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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,355 | 1,366 | 1,355 | 1,363 | 45 |
| 2022/12/29 | 1,361 | 1,361 | 1,350 | 1,360 | 14 |
| 2022/12/28 | 1,370 | 1,370 | 1,361 | 1,368 | 61 |
| 2022/12/27 | 1,375 | 1,375 | 1,370 | 1,370 | 5 |
| 2022/12/26 | 1,360 | 1,370 | 1,347 | 1,368 | 57 |
| 2022/12/23 | 1,352 | 1,352 | 1,341 | 1,341 | 102 |
| 2022/12/22 | 1,362 | 1,363 | 1,352 | 1,360 | 25,087 |
| 2022/12/21 | 1,361 | 1,362 | 1,349 | 1,355 | 2,410 |
| 2022/12/20 | 1,383 | 1,386 | 1,355 | 1,355 | 116 |
| 2022/12/19 | 1,381 | 1,383 | 1,380 | 1,380 | 64 |
| 2022/12/16 | 1,401 | 1,401 | 1,390 | 1,390 | 89 |
| 2022/12/15 | 1,412 | 1,417 | 1,412 | 1,412 | 801 |
| 2022/12/14 | 1,399 | 1,412 | 1,399 | 1,410 | 1,666 |
| 2022/12/13 | 1,400 | 1,405 | 1,400 | 1,401 | 16 |
| 2022/12/12 | 1,399 | 1,399 | 1,390 | 1,394 | 212 |
| 2022/12/09 | 1,392 | 1,405 | 1,392 | 1,405 | 94 |
| 2022/12/08 | 1,400 | 1,400 | 1,385 | 1,393 | 208 |
| 2022/12/07 | 1,386 | 1,401 | 1,386 | 1,400 | 197 |
| 2022/12/06 | 1,381 | 1,394 | 1,380 | 1,394 | 26 |
| 2022/12/05 | 1,385 | 1,390 | 1,385 | 1,388 | 62 |
| 2022/12/02 | 1,397 | 1,397 | 1,378 | 1,381 | 181 |
| 2022/12/01 | 1,403 | 1,410 | 1,403 | 1,406 | 151 |
| 2022/11/30 | 1,394 | 1,394 | 1,391 | 1,394 | 21 |
| 2022/11/29 | 1,380 | 1,396 | 1,380 | 1,396 | 67 |
| 2022/11/28 | 1,411 | 1,411 | 1,390 | 1,391 | 86 |
| 2022/11/25 | 1,416 | 1,416 | 1,403 | 1,409 | 585 |
| 2022/11/24 | 1,401 | 1,417 | 1,401 | 1,412 | 1,049 |
| 2022/11/22 | 1,390 | 1,396 | 1,390 | 1,395 | 502 |
| 2022/11/21 | 1,380 | 1,388 | 1,380 | 1,380 | 2,040 |
| 2022/11/18 | 1,378 | 1,385 | 1,366 | 1,366 | 197 |
| 2022/11/17 | 1,386 | 1,386 | 1,373 | 1,373 | 16 |
| 2022/11/16 | 1,389 | 1,394 | 1,381 | 1,393 | 223 |
| 2022/11/15 | 1,370 | 1,385 | 1,370 | 1,385 | 57 |
| 2022/11/14 | 1,389 | 1,389 | 1,370 | 1,370 | 163 |
| 2022/11/11 | 1,396 | 1,396 | 1,380 | 1,385 | 80 |
| 2022/11/10 | 1,370 | 1,381 | 1,370 | 1,375 | 126 |
| 2022/11/09 | 1,384 | 1,398 | 1,372 | 1,394 | 514 |
| 2022/11/08 | 1,374 | 1,392 | 1,374 | 1,388 | 576 |
| 2022/11/07 | 1,355 | 1,380 | 1,354 | 1,374 | 802 |
| 2022/11/04 | 1,328 | 1,345 | 1,328 | 1,345 | 27 |
| 2022/11/02 | 1,339 | 1,347 | 1,339 | 1,345 | 4,476 |
| 2022/11/01 | 1,316 | 1,330 | 1,316 | 1,330 | 494 |
| 2022/10/31 | 1,313 | 1,313 | 1,308 | 1,312 | 126 |
| 2022/10/28 | 1,309 | 1,313 | 1,302 | 1,304 | 117 |
| 2022/10/27 | 1,323 | 1,323 | 1,314 | 1,314 | 112 |
| 2022/10/26 | 1,319 | 1,322 | 1,318 | 1,318 | 381 |
| 2022/10/25 | 1,317 | 1,325 | 1,315 | 1,323 | 80 |
| 2022/10/24 | 1,315 | 1,320 | 1,312 | 1,312 | 660 |
| 2022/10/21 | 1,303 | 1,305 | 1,297 | 1,298 | 99 |
| 2022/10/20 | 1,325 | 1,325 | 1,312 | 1,320 | 261 |
| 2022/10/19 | 1,330 | 1,335 | 1,330 | 1,335 | 19 |
| 2022/10/18 | 1,330 | 1,335 | 1,324 | 1,335 | 87 |
| 2022/10/17 | 1,322 | 1,324 | 1,318 | 1,321 | 493 |
| 2022/10/14 | 1,315 | 1,339 | 1,315 | 1,335 | 169 |
| 2022/10/13 | 1,317 | 1,317 | 1,308 | 1,309 | 121 |
| 2022/10/12 | 1,330 | 1,330 | 1,315 | 1,316 | 90 |
| 2022/10/11 | 1,339 | 1,340 | 1,332 | 1,333 | 47 |
| 2022/10/07 | 1,348 | 1,355 | 1,348 | 1,353 | 171 |
| 2022/10/06 | 1,370 | 1,375 | 1,365 | 1,365 | 149 |
| 2022/10/05 | 1,366 | 1,368 | 1,358 | 1,366 | 6,279 |
| 2022/10/04 | 1,330 | 1,359 | 1,330 | 1,359 | 64 |
| 2022/10/03 | 1,298 | 1,319 | 1,291 | 1,319 | 537 |
| 2022/09/30 | 1,333 | 1,333 | 1,310 | 1,314 | 71 |
| 2022/09/29 | 1,335 | 1,340 | 1,330 | 1,331 | 63 |
| 2022/09/28 | 1,332 | 1,332 | 1,304 | 1,308 | 123 |
| 2022/09/27 | 1,323 | 1,340 | 1,323 | 1,330 | 120 |
| 2022/09/26 | 1,354 | 1,356 | 1,321 | 1,323 | 420 |
| 2022/09/22 | 1,360 | 1,375 | 1,360 | 1,375 | 331 |
| 2022/09/21 | 1,381 | 1,381 | 1,375 | 1,379 | 66 |
| 2022/09/20 | 1,383 | 1,400 | 1,383 | 1,390 | 207 |
| 2022/09/16 | 1,379 | 1,381 | 1,370 | 1,374 | 199 |
| 2022/09/15 | 1,405 | 1,405 | 1,390 | 1,390 | 1,553 |
| 2022/09/14 | 1,378 | 1,414 | 1,378 | 1,404 | 329 |
| 2022/09/13 | 1,410 | 1,424 | 1,410 | 1,424 | 512 |
| 2022/09/12 | 1,414 | 1,414 | 1,398 | 1,400 | 561 |
| 2022/09/09 | 1,390 | 1,395 | 1,388 | 1,395 | 742 |
| 2022/09/08 | 1,364 | 1,380 | 1,364 | 1,376 | 343 |
| 2022/09/07 | 1,359 | 1,359 | 1,345 | 1,358 | 52 |
| 2022/09/06 | 1,350 | 1,360 | 1,350 | 1,360 | 234 |
| 2022/09/05 | 1,337 | 1,350 | 1,337 | 1,349 | 143 |
| 2022/09/02 | 1,354 | 1,354 | 1,335 | 1,340 | 215 |
| 2022/09/01 | 1,375 | 1,375 | 1,357 | 1,360 | 782 |
| 2022/08/31 | 1,380 | 1,387 | 1,379 | 1,386 | 106 |
| 2022/08/30 | 1,390 | 1,397 | 1,390 | 1,396 | 167 |
| 2022/08/29 | 1,372 | 1,383 | 1,372 | 1,380 | 110 |
| 2022/08/26 | 1,404 | 1,405 | 1,399 | 1,400 | 130 |
| 2022/08/25 | 1,385 | 1,391 | 1,385 | 1,391 | 1,040 |
| 2022/08/24 | 1,371 | 1,382 | 1,371 | 1,378 | 137 |
| 2022/08/23 | 1,371 | 1,371 | 1,365 | 1,365 | 20 |
| 2022/08/22 | 1,374 | 1,382 | 1,365 | 1,376 | 133 |
| 2022/08/19 | 1,384 | 1,389 | 1,384 | 1,386 | 69 |
| 2022/08/18 | 1,374 | 1,385 | 1,368 | 1,379 | 15,039 |
| 2022/08/17 | 1,376 | 1,385 | 1,376 | 1,384 | 65 |
| 2022/08/16 | 1,372 | 1,372 | 1,361 | 1,363 | 262 |
| 2022/08/15 | 1,382 | 1,382 | 1,374 | 1,378 | 36 |
| 2022/08/12 | 1,364 | 1,380 | 1,364 | 1,376 | 240 |
| 2022/08/10 | 1,340 | 1,340 | 1,330 | 1,339 | 144 |
| 2022/08/09 | 1,359 | 1,359 | 1,340 | 1,340 | 55 |
| 2022/08/08 | 1,350 | 1,352 | 1,343 | 1,350 | 217 |
| 2022/08/05 | 1,323 | 1,343 | 1,323 | 1,340 | 293 |
| 2022/08/04 | 1,329 | 1,329 | 1,315 | 1,318 | 28 |
| 2022/08/03 | 1,324 | 1,324 | 1,315 | 1,317 | 438 |
| 2022/08/02 | 1,337 | 1,337 | 1,324 | 1,324 | 63 |
| 2022/08/01 | 1,343 | 1,349 | 1,337 | 1,349 | 629 |
| 2022/07/29 | 1,330 | 1,334 | 1,325 | 1,325 | 23 |
| 2022/07/28 | 1,345 | 1,345 | 1,329 | 1,330 | 620 |
| 2022/07/27 | 1,323 | 1,327 | 1,323 | 1,327 | 9 |
| 2022/07/26 | 1,326 | 1,326 | 1,326 | 1,326 | 100 |
| 2022/07/25 | 1,322 | 1,327 | 1,319 | 1,319 | 16 |
| 2022/07/22 | 1,327 | 1,329 | 1,325 | 1,327 | 142 |
| 2022/07/21 | 1,326 | 1,330 | 1,320 | 1,330 | 35 |
| 2022/07/20 | 1,322 | 1,330 | 1,316 | 1,328 | 2,291 |
| 2022/07/19 | 1,301 | 1,305 | 1,295 | 1,304 | 59 |
| 2022/07/15 | 1,292 | 1,292 | 1,279 | 1,287 | 232 |
| 2022/07/14 | 1,280 | 1,287 | 1,280 | 1,287 | 7 |
| 2022/07/13 | 1,281 | 1,281 | 1,275 | 1,276 | 1,018 |
| 2022/07/12 | 1,298 | 1,298 | 1,277 | 1,278 | 1,089 |
| 2022/07/11 | 1,318 | 1,322 | 1,303 | 1,308 | 244 |
| 2022/07/08 | 1,300 | 1,315 | 1,297 | 1,303 | 193 |
| 2022/07/07 | 1,279 | 1,279 | 1,258 | 1,274 | 152 |
| 2022/07/06 | 1,252 | 1,282 | 1,252 | 1,269 | 526 |
| 2022/07/05 | 1,304 | 1,313 | 1,304 | 1,312 | 29 |
| 2022/07/04 | 1,290 | 1,296 | 1,284 | 1,296 | 3,106 |
| 2022/07/01 | 1,301 | 1,303 | 1,274 | 1,285 | 482 |
| 2022/06/30 | 1,328 | 1,328 | 1,304 | 1,308 | 2,285 |
| 2022/06/29 | 1,332 | 1,336 | 1,326 | 1,326 | 10 |
| 2022/06/28 | 1,330 | 1,342 | 1,329 | 1,329 | 8,648 |
| 2022/06/27 | 1,355 | 1,355 | 1,311 | 1,320 | 82 |
| 2022/06/24 | 1,282 | 1,295 | 1,282 | 1,295 | 254 |
| 2022/06/23 | 1,304 | 1,311 | 1,285 | 1,288 | 287 |
| 2022/06/22 | 1,338 | 1,338 | 1,307 | 1,309 | 281 |
| 2022/06/21 | 1,315 | 1,326 | 1,308 | 1,322 | 4,886 |
| 2022/06/20 | 1,330 | 1,331 | 1,287 | 1,291 | 1,491 |
| 2022/06/17 | 1,329 | 1,329 | 1,315 | 1,326 | 1,230 |
| 2022/06/16 | 1,370 | 1,379 | 1,358 | 1,359 | 373 |
| 2022/06/15 | 1,373 | 1,386 | 1,352 | 1,352 | 3,935 |
| 2022/06/14 | 1,361 | 1,371 | 1,361 | 1,368 | 142 |
| 2022/06/13 | 1,411 | 1,418 | 1,389 | 1,391 | 318 |
| 2022/06/10 | 1,443 | 1,443 | 1,423 | 1,429 | 857 |
| 2022/06/09 | 1,451 | 1,458 | 1,448 | 1,457 | 46 |
| 2022/06/08 | 1,458 | 1,463 | 1,451 | 1,457 | 769 |
| 2022/06/07 | 1,443 | 1,458 | 1,430 | 1,457 | 3,259 |
| 2022/06/06 | 1,416 | 1,437 | 1,416 | 1,437 | 78 |
| 2022/06/03 | 1,430 | 1,430 | 1,419 | 1,428 | 135 |
| 2022/06/02 | 1,413 | 1,413 | 1,408 | 1,411 | 248 |
| 2022/06/01 | 1,397 | 1,415 | 1,395 | 1,415 | 43 |
| 2022/05/31 | 1,398 | 1,402 | 1,397 | 1,400 | 128 |
| 2022/05/30 | 1,399 | 1,399 | 1,388 | 1,395 | 180 |
| 2022/05/27 | 1,376 | 1,380 | 1,371 | 1,378 | 123 |
| 2022/05/26 | 1,373 | 1,376 | 1,364 | 1,364 | 222 |
| 2022/05/25 | 1,377 | 1,379 | 1,373 | 1,373 | 461 |
| 2022/05/24 | 1,399 | 1,399 | 1,383 | 1,383 | 172 |
| 2022/05/23 | 1,399 | 1,399 | 1,383 | 1,388 | 3,411 |
| 2022/05/20 | 1,362 | 1,384 | 1,362 | 1,382 | 2,167 |
| 2022/05/19 | 1,337 | 1,359 | 1,330 | 1,351 | 1,758 |
| 2022/05/18 | 1,358 | 1,368 | 1,352 | 1,367 | 1,441 |
| 2022/05/17 | 1,349 | 1,366 | 1,339 | 1,348 | 2,106 |
| 2022/05/16 | 1,369 | 1,369 | 1,335 | 1,338 | 390 |
| 2022/05/13 | 1,342 | 1,359 | 1,342 | 1,357 | 62 |
| 2022/05/12 | 1,343 | 1,359 | 1,343 | 1,343 | 362 |
| 2022/05/11 | 1,342 | 1,347 | 1,330 | 1,343 | 465 |
| 2022/05/10 | 1,386 | 1,386 | 1,360 | 1,370 | 877 |
| 2022/05/09 | 1,422 | 1,422 | 1,399 | 1,404 | 352 |
| 2022/05/06 | 1,431 | 1,442 | 1,427 | 1,442 | 229 |
| 2022/05/02 | 1,408 | 1,427 | 1,408 | 1,427 | 175 |
| 2022/04/28 | 1,383 | 1,423 | 1,383 | 1,423 | 106 |
| 2022/04/27 | 1,377 | 1,389 | 1,371 | 1,377 | 462 |
| 2022/04/26 | 1,402 | 1,405 | 1,384 | 1,390 | 1,610 |
| 2022/04/25 | 1,422 | 1,433 | 1,340 | 1,421 | 1,295 |
| 2022/04/22 | 1,458 | 1,464 | 1,436 | 1,452 | 303 |
| 2022/04/21 | 1,490 | 1,492 | 1,474 | 1,484 | 1,873 |
| 2022/04/20 | 1,560 | 1,560 | 1,542 | 1,546 | 1,077 |
| 2022/04/19 | 1,530 | 1,544 | 1,527 | 1,544 | 294 |
| 2022/04/18 | 1,510 | 1,510 | 1,492 | 1,500 | 100 |
| 2022/04/15 | 1,514 | 1,514 | 1,513 | 1,514 | 2,459 |
| 2022/04/14 | 1,504 | 1,532 | 1,504 | 1,532 | 1,969 |
| 2022/04/13 | 1,481 | 1,498 | 1,481 | 1,497 | 320 |
| 2022/04/12 | 1,475 | 1,479 | 1,468 | 1,469 | 1,543 |
| 2022/04/11 | 1,493 | 1,509 | 1,486 | 1,486 | 380 |
| 2022/04/08 | 1,496 | 1,498 | 1,485 | 1,497 | 156 |
| 2022/04/07 | 1,490 | 1,492 | 1,480 | 1,483 | 1,469 |
| 2022/04/06 | 1,532 | 1,538 | 1,520 | 1,523 | 1,073 |
| 2022/04/05 | 1,568 | 1,568 | 1,542 | 1,543 | 1,239 |
| 2022/04/04 | 1,548 | 1,548 | 1,544 | 1,546 | 21 |
| 2022/04/01 | 1,529 | 1,552 | 1,529 | 1,547 | 3,826 |
| 2022/03/31 | 1,562 | 1,567 | 1,555 | 1,555 | 154 |
| 2022/03/30 | 1,565 | 1,565 | 1,533 | 1,547 | 11,653 |
| 2022/03/29 | 1,551 | 1,559 | 1,549 | 1,558 | 207 |
| 2022/03/28 | 1,580 | 1,580 | 1,540 | 1,541 | 941 |
| 2022/03/25 | 1,577 | 1,577 | 1,565 | 1,577 | 1,256 |
| 2022/03/24 | 1,533 | 1,555 | 1,533 | 1,555 | 509 |
| 2022/03/23 | 1,520 | 1,539 | 1,514 | 1,536 | 1,999 |
| 2022/03/22 | 1,507 | 1,515 | 1,507 | 1,508 | 536 |
| 2022/03/18 | 1,463 | 1,485 | 1,463 | 1,484 | 1,496 |
| 2022/03/17 | 1,440 | 1,452 | 1,440 | 1,451 | 10,767 |
| 2022/03/16 | 1,414 | 1,427 | 1,414 | 1,425 | 1,911 |
| 2022/03/15 | 1,431 | 1,431 | 1,400 | 1,410 | 120 |
| 2022/03/14 | 1,428 | 1,434 | 1,419 | 1,427 | 566 |
| 2022/03/11 | 1,403 | 1,425 | 1,403 | 1,412 | 7,174 |
| 2022/03/10 | 1,394 | 1,419 | 1,394 | 1,415 | 1,186 |
| 2022/03/09 | 1,390 | 1,399 | 1,380 | 1,380 | 285 |
| 2022/03/08 | 1,446 | 1,446 | 1,381 | 1,393 | 4,081 |
| 2022/03/07 | 1,484 | 1,484 | 1,449 | 1,467 | 2,071 |
| 2022/03/04 | 1,517 | 1,520 | 1,461 | 1,469 | 1,415 |
| 2022/03/03 | 1,490 | 1,508 | 1,489 | 1,503 | 5,219 |
| 2022/03/02 | 1,460 | 1,475 | 1,460 | 1,469 | 404 |
| 2022/03/01 | 1,454 | 1,467 | 1,453 | 1,466 | 1,483 |
| 2022/02/28 | 1,424 | 1,437 | 1,420 | 1,430 | 129 |
| 2022/02/25 | 1,393 | 1,408 | 1,389 | 1,407 | 549 |
| 2022/02/24 | 1,400 | 1,408 | 1,384 | 1,389 | 46 |
| 2022/02/22 | 1,411 | 1,411 | 1,395 | 1,405 | 632 |
| 2022/02/21 | 1,422 | 1,429 | 1,416 | 1,422 | 66 |
| 2022/02/18 | 1,427 | 1,441 | 1,427 | 1,437 | 102 |
| 2022/02/17 | 1,437 | 1,444 | 1,434 | 1,441 | 162 |
| 2022/02/16 | 1,456 | 1,456 | 1,439 | 1,448 | 2,061 |
| 2022/02/15 | 1,463 | 1,463 | 1,445 | 1,445 | 1,039 |
| 2022/02/14 | 1,450 | 1,461 | 1,446 | 1,453 | 34,806 |
| 2022/02/10 | 1,465 | 1,466 | 1,458 | 1,466 | 1,266 |
| 2022/02/09 | 1,450 | 1,461 | 1,449 | 1,460 | 1,975 |
| 2022/02/08 | 1,440 | 1,440 | 1,430 | 1,433 | 92 |
| 2022/02/07 | 1,433 | 1,439 | 1,426 | 1,433 | 286 |
| 2022/02/04 | 1,437 | 1,444 | 1,437 | 1,442 | 1,222 |
| 2022/02/03 | 1,437 | 1,444 | 1,407 | 1,438 | 2,247 |
| 2022/02/02 | 1,424 | 1,441 | 1,424 | 1,441 | 1,424 |
| 2022/02/01 | 1,412 | 1,422 | 1,405 | 1,405 | 11,183 |
| 2022/01/31 | 1,398 | 1,419 | 1,398 | 1,419 | 646 |
| 2022/01/28 | 1,393 | 1,404 | 1,393 | 1,402 | 116 |
| 2022/01/27 | 1,396 | 1,396 | 1,369 | 1,370 | 901 |
| 2022/01/26 | 1,411 | 1,411 | 1,401 | 1,409 | 134 |
| 2022/01/25 | 1,408 | 1,408 | 1,389 | 1,395 | 148 |
| 2022/01/24 | 1,397 | 1,418 | 1,397 | 1,416 | 22 |
| 2022/01/21 | 1,400 | 1,412 | 1,390 | 1,406 | 305 |
| 2022/01/20 | 1,423 | 1,423 | 1,402 | 1,421 | 69 |
| 2022/01/19 | 1,416 | 1,429 | 1,405 | 1,405 | 436 |
| 2022/01/18 | 1,445 | 1,459 | 1,438 | 1,438 | 2,203 |
| 2022/01/17 | 1,459 | 1,470 | 1,455 | 1,455 | 3,244 |
| 2022/01/14 | 1,460 | 1,460 | 1,440 | 1,452 | 304 |
| 2022/01/13 | 1,448 | 1,467 | 1,448 | 1,466 | 473 |
| 2022/01/12 | 1,433 | 1,440 | 1,432 | 1,440 | 617 |
| 2022/01/11 | 1,411 | 1,416 | 1,406 | 1,415 | 564 |
| 2022/01/07 | 1,419 | 1,419 | 1,404 | 1,411 | 261 |
| 2022/01/06 | 1,426 | 1,428 | 1,415 | 1,415 | 229 |
| 2022/01/05 | 1,416 | 1,430 | 1,416 | 1,430 | 219 |
| 2022/01/04 | 1,408 | 1,412 | 1,400 | 1,408 | 1,099 |