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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,690 | 1,707 | 1,690 | 1,707 | 562 |
| 2024/08/15 | 1,642 | 1,659 | 1,641 | 1,653 | 1,296 |
| 2024/08/14 | 1,619 | 1,633 | 1,619 | 1,623 | 75 |
| 2024/08/13 | 1,585 | 1,607 | 1,585 | 1,605 | 211 |
| 2024/08/09 | 1,583 | 1,584 | 1,563 | 1,570 | 609 |
| 2024/08/08 | 1,553 | 1,566 | 1,534 | 1,534 | 464 |
| 2024/08/07 | 1,506 | 1,640 | 1,506 | 1,579 | 158 |
| 2024/08/06 | 1,559 | 1,577 | 1,484 | 1,535 | 273 |
| 2024/08/05 | 1,679 | 1,679 | 1,400 | 1,408 | 1,716 |
| 2024/08/02 | 1,820 | 1,820 | 1,681 | 1,765 | 427 |
| 2024/08/01 | 1,816 | 1,816 | 1,770 | 1,774 | 271 |
| 2024/07/31 | 1,813 | 1,832 | 1,805 | 1,832 | 292 |
| 2024/07/30 | 1,826 | 1,834 | 1,818 | 1,821 | 120 |
| 2024/07/29 | 1,809 | 1,842 | 1,809 | 1,837 | 58 |
| 2024/07/26 | 1,794 | 1,810 | 1,788 | 1,796 | 701 |
| 2024/07/25 | 1,823 | 1,823 | 1,793 | 1,796 | 406 |
| 2024/07/24 | 1,871 | 1,872 | 1,849 | 1,849 | 826 |
| 2024/07/23 | 1,887 | 1,892 | 1,881 | 1,881 | 45 |
| 2024/07/22 | 1,905 | 1,905 | 1,878 | 1,878 | 2,263 |
| 2024/07/19 | 1,927 | 1,927 | 1,899 | 1,905 | 1,290 |
| 2024/07/18 | 1,961 | 1,961 | 1,937 | 1,937 | 243 |
| 2024/07/17 | 1,954 | 1,970 | 1,954 | 1,961 | 281 |
| 2024/07/16 | 1,954 | 1,954 | 1,942 | 1,949 | 70 |
| 2024/07/12 | 1,940 | 1,958 | 1,940 | 1,951 | 162 |
| 2024/07/11 | 1,959 | 1,969 | 1,950 | 1,966 | 20,176 |
| 2024/07/10 | 1,948 | 1,949 | 1,934 | 1,940 | 19,766 |
| 2024/07/09 | 1,950 | 1,955 | 1,937 | 1,944 | 189 |
| 2024/07/08 | 1,955 | 1,955 | 1,945 | 1,945 | 19,344 |
| 2024/07/05 | 1,983 | 1,988 | 1,963 | 1,963 | 22,667 |
| 2024/07/04 | 1,948 | 1,989 | 1,948 | 1,988 | 1,104 |
| 2024/07/03 | 1,938 | 1,943 | 1,933 | 1,943 | 14,016 |
| 2024/07/02 | 1,930 | 1,943 | 1,923 | 1,943 | 13,962 |
| 2024/07/01 | 1,927 | 1,936 | 1,925 | 1,925 | 319 |
| 2024/06/28 | 1,922 | 1,930 | 1,918 | 1,918 | 162 |
| 2024/06/27 | 1,924 | 1,924 | 1,920 | 1,922 | 234 |
| 2024/06/26 | 1,915 | 1,930 | 1,913 | 1,922 | 75 |
| 2024/06/25 | 1,907 | 1,924 | 1,907 | 1,924 | 431 |
| 2024/06/24 | 1,921 | 1,921 | 1,885 | 1,890 | 59 |
| 2024/06/21 | 1,884 | 1,901 | 1,884 | 1,890 | 770 |
| 2024/06/20 | 1,875 | 1,877 | 1,865 | 1,877 | 29 |
| 2024/06/19 | 1,867 | 1,878 | 1,867 | 1,877 | 14 |
| 2024/06/18 | 1,872 | 1,875 | 1,863 | 1,863 | 379 |
| 2024/06/17 | 1,894 | 1,894 | 1,850 | 1,862 | 981 |
| 2024/06/14 | 1,873 | 1,908 | 1,873 | 1,906 | 238 |
| 2024/06/13 | 1,925 | 1,925 | 1,882 | 1,882 | 630 |
| 2024/06/12 | 1,917 | 1,922 | 1,915 | 1,920 | 181 |
| 2024/06/11 | 1,937 | 1,939 | 1,926 | 1,929 | 103 |
| 2024/06/10 | 1,908 | 1,926 | 1,897 | 1,926 | 1,184 |
| 2024/06/07 | 1,930 | 1,930 | 1,915 | 1,915 | 35 |
| 2024/06/06 | 1,927 | 1,927 | 1,909 | 1,915 | 389 |
| 2024/06/05 | 1,937 | 1,937 | 1,899 | 1,899 | 2,151 |
| 2024/06/04 | 1,990 | 1,990 | 1,948 | 1,958 | 324 |
| 2024/06/03 | 1,993 | 1,993 | 1,980 | 1,980 | 696 |
| 2024/05/31 | 1,950 | 1,977 | 1,949 | 1,977 | 712 |
| 2024/05/30 | 1,941 | 1,948 | 1,925 | 1,946 | 1,088 |
| 2024/05/29 | 1,980 | 1,990 | 1,960 | 1,960 | 132 |
| 2024/05/28 | 1,971 | 1,975 | 1,965 | 1,969 | 1,401 |
| 2024/05/27 | 1,950 | 1,960 | 1,945 | 1,960 | 996 |
| 2024/05/24 | 1,929 | 1,954 | 1,927 | 1,949 | 560 |
| 2024/05/23 | 1,958 | 1,962 | 1,930 | 1,962 | 494 |
| 2024/05/22 | 2,006 | 2,011 | 1,980 | 1,980 | 392 |
| 2024/05/21 | 2,006 | 2,035 | 2,006 | 2,008 | 441 |
| 2024/05/20 | 1,960 | 2,015 | 1,960 | 2,012 | 1,597 |
| 2024/05/17 | 1,946 | 1,955 | 1,940 | 1,953 | 105 |
| 2024/05/16 | 1,979 | 1,979 | 1,939 | 1,955 | 346 |
| 2024/05/15 | 1,987 | 1,987 | 1,968 | 1,970 | 91 |
| 2024/05/14 | 2,000 | 2,000 | 1,952 | 1,964 | 1,179 |
| 2024/05/13 | 1,969 | 1,978 | 1,965 | 1,978 | 42 |
| 2024/05/10 | 1,964 | 2,005 | 1,964 | 1,978 | 488 |
| 2024/05/09 | 2,014 | 2,014 | 1,959 | 1,967 | 268 |
| 2024/05/08 | 1,991 | 1,991 | 1,973 | 1,974 | 295 |
| 2024/05/07 | 2,002 | 2,002 | 1,977 | 1,991 | 388 |
| 2024/05/02 | 1,970 | 1,995 | 1,965 | 1,995 | 293 |
| 2024/05/01 | 1,990 | 1,991 | 1,950 | 1,964 | 276 |
| 2024/04/30 | 1,975 | 1,999 | 1,975 | 1,986 | 4,198 |
| 2024/04/26 | 1,910 | 1,940 | 1,908 | 1,935 | 397 |
| 2024/04/25 | 1,925 | 1,935 | 1,906 | 1,907 | 781 |
| 2024/04/24 | 1,914 | 1,934 | 1,914 | 1,934 | 317 |
| 2024/04/23 | 1,939 | 1,939 | 1,912 | 1,916 | 570 |
| 2024/04/22 | 1,945 | 1,960 | 1,938 | 1,949 | 1,513 |
| 2024/04/19 | 1,949 | 1,949 | 1,912 | 1,935 | 891 |
| 2024/04/18 | 1,940 | 1,969 | 1,940 | 1,955 | 343 |
| 2024/04/17 | 1,976 | 1,976 | 1,932 | 1,934 | 515 |
| 2024/04/16 | 2,021 | 2,021 | 1,956 | 1,971 | 2,480 |
| 2024/04/15 | 2,004 | 2,035 | 2,000 | 2,035 | 1,415 |
| 2024/04/12 | 2,015 | 2,015 | 2,003 | 2,014 | 738 |
| 2024/04/11 | 1,988 | 2,018 | 1,988 | 2,011 | 958 |
| 2024/04/10 | 2,006 | 2,013 | 2,000 | 2,005 | 2,500 |
| 2024/04/09 | 1,970 | 2,006 | 1,970 | 2,006 | 2,597 |
| 2024/04/08 | 1,955 | 1,963 | 1,950 | 1,961 | 1,067 |
| 2024/04/05 | 1,938 | 1,952 | 1,935 | 1,952 | 461 |
| 2024/04/04 | 1,946 | 1,975 | 1,946 | 1,968 | 958 |
| 2024/04/03 | 1,908 | 1,924 | 1,900 | 1,922 | 64 |
| 2024/04/02 | 1,908 | 1,925 | 1,906 | 1,906 | 70 |
| 2024/04/01 | 1,961 | 1,961 | 1,900 | 1,906 | 596 |
| 2024/03/29 | 1,935 | 1,950 | 1,935 | 1,950 | 49 |
| 2024/03/28 | 1,934 | 1,936 | 1,929 | 1,929 | 325 |
| 2024/03/27 | 1,960 | 1,960 | 1,929 | 1,929 | 693 |
| 2024/03/26 | 1,938 | 1,938 | 1,925 | 1,925 | 217 |
| 2024/03/25 | 1,951 | 1,951 | 1,934 | 1,941 | 108 |
| 2024/03/22 | 1,950 | 1,958 | 1,933 | 1,958 | 588 |
| 2024/03/21 | 1,929 | 1,948 | 1,928 | 1,948 | 1,626 |
| 2024/03/19 | 1,877 | 1,909 | 1,877 | 1,906 | 287 |
| 2024/03/18 | 1,873 | 1,885 | 1,873 | 1,885 | 198 |
| 2024/03/15 | 1,845 | 1,864 | 1,845 | 1,857 | 1,397 |
| 2024/03/14 | 1,811 | 1,845 | 1,811 | 1,845 | 106 |
| 2024/03/13 | 1,824 | 1,824 | 1,790 | 1,795 | 81 |
| 2024/03/12 | 1,806 | 1,811 | 1,782 | 1,810 | 635 |
| 2024/03/11 | 1,844 | 1,846 | 1,799 | 1,804 | 866 |
| 2024/03/08 | 1,850 | 1,886 | 1,850 | 1,878 | 312 |
| 2024/03/07 | 1,868 | 1,881 | 1,858 | 1,862 | 1,164 |
| 2024/03/06 | 1,841 | 1,867 | 1,841 | 1,867 | 421 |
| 2024/03/05 | 1,836 | 1,849 | 1,829 | 1,849 | 927 |
| 2024/03/04 | 1,834 | 1,846 | 1,831 | 1,833 | 162 |
| 2024/03/01 | 1,830 | 1,837 | 1,830 | 1,837 | 157 |
| 2024/02/29 | 1,836 | 1,836 | 1,815 | 1,824 | 325 |
| 2024/02/28 | 1,843 | 1,848 | 1,835 | 1,843 | 580 |
| 2024/02/27 | 1,825 | 1,851 | 1,825 | 1,845 | 75 |
| 2024/02/26 | 1,842 | 1,850 | 1,834 | 1,834 | 313 |
| 2024/02/22 | 1,830 | 1,845 | 1,830 | 1,836 | 726 |
| 2024/02/21 | 1,835 | 1,842 | 1,820 | 1,825 | 395 |
| 2024/02/20 | 1,840 | 1,844 | 1,837 | 1,844 | 180 |
| 2024/02/19 | 1,822 | 1,840 | 1,820 | 1,838 | 446 |
| 2024/02/16 | 1,800 | 1,824 | 1,800 | 1,819 | 663 |
| 2024/02/15 | 1,800 | 1,800 | 1,780 | 1,788 | 317 |
| 2024/02/14 | 1,800 | 1,800 | 1,775 | 1,785 | 182 |
| 2024/02/13 | 1,804 | 1,812 | 1,785 | 1,812 | 182 |
| 2024/02/09 | 1,798 | 1,807 | 1,789 | 1,789 | 115 |
| 2024/02/08 | 1,803 | 1,805 | 1,790 | 1,798 | 384 |
| 2024/02/07 | 1,788 | 1,811 | 1,788 | 1,811 | 123 |
| 2024/02/06 | 1,820 | 1,820 | 1,782 | 1,791 | 380 |
| 2024/02/05 | 1,816 | 1,820 | 1,799 | 1,809 | 1,321 |
| 2024/02/02 | 1,804 | 1,811 | 1,796 | 1,811 | 514 |
| 2024/02/01 | 1,801 | 1,806 | 1,795 | 1,801 | 30 |
| 2024/01/31 | 1,780 | 1,810 | 1,780 | 1,810 | 136 |
| 2024/01/30 | 1,800 | 1,802 | 1,798 | 1,799 | 37 |
| 2024/01/29 | 1,779 | 1,802 | 1,779 | 1,800 | 149 |
| 2024/01/26 | 1,784 | 1,794 | 1,778 | 1,778 | 54 |
| 2024/01/25 | 1,777 | 1,792 | 1,777 | 1,791 | 59 |
| 2024/01/24 | 1,789 | 1,789 | 1,770 | 1,778 | 52 |
| 2024/01/23 | 1,798 | 1,798 | 1,780 | 1,785 | 124 |
| 2024/01/22 | 1,785 | 1,790 | 1,778 | 1,790 | 590 |
| 2024/01/19 | 1,780 | 1,780 | 1,770 | 1,773 | 65 |
| 2024/01/18 | 1,754 | 1,772 | 1,754 | 1,759 | 310 |
| 2024/01/17 | 1,767 | 1,795 | 1,765 | 1,765 | 390 |
| 2024/01/16 | 1,834 | 1,834 | 1,765 | 1,770 | 161 |
| 2024/01/15 | 1,765 | 1,794 | 1,765 | 1,794 | 267 |
| 2024/01/12 | 1,770 | 1,770 | 1,755 | 1,762 | 117 |
| 2024/01/11 | 1,758 | 1,775 | 1,758 | 1,770 | 287 |
| 2024/01/10 | 1,741 | 1,750 | 1,736 | 1,750 | 467 |
| 2024/01/09 | 1,743 | 1,750 | 1,729 | 1,740 | 84 |
| 2024/01/05 | 1,725 | 1,740 | 1,720 | 1,739 | 376 |
| 2024/01/04 | 1,680 | 1,721 | 1,670 | 1,721 | 179 |