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 |