GX メタルビジネス-日本株式(2646)の株価時系列情報
GX メタルビジネス-日本株式(2646)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,669 | 1,669 | 1,622 | 1,622 | 81 |
| 2025/06/12 | 1,645 | 1,656 | 1,629 | 1,629 | 3,691 |
| 2025/06/11 | 1,641 | 1,645 | 1,635 | 1,645 | 318 |
| 2025/06/10 | 1,680 | 1,680 | 1,641 | 1,641 | 303 |
| 2025/06/09 | 1,659 | 1,659 | 1,642 | 1,642 | 6,537 |
| 2025/06/06 | 1,647 | 1,654 | 1,647 | 1,654 | 326 |
| 2025/06/05 | 1,647 | 1,647 | 1,640 | 1,642 | 8,683 |
| 2025/06/04 | 1,639 | 1,657 | 1,639 | 1,657 | 7 |
| 2025/06/03 | 1,639 | 1,639 | 1,637 | 1,637 | 5 |
| 2025/06/02 | 1,657 | 1,657 | 1,636 | 1,638 | 11 |
| 2025/05/30 | 1,649 | 1,657 | 1,642 | 1,657 | 9 |
| 2025/05/29 | 1,597 | 1,650 | 1,597 | 1,649 | 8 |
| 2025/05/28 | 1,647 | 1,650 | 1,590 | 1,590 | 36 |
| 2025/05/27 | 1,640 | 1,640 | 1,633 | 1,640 | 142 |
| 2025/05/26 | 1,640 | 1,640 | 1,629 | 1,632 | 44 |
| 2025/05/23 | 1,607 | 1,607 | 1,607 | 1,607 | 1 |
| 2025/05/22 | 1,608 | 1,608 | 1,604 | 1,606 | 55 |
| 2025/05/21 | 1,611 | 1,616 | 1,611 | 1,612 | 2,608 |
| 2025/05/20 | 1,641 | 1,641 | 1,605 | 1,610 | 25 |
| 2025/05/19 | 1,644 | 1,655 | 1,615 | 1,620 | 45 |
| 2025/05/16 | 1,620 | 1,622 | 1,610 | 1,621 | 3,026 |
| 2025/05/15 | 1,628 | 1,628 | 1,615 | 1,620 | 23 |
| 2025/05/14 | 1,650 | 1,650 | 1,603 | 1,627 | 435 |
| 2025/05/13 | 1,633 | 1,640 | 1,625 | 1,625 | 247 |
| 2025/05/12 | 1,604 | 1,614 | 1,599 | 1,612 | 166 |
| 2025/05/09 | 1,572 | 1,600 | 1,572 | 1,600 | 40 |
| 2025/05/08 | 1,580 | 1,589 | 1,566 | 1,571 | 59 |
| 2025/05/07 | 1,586 | 1,586 | 1,574 | 1,580 | 2,450 |
| 2025/05/02 | 1,575 | 1,580 | 1,574 | 1,578 | 425 |
| 2025/05/01 | 1,563 | 1,578 | 1,561 | 1,575 | 48 |
| 2025/04/30 | 1,553 | 1,563 | 1,553 | 1,563 | 135 |
| 2025/04/28 | 1,560 | 1,560 | 1,550 | 1,554 | 24 |
| 2025/04/25 | 1,549 | 1,549 | 1,546 | 1,546 | 817 |
| 2025/04/24 | 1,528 | 1,535 | 1,517 | 1,532 | 265 |
| 2025/04/23 | 1,517 | 1,524 | 1,517 | 1,517 | 137 |
| 2025/04/22 | 1,469 | 1,525 | 1,469 | 1,525 | 414 |
| 2025/04/21 | 1,518 | 1,519 | 1,497 | 1,499 | 136 |
| 2025/04/18 | 1,504 | 1,521 | 1,503 | 1,518 | 529 |
| 2025/04/17 | 1,478 | 1,493 | 1,478 | 1,493 | 117 |
| 2025/04/16 | 1,500 | 1,500 | 1,477 | 1,477 | 136 |
| 2025/04/15 | 1,523 | 1,523 | 1,497 | 1,499 | 34 |
| 2025/04/14 | 1,511 | 1,511 | 1,485 | 1,493 | 94 |
| 2025/04/11 | 1,518 | 1,518 | 1,420 | 1,518 | 213 |
| 2025/04/10 | 1,533 | 1,533 | 1,483 | 1,519 | 273 |
| 2025/04/09 | 1,440 | 1,440 | 1,361 | 1,382 | 160 |
| 2025/04/08 | 1,415 | 1,450 | 1,404 | 1,439 | 354 |
| 2025/04/07 | 1,445 | 1,445 | 1,350 | 1,350 | 440 |
| 2025/04/04 | 1,549 | 1,549 | 1,451 | 1,475 | 1,554 |
| 2025/04/03 | 1,535 | 1,559 | 1,535 | 1,549 | 905 |
| 2025/04/02 | 1,629 | 1,629 | 1,608 | 1,608 | 210 |
| 2025/04/01 | 1,644 | 1,644 | 1,624 | 1,624 | 340 |
| 2025/03/31 | 1,650 | 1,650 | 1,623 | 1,627 | 524 |
| 2025/03/28 | 1,711 | 1,711 | 1,682 | 1,682 | 284 |
| 2025/03/27 | 1,726 | 1,726 | 1,692 | 1,713 | 358 |
| 2025/03/26 | 1,710 | 1,727 | 1,706 | 1,727 | 488 |
| 2025/03/25 | 1,705 | 1,705 | 1,698 | 1,698 | 105 |
| 2025/03/24 | 1,715 | 1,715 | 1,687 | 1,687 | 714 |
| 2025/03/21 | 1,721 | 1,721 | 1,705 | 1,705 | 309 |
| 2025/03/19 | 1,697 | 1,724 | 1,697 | 1,717 | 933 |
| 2025/03/18 | 1,686 | 1,702 | 1,686 | 1,700 | 442 |
| 2025/03/17 | 1,661 | 1,670 | 1,660 | 1,666 | 591 |
| 2025/03/14 | 1,631 | 1,650 | 1,631 | 1,650 | 5 |
| 2025/03/13 | 1,633 | 1,646 | 1,630 | 1,630 | 50 |
| 2025/03/12 | 1,673 | 1,673 | 1,624 | 1,638 | 84 |
| 2025/03/11 | 1,650 | 1,650 | 1,609 | 1,645 | 18 |
| 2025/03/10 | 1,650 | 1,650 | 1,644 | 1,650 | 3,036 |
| 2025/03/07 | 1,597 | 1,640 | 1,597 | 1,640 | 43 |
| 2025/03/06 | 1,628 | 1,638 | 1,626 | 1,626 | 115 |
| 2025/03/05 | 1,599 | 1,611 | 1,599 | 1,608 | 90 |
| 2025/03/04 | 1,610 | 1,610 | 1,593 | 1,600 | 17 |
| 2025/03/03 | 1,619 | 1,619 | 1,605 | 1,619 | 28 |
| 2025/02/28 | 1,610 | 1,610 | 1,587 | 1,595 | 51 |
| 2025/02/27 | 1,590 | 1,615 | 1,590 | 1,614 | 45 |
| 2025/02/26 | 1,582 | 1,600 | 1,580 | 1,600 | 20,023 |
| 2025/02/25 | 1,592 | 1,600 | 1,583 | 1,600 | 164 |
| 2025/02/21 | 1,595 | 1,595 | 1,583 | 1,592 | 592 |
| 2025/02/20 | 1,612 | 1,612 | 1,585 | 1,594 | 366 |
| 2025/02/19 | 1,635 | 1,635 | 1,610 | 1,612 | 32 |
| 2025/02/18 | 1,625 | 1,625 | 1,600 | 1,614 | 596 |
| 2025/02/17 | 1,646 | 1,646 | 1,605 | 1,606 | 333 |
| 2025/02/14 | 1,645 | 1,645 | 1,615 | 1,616 | 40 |
| 2025/02/13 | 1,611 | 1,634 | 1,611 | 1,634 | 379 |
| 2025/02/12 | 1,661 | 1,661 | 1,614 | 1,620 | 2,998 |
| 2025/02/10 | 1,673 | 1,673 | 1,622 | 1,635 | 257 |
| 2025/02/07 | 1,615 | 1,633 | 1,610 | 1,633 | 97 |
| 2025/02/06 | 1,610 | 1,623 | 1,610 | 1,619 | 1,029 |
| 2025/02/05 | 1,595 | 1,614 | 1,595 | 1,612 | 2,791 |
| 2025/02/04 | 1,598 | 1,603 | 1,595 | 1,601 | 314 |
| 2025/02/03 | 1,620 | 1,620 | 1,586 | 1,588 | 1,448 |
| 2025/01/31 | 1,620 | 1,628 | 1,619 | 1,628 | 338 |
| 2025/01/30 | 1,607 | 1,618 | 1,605 | 1,618 | 722 |
| 2025/01/29 | 1,610 | 1,616 | 1,604 | 1,616 | 388 |
| 2025/01/28 | 1,620 | 1,620 | 1,597 | 1,615 | 253 |
| 2025/01/27 | 1,622 | 1,622 | 1,612 | 1,612 | 230 |
| 2025/01/24 | 1,608 | 1,615 | 1,607 | 1,607 | 21 |
| 2025/01/23 | 1,602 | 1,605 | 1,595 | 1,605 | 767 |
| 2025/01/22 | 1,590 | 1,605 | 1,590 | 1,602 | 152 |
| 2025/01/21 | 1,595 | 1,605 | 1,587 | 1,587 | 6,180 |
| 2025/01/20 | 1,569 | 1,595 | 1,569 | 1,589 | 9,735 |
| 2025/01/17 | 1,554 | 1,568 | 1,543 | 1,568 | 3,067 |
| 2025/01/16 | 1,603 | 1,603 | 1,560 | 1,561 | 49 |
| 2025/01/15 | 1,525 | 1,571 | 1,525 | 1,563 | 3,139 |
| 2025/01/14 | 1,600 | 1,600 | 1,557 | 1,558 | 14 |
| 2025/01/10 | 1,627 | 1,627 | 1,550 | 1,579 | 124 |
| 2025/01/09 | 1,615 | 1,615 | 1,585 | 1,587 | 360 |
| 2025/01/08 | 1,617 | 1,629 | 1,612 | 1,612 | 29 |
| 2025/01/07 | 1,624 | 1,624 | 1,606 | 1,616 | 320 |
| 2025/01/06 | 1,666 | 1,666 | 1,611 | 1,612 | 199 |
| 2024/12/30 | 1,621 | 1,630 | 1,621 | 1,626 | 306 |
| 2024/12/27 | 1,602 | 1,621 | 1,602 | 1,620 | 42 |
| 2024/12/26 | 1,576 | 1,596 | 1,576 | 1,596 | 176 |
| 2024/12/25 | 1,571 | 1,573 | 1,565 | 1,573 | 26 |
| 2024/12/24 | 1,570 | 1,571 | 1,567 | 1,570 | 48 |
| 2024/12/23 | 1,555 | 1,569 | 1,547 | 1,569 | 177 |
| 2024/12/20 | 1,566 | 1,568 | 1,557 | 1,557 | 174 |
| 2024/12/19 | 1,546 | 1,562 | 1,540 | 1,562 | 4,648 |
| 2024/12/18 | 1,570 | 1,578 | 1,559 | 1,563 | 9,613 |
| 2024/12/17 | 1,589 | 1,591 | 1,570 | 1,582 | 4,920 |
| 2024/12/16 | 1,598 | 1,599 | 1,590 | 1,590 | 102 |
| 2024/12/13 | 1,579 | 1,601 | 1,579 | 1,598 | 286 |
| 2024/12/12 | 1,602 | 1,610 | 1,600 | 1,608 | 2,206 |
| 2024/12/11 | 1,641 | 1,641 | 1,591 | 1,600 | 2,179 |
| 2024/12/10 | 1,606 | 1,620 | 1,601 | 1,601 | 50 |
| 2024/12/09 | 1,584 | 1,590 | 1,581 | 1,590 | 302 |
| 2024/12/06 | 1,590 | 1,590 | 1,581 | 1,585 | 499 |
| 2024/12/05 | 1,606 | 1,606 | 1,590 | 1,590 | 503 |
| 2024/12/04 | 1,621 | 1,621 | 1,598 | 1,602 | 80 |
| 2024/12/03 | 1,608 | 1,624 | 1,608 | 1,619 | 125 |
| 2024/12/02 | 1,594 | 1,607 | 1,590 | 1,607 | 62 |
| 2024/11/29 | 1,585 | 1,596 | 1,582 | 1,587 | 443 |
| 2024/11/28 | 1,564 | 1,593 | 1,564 | 1,592 | 655 |
| 2024/11/27 | 1,597 | 1,597 | 1,570 | 1,570 | 2,322 |
| 2024/11/26 | 1,623 | 1,623 | 1,596 | 1,603 | 358 |
| 2024/11/25 | 1,636 | 1,636 | 1,624 | 1,625 | 127 |
| 2024/11/22 | 1,621 | 1,632 | 1,621 | 1,630 | 16 |
| 2024/11/21 | 1,629 | 1,631 | 1,619 | 1,619 | 25 |
| 2024/11/20 | 1,634 | 1,639 | 1,621 | 1,621 | 100 |
| 2024/11/19 | 1,624 | 1,635 | 1,623 | 1,630 | 494 |
| 2024/11/18 | 1,613 | 1,628 | 1,613 | 1,624 | 27 |
| 2024/11/15 | 1,690 | 1,690 | 1,617 | 1,617 | 35 |
| 2024/11/14 | 1,624 | 1,633 | 1,613 | 1,613 | 199 |
| 2024/11/13 | 1,687 | 1,690 | 1,624 | 1,624 | 5,406 |
| 2024/11/12 | 1,673 | 1,683 | 1,661 | 1,663 | 38 |
| 2024/11/11 | 1,672 | 1,678 | 1,669 | 1,678 | 90 |
| 2024/11/08 | 1,715 | 1,718 | 1,687 | 1,688 | 400 |
| 2024/11/07 | 1,696 | 1,718 | 1,692 | 1,714 | 265 |
| 2024/11/06 | 1,670 | 1,690 | 1,665 | 1,678 | 184 |
| 2024/11/05 | 1,663 | 1,666 | 1,647 | 1,666 | 217 |
| 2024/11/01 | 1,649 | 1,659 | 1,635 | 1,642 | 846 |
| 2024/10/31 | 1,683 | 1,683 | 1,663 | 1,663 | 438 |
| 2024/10/30 | 1,700 | 1,700 | 1,674 | 1,674 | 653 |
| 2024/10/29 | 1,664 | 1,673 | 1,663 | 1,667 | 52 |
| 2024/10/28 | 1,628 | 1,664 | 1,628 | 1,664 | 8,304 |
| 2024/10/25 | 1,639 | 1,650 | 1,630 | 1,630 | 75 |
| 2024/10/24 | 1,652 | 1,658 | 1,636 | 1,656 | 340 |
| 2024/10/23 | 1,670 | 1,681 | 1,669 | 1,669 | 51 |
| 2024/10/22 | 1,710 | 1,713 | 1,684 | 1,693 | 540 |
| 2024/10/21 | 1,715 | 1,720 | 1,712 | 1,712 | 83 |
| 2024/10/18 | 1,717 | 1,717 | 1,709 | 1,714 | 114 |
| 2024/10/17 | 1,724 | 1,725 | 1,713 | 1,716 | 591 |
| 2024/10/16 | 1,740 | 1,740 | 1,708 | 1,714 | 554 |
| 2024/10/15 | 1,735 | 1,735 | 1,722 | 1,732 | 358 |
| 2024/10/11 | 1,695 | 1,745 | 1,695 | 1,732 | 926 |
| 2024/10/10 | 1,740 | 1,740 | 1,732 | 1,735 | 258 |
| 2024/10/09 | 1,743 | 1,744 | 1,720 | 1,735 | 146 |
| 2024/10/08 | 1,764 | 1,768 | 1,733 | 1,734 | 500 |
| 2024/10/07 | 1,757 | 1,783 | 1,757 | 1,774 | 154 |
| 2024/10/04 | 1,740 | 1,755 | 1,740 | 1,755 | 247 |
| 2024/10/03 | 1,770 | 1,779 | 1,746 | 1,746 | 468 |
| 2024/10/02 | 1,724 | 1,751 | 1,724 | 1,741 | 2,818 |
| 2024/10/01 | 1,708 | 1,738 | 1,708 | 1,735 | 212 |
| 2024/09/30 | 1,718 | 1,720 | 1,700 | 1,705 | 250 |
| 2024/09/27 | 1,750 | 1,769 | 1,742 | 1,758 | 278 |
| 2024/09/26 | 1,733 | 1,733 | 1,703 | 1,710 | 86 |
| 2024/09/25 | 1,691 | 1,704 | 1,691 | 1,704 | 136 |
| 2024/09/24 | 1,690 | 1,690 | 1,677 | 1,683 | 131 |
| 2024/09/20 | 1,670 | 1,679 | 1,667 | 1,679 | 35 |
| 2024/09/19 | 1,634 | 1,650 | 1,634 | 1,650 | 20 |
| 2024/09/18 | 1,600 | 1,605 | 1,594 | 1,600 | 58 |
| 2024/09/17 | 1,631 | 1,631 | 1,565 | 1,576 | 72 |
| 2024/09/13 | 1,588 | 1,594 | 1,582 | 1,591 | 18 |
| 2024/09/12 | 1,589 | 1,590 | 1,580 | 1,585 | 31 |
| 2024/09/11 | 1,569 | 1,570 | 1,537 | 1,554 | 172 |
| 2024/09/10 | 1,608 | 1,608 | 1,591 | 1,592 | 678 |
| 2024/09/09 | 1,570 | 1,601 | 1,567 | 1,601 | 56 |
| 2024/09/06 | 1,648 | 1,648 | 1,610 | 1,610 | 85 |
| 2024/09/05 | 1,628 | 1,652 | 1,624 | 1,639 | 151 |
| 2024/09/04 | 1,675 | 1,675 | 1,640 | 1,642 | 358 |
| 2024/09/03 | 1,720 | 1,725 | 1,715 | 1,715 | 312 |
| 2024/09/02 | 1,722 | 1,722 | 1,706 | 1,706 | 203 |
| 2024/08/30 | 1,695 | 1,710 | 1,695 | 1,710 | 47 |
| 2024/08/29 | 1,679 | 1,690 | 1,679 | 1,690 | 37 |
| 2024/08/28 | 1,698 | 1,698 | 1,685 | 1,689 | 188 |
| 2024/08/27 | 1,686 | 1,698 | 1,674 | 1,698 | 91 |
| 2024/08/26 | 1,688 | 1,688 | 1,673 | 1,676 | 43 |
| 2024/08/23 | 1,684 | 1,689 | 1,682 | 1,688 | 10 |
| 2024/08/22 | 1,698 | 1,698 | 1,680 | 1,683 | 18 |
| 2024/08/21 | 1,677 | 1,686 | 1,676 | 1,684 | 37 |
| 2024/08/20 | 1,705 | 1,705 | 1,694 | 1,699 | 88 |
| 2024/08/19 | 1,758 | 1,758 | 1,690 | 1,690 | 927 |