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 |
|---|---|---|---|---|---|
| 2026/06/08 | 3,727 | 3,809 | 3,700 | 3,740 | 30,158 |
| 2026/06/05 | 3,967 | 3,990 | 3,902 | 3,937 | 7,953 |
| 2026/06/04 | 4,013 | 4,082 | 3,963 | 3,967 | 22,591 |
| 2026/06/03 | 4,001 | 4,135 | 4,001 | 4,083 | 19,112 |
| 2026/06/02 | 4,068 | 4,068 | 3,913 | 3,945 | 12,469 |
| 2026/06/01 | 4,142 | 4,200 | 4,060 | 4,060 | 22,695 |
| 2026/05/29 | 4,130 | 4,200 | 4,078 | 4,188 | 17,080 |
| 2026/05/28 | 4,145 | 4,166 | 4,023 | 4,065 | 20,615 |
| 2026/05/27 | 4,310 | 4,434 | 4,213 | 4,215 | 16,345 |
| 2026/05/26 | 4,316 | 4,362 | 4,257 | 4,354 | 10,061 |
| 2026/05/25 | 4,150 | 4,325 | 4,150 | 4,325 | 24,616 |
| 2026/05/22 | 4,085 | 4,162 | 4,071 | 4,149 | 13,274 |
| 2026/05/21 | 4,015 | 4,058 | 3,960 | 4,055 | 17,197 |
| 2026/05/20 | 3,942 | 3,950 | 3,865 | 3,950 | 24,865 |
| 2026/05/19 | 4,115 | 4,135 | 3,961 | 4,012 | 48,503 |
| 2026/05/18 | 4,152 | 4,194 | 4,100 | 4,100 | 25,557 |
| 2026/05/15 | 4,345 | 4,459 | 4,180 | 4,181 | 36,079 |
| 2026/05/14 | 4,430 | 4,439 | 4,282 | 4,310 | 46,286 |
| 2026/05/13 | 4,292 | 4,491 | 4,200 | 4,491 | 38,870 |
| 2026/05/12 | 4,425 | 4,493 | 4,330 | 4,362 | 34,063 |
| 2026/05/11 | 4,401 | 4,500 | 4,380 | 4,493 | 38,597 |
| 2026/05/08 | 4,270 | 4,393 | 4,215 | 4,393 | 26,174 |
| 2026/05/07 | 4,086 | 4,323 | 4,071 | 4,318 | 47,123 |
| 2026/05/01 | 3,968 | 4,018 | 3,918 | 4,016 | 12,129 |
| 2026/04/30 | 4,000 | 4,000 | 3,880 | 3,942 | 12,499 |
| 2026/04/28 | 3,927 | 3,995 | 3,927 | 3,982 | 12,326 |
| 2026/04/27 | 3,870 | 3,960 | 3,812 | 3,870 | 28,157 |
| 2026/04/24 | 3,880 | 3,927 | 3,880 | 3,909 | 15,045 |
| 2026/04/23 | 4,000 | 4,012 | 3,833 | 3,900 | 36,622 |
| 2026/04/22 | 4,041 | 4,070 | 3,955 | 4,070 | 33,621 |
| 2026/04/21 | 4,008 | 4,083 | 4,008 | 4,083 | 14,929 |
| 2026/04/20 | 4,035 | 4,045 | 3,965 | 3,965 | 31,684 |
| 2026/04/17 | 4,132 | 4,150 | 4,027 | 4,027 | 25,909 |
| 2026/04/16 | 4,095 | 4,180 | 4,065 | 4,180 | 18,389 |
| 2026/04/15 | 4,300 | 4,305 | 4,016 | 4,085 | 51,505 |
| 2026/04/14 | 4,098 | 4,160 | 4,026 | 4,160 | 47,745 |
| 2026/04/13 | 3,975 | 4,010 | 3,915 | 3,972 | 25,533 |
| 2026/04/10 | 3,880 | 4,005 | 3,838 | 4,004 | 32,539 |
| 2026/04/09 | 3,946 | 3,949 | 3,866 | 3,949 | 17,118 |
| 2026/04/08 | 3,838 | 3,950 | 3,810 | 3,937 | 40,506 |
| 2026/04/07 | 3,675 | 3,698 | 3,625 | 3,698 | 10,091 |
| 2026/04/06 | 3,650 | 3,702 | 3,631 | 3,685 | 11,492 |
| 2026/04/03 | 3,597 | 3,670 | 3,588 | 3,647 | 17,869 |
| 2026/03/27 | 3,495 | 3,581 | 3,420 | 3,552 | 20,353 |
| 2026/03/26 | 3,603 | 3,628 | 3,520 | 3,565 | 13,205 |
| 2026/03/25 | 3,533 | 3,620 | 3,533 | 3,600 | 49,197 |
| 2026/03/24 | 3,400 | 3,496 | 3,366 | 3,443 | 23,399 |
| 2026/03/23 | 3,410 | 3,425 | 3,285 | 3,330 | 60,252 |
| 2026/03/19 | 3,621 | 3,646 | 3,570 | 3,594 | 39,239 |
| 2026/03/18 | 3,671 | 3,880 | 3,638 | 3,880 | 36,913 |
| 2026/03/17 | 3,720 | 3,735 | 3,592 | 3,611 | 22,930 |
| 2026/03/16 | 3,697 | 3,709 | 3,590 | 3,700 | 44,775 |
| 2026/03/13 | 3,615 | 3,753 | 3,578 | 3,710 | 27,639 |
| 2026/03/12 | 3,786 | 3,817 | 3,700 | 3,740 | 30,091 |
| 2026/03/11 | 3,836 | 3,935 | 3,827 | 3,856 | 51,188 |
| 2026/03/10 | 3,738 | 3,769 | 3,663 | 3,716 | 54,326 |
| 2026/03/09 | 3,549 | 3,610 | 3,426 | 3,575 | 117,607 |
| 2026/03/06 | 3,814 | 3,861 | 3,709 | 3,829 | 68,154 |
| 2026/03/05 | 4,149 | 4,149 | 3,826 | 3,902 | 93,905 |
| 2026/03/04 | 3,948 | 4,060 | 3,690 | 3,820 | 191,226 |
| 2026/03/03 | 4,375 | 4,428 | 4,128 | 4,158 | 175,790 |
| 2026/03/02 | 4,248 | 4,366 | 4,168 | 4,366 | 135,473 |
| 2026/02/27 | 4,076 | 4,274 | 4,055 | 4,274 | 87,739 |
| 2026/02/26 | 4,320 | 4,320 | 4,038 | 4,100 | 149,093 |
| 2026/02/25 | 4,034 | 4,097 | 3,940 | 4,084 | 126,746 |
| 2026/02/24 | 3,845 | 3,933 | 3,824 | 3,904 | 65,483 |
| 2026/02/20 | 3,751 | 3,799 | 3,730 | 3,799 | 23,906 |
| 2026/02/19 | 3,711 | 3,785 | 3,700 | 3,785 | 22,755 |
| 2026/02/18 | 3,596 | 3,699 | 3,580 | 3,695 | 16,822 |
| 2026/02/17 | 3,705 | 3,705 | 3,600 | 3,666 | 30,932 |
| 2026/02/16 | 3,840 | 3,850 | 3,678 | 3,706 | 60,260 |
| 2026/02/13 | 3,833 | 3,884 | 3,662 | 3,700 | 78,991 |
| 2026/02/12 | 3,735 | 3,910 | 3,663 | 3,910 | 97,923 |
| 2026/02/10 | 3,504 | 3,595 | 3,500 | 3,595 | 42,049 |
| 2026/02/09 | 3,475 | 3,475 | 3,350 | 3,460 | 35,702 |
| 2026/02/06 | 3,233 | 3,320 | 3,206 | 3,320 | 44,595 |
| 2026/02/05 | 3,476 | 3,476 | 3,277 | 3,395 | 59,601 |
| 2026/02/04 | 3,313 | 3,425 | 3,310 | 3,406 | 44,437 |
| 2026/02/03 | 3,180 | 3,271 | 3,165 | 3,271 | 57,400 |
| 2026/02/02 | 3,137 | 3,247 | 3,107 | 3,110 | 132,826 |
| 2026/01/30 | 3,327 | 3,418 | 3,216 | 3,277 | 76,790 |
| 2026/01/29 | 3,354 | 3,385 | 3,250 | 3,385 | 46,583 |
| 2026/01/28 | 3,285 | 3,294 | 3,244 | 3,284 | 44,509 |
| 2026/01/27 | 3,236 | 3,292 | 3,205 | 3,291 | 56,444 |
| 2026/01/26 | 3,273 | 3,310 | 3,230 | 3,259 | 83,590 |
| 2026/01/23 | 3,270 | 3,298 | 3,250 | 3,280 | 40,470 |
| 2026/01/22 | 3,273 | 3,273 | 3,213 | 3,250 | 26,668 |
| 2026/01/21 | 3,140 | 3,250 | 3,111 | 3,240 | 46,065 |
| 2026/01/20 | 3,250 | 3,250 | 3,175 | 3,200 | 46,328 |
| 2026/01/19 | 3,230 | 3,250 | 3,170 | 3,250 | 65,065 |
| 2026/01/16 | 3,224 | 3,239 | 3,178 | 3,235 | 39,801 |
| 2026/01/15 | 3,258 | 3,265 | 3,190 | 3,225 | 53,075 |
| 2026/01/14 | 3,132 | 3,295 | 3,113 | 3,188 | 40,815 |
| 2026/01/13 | 3,129 | 3,142 | 3,080 | 3,089 | 40,263 |
| 2026/01/09 | 3,055 | 3,055 | 2,951 | 2,990 | 34,888 |
| 2026/01/08 | 2,988 | 3,065 | 2,961 | 3,065 | 26,585 |
| 2026/01/07 | 2,965 | 2,993 | 2,945 | 2,950 | 41,019 |
| 2026/01/06 | 2,895 | 2,955 | 2,885 | 2,934 | 49,580 |
| 2026/01/05 | 2,823 | 2,858 | 2,810 | 2,845 | 18,444 |
| 2025/12/30 | 2,800 | 2,850 | 2,741 | 2,850 | 8,673 |
| 2025/12/29 | 2,820 | 2,850 | 2,780 | 2,850 | 16,752 |
| 2025/12/26 | 2,774 | 2,779 | 2,735 | 2,735 | 6,392 |
| 2025/12/25 | 2,800 | 2,815 | 2,760 | 2,761 | 6,068 |
| 2025/12/24 | 2,757 | 2,785 | 2,757 | 2,780 | 3,188 |
| 2025/12/23 | 2,734 | 2,754 | 2,721 | 2,722 | 7,163 |
| 2025/12/22 | 2,696 | 2,760 | 2,691 | 2,760 | 5,062 |
| 2025/12/19 | 2,676 | 2,676 | 2,626 | 2,658 | 15,613 |
| 2025/12/18 | 2,630 | 2,658 | 2,616 | 2,658 | 6,259 |
| 2025/12/17 | 2,580 | 2,660 | 2,580 | 2,636 | 2,977 |
| 2025/12/16 | 2,690 | 2,690 | 2,587 | 2,597 | 8,687 |
| 2025/12/15 | 2,754 | 2,754 | 2,650 | 2,672 | 5,311 |
| 2025/12/12 | 2,730 | 2,730 | 2,660 | 2,704 | 4,724 |
| 2025/12/11 | 2,704 | 2,704 | 2,609 | 2,616 | 2,654 |
| 2025/12/10 | 2,661 | 2,662 | 2,621 | 2,654 | 2,599 |
| 2025/12/09 | 2,640 | 2,653 | 2,587 | 2,588 | 3,514 |
| 2025/12/08 | 2,639 | 2,700 | 2,592 | 2,614 | 1,672 |
| 2025/12/05 | 2,590 | 2,590 | 2,562 | 2,589 | 598 |
| 2025/12/04 | 2,542 | 2,581 | 2,542 | 2,581 | 3,080 |
| 2025/12/03 | 2,534 | 2,547 | 2,500 | 2,532 | 1,340 |
| 2025/12/02 | 2,578 | 2,578 | 2,528 | 2,528 | 1,495 |
| 2025/12/01 | 2,626 | 2,627 | 2,528 | 2,528 | 1,799 |
| 2025/11/28 | 2,586 | 2,600 | 2,561 | 2,600 | 1,272 |
| 2025/11/27 | 2,578 | 2,578 | 2,536 | 2,536 | 1,339 |
| 2025/11/26 | 2,450 | 2,535 | 2,450 | 2,528 | 6,139 |
| 2025/11/25 | 2,597 | 2,597 | 2,457 | 2,481 | 4,107 |
| 2025/11/21 | 2,497 | 2,547 | 2,450 | 2,547 | 3,445 |
| 2025/11/20 | 2,582 | 2,593 | 2,532 | 2,547 | 3,360 |
| 2025/11/19 | 2,493 | 2,511 | 2,435 | 2,494 | 2,615 |
| 2025/11/18 | 2,621 | 2,621 | 2,495 | 2,497 | 3,800 |
| 2025/11/17 | 2,589 | 2,627 | 2,589 | 2,600 | 7,877 |
| 2025/11/14 | 2,638 | 2,638 | 2,437 | 2,560 | 4,905 |
| 2025/11/13 | 2,554 | 2,592 | 2,523 | 2,588 | 9,130 |
| 2025/11/12 | 2,447 | 2,542 | 2,441 | 2,542 | 6,905 |
| 2025/11/11 | 2,452 | 2,452 | 2,394 | 2,398 | 4,274 |
| 2025/11/10 | 2,414 | 2,434 | 2,400 | 2,434 | 6,324 |
| 2025/11/07 | 2,400 | 2,400 | 2,356 | 2,365 | 8,895 |
| 2025/11/06 | 2,409 | 2,425 | 2,373 | 2,419 | 5,862 |
| 2025/11/05 | 2,390 | 2,390 | 2,271 | 2,359 | 4,952 |
| 2025/11/04 | 2,398 | 2,449 | 2,391 | 2,391 | 5,235 |
| 2025/10/31 | 2,418 | 2,418 | 2,367 | 2,396 | 2,513 |
| 2025/10/30 | 2,447 | 2,449 | 2,349 | 2,449 | 4,550 |
| 2025/10/29 | 2,351 | 2,448 | 2,328 | 2,448 | 671 |
| 2025/10/28 | 2,393 | 2,393 | 2,320 | 2,330 | 2,890 |
| 2025/10/27 | 2,397 | 2,400 | 2,368 | 2,400 | 7,366 |
| 2025/10/24 | 2,342 | 2,352 | 2,318 | 2,347 | 421 |
| 2025/10/23 | 2,309 | 2,388 | 2,273 | 2,388 | 2,687 |
| 2025/10/22 | 2,305 | 2,313 | 2,279 | 2,310 | 6,603 |
| 2025/10/21 | 2,436 | 2,436 | 2,316 | 2,322 | 2,856 |
| 2025/10/20 | 2,310 | 2,381 | 2,310 | 2,336 | 2,495 |
| 2025/10/17 | 2,337 | 2,337 | 2,301 | 2,307 | 2,438 |
| 2025/10/16 | 2,350 | 2,350 | 2,303 | 2,305 | 3,057 |
| 2025/10/15 | 2,310 | 2,320 | 2,290 | 2,314 | 4,273 |
| 2025/10/14 | 2,330 | 2,360 | 2,250 | 2,360 | 8,463 |
| 2025/10/10 | 2,548 | 2,550 | 2,280 | 2,280 | 6,210 |
| 2025/10/09 | 2,347 | 2,456 | 2,336 | 2,456 | 1,677 |
| 2025/10/08 | 2,330 | 2,330 | 2,283 | 2,317 | 2,461 |
| 2025/10/07 | 2,330 | 2,330 | 2,279 | 2,280 | 7,135 |
| 2025/10/06 | 2,244 | 2,312 | 2,244 | 2,280 | 6,791 |
| 2025/10/03 | 2,220 | 2,239 | 2,200 | 2,238 | 1,439 |
| 2025/10/02 | 2,220 | 2,220 | 2,178 | 2,215 | 399 |
| 2025/10/01 | 2,220 | 2,220 | 2,101 | 2,220 | 2,529 |
| 2025/09/30 | 2,200 | 2,220 | 2,172 | 2,198 | 690 |
| 2025/09/29 | 2,129 | 2,222 | 2,129 | 2,198 | 549 |
| 2025/09/26 | 2,200 | 2,200 | 2,175 | 2,184 | 2,928 |
| 2025/09/25 | 2,159 | 2,198 | 2,150 | 2,194 | 2,079 |
| 2025/09/24 | 2,131 | 2,131 | 2,100 | 2,113 | 183 |
| 2025/09/22 | 2,112 | 2,117 | 2,107 | 2,113 | 4,717 |
| 2025/09/19 | 2,168 | 2,169 | 2,089 | 2,096 | 136 |
| 2025/09/18 | 2,100 | 2,120 | 2,093 | 2,118 | 1,290 |
| 2025/09/17 | 2,147 | 2,147 | 2,101 | 2,102 | 1,203 |
| 2025/09/16 | 2,150 | 2,150 | 2,121 | 2,147 | 963 |
| 2025/09/12 | 2,222 | 2,222 | 2,118 | 2,122 | 409 |
| 2025/09/11 | 2,110 | 2,124 | 2,091 | 2,114 | 40,138 |
| 2025/09/10 | 2,085 | 2,097 | 2,085 | 2,091 | 431 |
| 2025/09/09 | 2,184 | 2,184 | 2,092 | 2,103 | 15,693 |
| 2025/09/08 | 2,165 | 2,165 | 2,122 | 2,134 | 742 |
| 2025/09/05 | 2,189 | 2,189 | 2,101 | 2,115 | 2,135 |
| 2025/09/04 | 2,134 | 2,147 | 2,085 | 2,102 | 7,501 |
| 2025/09/03 | 2,145 | 2,145 | 2,082 | 2,084 | 1,887 |
| 2025/09/02 | 2,052 | 2,189 | 2,052 | 2,189 | 6,621 |
| 2025/09/01 | 2,062 | 2,062 | 2,038 | 2,049 | 668 |
| 2025/08/29 | 2,075 | 2,100 | 2,043 | 2,100 | 4,960 |
| 2025/08/28 | 2,031 | 2,054 | 2,025 | 2,054 | 462 |
| 2025/08/27 | 2,023 | 2,035 | 2,000 | 2,000 | 6,333 |
| 2025/08/26 | 1,970 | 2,020 | 1,970 | 2,011 | 172 |
| 2025/08/25 | 1,943 | 2,020 | 1,943 | 2,019 | 630 |
| 2025/08/22 | 1,992 | 1,992 | 1,977 | 1,983 | 234 |
| 2025/08/21 | 1,941 | 1,986 | 1,941 | 1,973 | 614 |
| 2025/08/20 | 1,950 | 1,957 | 1,939 | 1,942 | 254 |
| 2025/08/19 | 1,960 | 1,973 | 1,955 | 1,963 | 503 |
| 2025/08/18 | 1,937 | 1,958 | 1,937 | 1,958 | 4,401 |
| 2025/08/15 | 1,889 | 1,928 | 1,889 | 1,928 | 578 |
| 2025/08/14 | 1,930 | 1,930 | 1,886 | 1,889 | 1,498 |
| 2025/08/13 | 1,905 | 1,930 | 1,905 | 1,916 | 940 |
| 2025/08/12 | 1,880 | 1,909 | 1,879 | 1,901 | 409 |
| 2025/08/08 | 1,875 | 1,880 | 1,873 | 1,880 | 183 |
| 2025/08/07 | 1,860 | 1,870 | 1,849 | 1,868 | 1,106 |
| 2025/08/06 | 1,834 | 1,864 | 1,834 | 1,858 | 1,239 |
| 2025/08/05 | 1,818 | 1,837 | 1,818 | 1,835 | 1,480 |
| 2025/08/04 | 1,792 | 1,805 | 1,792 | 1,805 | 4,154 |