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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |