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 |
|---|---|---|---|---|---|
| 2025/09/04 | 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 |
| 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 |