2,119 | 2,109 | 2,115 | 36 |
| 2024/04/02 | 2,153 | 2,153 | 2,120 | 2,122 | 5,916 |
| 2024/04/01 | 2,175 | 2,175 | 2,146 | 2,150 | 151 |
| 2024/03/29 | 2,180 | 2,180 | 2,140 | 2,151 | 536 |
| 2024/03/28 | 2,160 | 2,160 | 2,131 | 2,131 | 137 |
| 2024/03/27 | 2,164 | 2,167 | 2,160 | 2,160 | 20 |
| 2024/03/26 | 2,159 | 2,159 | 2,139 | 2,143 | 631 |
| 2024/03/25 | 2,180 | 2,180 | 2,157 | 2,159 | 95 |
| 2024/03/22 | 2,153 | 2,176 | 2,150 | 2,174 | 11,165 |
| 2024/03/21 | 2,160 | 2,170 | 2,151 | 2,151 | 578 |
| 2024/03/19 | 2,116 | 2,131 | 2,116 | 2,131 | 255 |
| 2024/03/18 | 2,081 | 2,110 | 2,081 | 2,110 | 148 |
| 2024/03/15 | 2,068 | 2,069 | 2,060 | 2,060 | 226 |
| 2024/03/14 | 2,068 | 2,075 | 2,054 | 2,075 | 21,317 |
| 2024/03/13 | 2,089 | 2,092 | 2,061 | 2,068 | 268 |
| 2024/03/12 | 2,052 | 2,077 | 2,042 | 2,077 | 216 |
| 2024/03/11 | 2,064 | 2,064 | 2,052 | 2,057 | 130 |
| 2024/03/08 | 2,078 | 2,092 | 2,066 | 2,075 | 728 |
| 2024/03/07 | 2,087 | 2,097 | 2,084 | 2,086 | 4,390 |
| 2024/03/06 | 2,078 | 2,078 | 2,068 | 2,076 | 301 |
| 2024/03/05 | 2,098 | 2,098 | 2,075 | 2,080 | 310 |
| 2024/03/04 | 2,110 | 2,132 | 2,101 | 2,104 | 14,808 |
| 2024/03/01 | 2,091 | 2,116 | 2,091 | 2,116 | 402 |
| 2024/02/29 | 2,089 | 2,100 | 2,077 | 2,100 | 181 |
| 2024/02/28 | 2,081 | 2,092 | 2,074 | 2,092 | 470 |
| 2024/02/27 | 2,096 | 2,096 | 2,068 | 2,069 | 117 |
| 2024/02/26 | 2,115 | 2,115 | 2,075 | 2,085 | 529 |
| 2024/02/22 | 2,069 | 2,086 | 2,065 | 2,065 | 45 |
| 2024/02/21 | 2,072 | 2,072 | 2,066 | 2,066 | 21 |
| 2024/02/20 | 2,107 | 2,107 | 2,065 | 2,068 | 344 |
| 2024/02/19 | 2,070 | 2,085 | 2,070 | 2,085 | 2,201 |
| 2024/02/16 | 2,054 | 2,077 | 2,054 | 2,070 | 144 |
| 2024/02/15 | 2,026 | 2,080 | 2,026 | 2,054 | 3,008 |
| 2024/02/14 | 2,077 | 2,077 | 2,021 | 2,032 | 2,131 |
| 2024/02/13 | 2,036 | 2,047 | 2,029 | 2,047 | 331 |
| 2024/02/09 | 1,989 | 2,005 | 1,985 | 1,996 | 1,138 |
| 2024/02/08 | 2,014 | 2,014 | 1,995 | 2,005 | 22 |
| 2024/02/07 | 2,021 | 2,021 | 2,005 | 2,011 | 21 |
| 2024/02/06 | 2,055 | 2,055 | 2,016 | 2,023 | 126 |
| 2024/02/05 | 2,055 | 2,055 | 2,044 | 2,044 | 9 |
| 2024/02/02 | 2,038 | 2,051 | 2,038 | 2,047 | 36 |
| 2024/02/01 | 2,019 | 2,019 | 2,010 | 2,013 | 76 |
| 2024/01/31 | 2,010 | 2,028 | 2,010 | 2,028 | 6 |
| 2024/01/30 | 1,988 | 2,034 | 1,988 | 2,032 | 27 |
| 2024/01/29 | 1,988 | 2,016 | 1,988 | 2,011 | 243 |
| 2024/01/26 | 2,005 | 2,020 | 2,005 | 2,020 | 73 |
| 2024/01/25 | 2,014 | 2,019 | 2,014 | 2,019 | 53 |
| 2024/01/24 | 2,061 | 2,061 | 2,009 | 2,018 | 45 |
| 2024/01/23 | 2,055 | 2,060 | 2,032 | 2,035 | 547 |
| 2024/01/22 | 2,023 | 2,045 | 2,023 | 2,045 | 96 |
| 2024/01/19 | 2,037 | 2,037 | 2,030 | 2,032 | 20 |
| 2024/01/18 | 2,029 | 2,029 | 2,019 | 2,028 | 156 |
| 2024/01/17 | 2,043 | 2,046 | 2,032 | 2,032 | 43 |
| 2024/01/16 | 2,059 | 2,059 | 2,033 | 2,033 | 153 |
| 2024/01/15 | 2,044 | 2,056 | 2,038 | 2,056 | 3,541 |
| 2024/01/12 | 2,031 | 2,042 | 2,023 | 2,040 | 452 |
| 2024/01/11 | 2,012 | 2,020 | 2,010 | 2,018 | 486 |
| 2024/01/10 | 1,944 | 2,010 | 1,944 | 2,010 | 704 |
| 2024/01/09 | 1,954 | 1,988 | 1,954 | 1,981 | 658 |
| 2024/01/05 | 1,937 | 1,954 | 1,937 | 1,952 | 9,521 |
| 2024/01/04 | 1,931 | 1,937 | 1,910 | 1,937 | 72 |