GX フィンテック-日本株式(2836)の株価時系列情報
GX フィンテック-日本株式(2836)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,396 | 2,410 | 2,396 | 2,410 | 6 |
| 2024/07/25 | 2,396 | 2,396 | 2,378 | 2,378 | 22 |
| 2024/07/24 | 2,454 | 2,470 | 2,437 | 2,437 | 14 |
| 2024/07/23 | 2,447 | 2,481 | 2,447 | 2,481 | 17 |
| 2024/07/22 | 2,478 | 2,478 | 2,452 | 2,452 | 4 |
| 2024/07/19 | 2,478 | 2,478 | 2,478 | 2,478 | 1 |
| 2024/07/18 | 2,456 | 2,499 | 2,456 | 2,491 | 22 |
| 2024/07/17 | 2,541 | 2,541 | 2,526 | 2,526 | 3 |
| 2024/07/16 | 2,527 | 2,534 | 2,527 | 2,531 | 11,268 |
| 2024/07/12 | 2,469 | 2,524 | 2,469 | 2,516 | 79 |
| 2024/07/11 | 2,490 | 2,490 | 2,478 | 2,478 | 20 |
| 2024/07/10 | 2,485 | 2,485 | 2,485 | 2,485 | 2 |
| 2024/07/09 | 2,470 | 2,486 | 2,464 | 2,486 | 130 |
| 2024/07/08 | 2,455 | 2,478 | 2,455 | 2,467 | 329 |
| 2024/07/05 | 2,478 | 2,485 | 2,471 | 2,471 | 1,539 |
| 2024/07/04 | 2,457 | 2,472 | 2,457 | 2,470 | 60 |
| 2024/07/03 | 2,432 | 2,457 | 2,432 | 2,457 | 10 |
| 2024/07/02 | 2,435 | 2,435 | 2,423 | 2,432 | 456 |
| 2024/07/01 | 2,456 | 2,456 | 2,428 | 2,428 | 7 |
| 2024/06/28 | 2,460 | 2,460 | 2,452 | 2,452 | 54 |
| 2024/06/27 | 2,446 | 2,446 | 2,441 | 2,441 | 101 |
| 2024/06/26 | 2,461 | 2,461 | 2,435 | 2,445 | 258 |
| 2024/06/25 | 2,388 | 2,428 | 2,388 | 2,418 | 449 |
| 2024/06/24 | 2,390 | 2,400 | 2,388 | 2,395 | 220 |
| 2024/06/21 | 2,376 | 2,389 | 2,376 | 2,384 | 137 |
| 2024/06/20 | 2,373 | 2,385 | 2,369 | 2,383 | 267 |
| 2024/06/19 | 2,358 | 2,373 | 2,358 | 2,373 | 46 |
| 2024/06/18 | 2,351 | 2,351 | 2,351 | 2,351 | 6 |
| 2024/06/17 | 2,349 | 2,349 | 2,327 | 2,336 | 112 |
| 2024/06/14 | 2,306 | 2,352 | 2,306 | 2,352 | 18 |
| 2024/06/13 | 2,347 | 2,355 | 2,347 | 2,353 | 88 |
| 2024/06/12 | 2,344 | 2,346 | 2,340 | 2,340 | 99 |
| 2024/06/11 | 2,348 | 2,362 | 2,348 | 2,360 | 68 |
| 2024/06/10 | 2,352 | 2,353 | 2,349 | 2,349 | 60 |
| 2024/06/07 | 2,292 | 2,351 | 2,292 | 2,351 | 150 |
| 2024/06/06 | 2,330 | 2,339 | 2,321 | 2,321 | 122 |
| 2024/06/05 | 2,371 | 2,371 | 2,345 | 2,347 | 77 |
| 2024/06/04 | 2,330 | 2,400 | 2,330 | 2,395 | 2,266 |
| 2024/06/03 | 2,362 | 2,380 | 2,362 | 2,380 | 122 |
| 2024/05/31 | 2,310 | 2,349 | 2,310 | 2,347 | 32 |
| 2024/05/30 | 2,313 | 2,325 | 2,301 | 2,325 | 624 |
| 2024/05/29 | 2,370 | 2,374 | 2,343 | 2,345 | 3,054 |
| 2024/05/28 | 2,374 | 2,387 | 2,374 | 2,376 | 272 |
| 2024/05/27 | 2,351 | 2,374 | 2,351 | 2,374 | 37 |
| 2024/05/24 | 2,342 | 2,375 | 2,338 | 2,369 | 7,137 |
| 2024/05/23 | 2,384 | 2,389 | 2,381 | 2,382 | 67 |
| 2024/05/22 | 2,379 | 2,403 | 2,379 | 2,390 | 53 |
| 2024/05/21 | 2,424 | 2,433 | 2,416 | 2,416 | 349 |
| 2024/05/20 | 2,393 | 2,431 | 2,393 | 2,409 | 125 |
| 2024/05/17 | 2,406 | 2,406 | 2,400 | 2,406 | 185 |
| 2024/05/16 | 2,409 | 2,430 | 2,399 | 2,409 | 276 |
| 2024/05/15 | 2,445 | 2,445 | 2,430 | 2,430 | 206 |
| 2024/05/14 | 2,397 | 2,440 | 2,397 | 2,429 | 408 |
| 2024/05/13 | 2,454 | 2,455 | 2,432 | 2,447 | 30 |
| 2024/05/10 | 2,442 | 2,442 | 2,428 | 2,428 | 157 |
| 2024/05/09 | 2,489 | 2,489 | 2,445 | 2,459 | 1,002 |
| 2024/05/08 | 2,451 | 2,472 | 2,451 | 2,456 | 288 |
| 2024/05/07 | 2,412 | 2,450 | 2,412 | 2,450 | 65 |
| 2024/05/02 | 2,386 | 2,395 | 2,384 | 2,390 | 1,256 |
| 2024/05/01 | 2,448 | 2,448 | 2,385 | 2,385 | 21 |
| 2024/04/30 | 2,449 | 2,449 | 2,395 | 2,404 | 533 |
| 2024/04/26 | 2,381 | 2,399 | 2,378 | 2,399 | 102 |
| 2024/04/25 | 2,400 | 2,405 | 2,392 | 2,392 | 329 |
| 2024/04/24 | 2,426 | 2,448 | 2,426 | 2,435 | 429 |
| 2024/04/23 | 2,426 | 2,436 | 2,410 | 2,410 | 143 |
| 2024/04/22 | 2,306 | 2,405 | 2,206 | 2,405 | 252 |
| 2024/04/19 | 2,403 | 2,403 | 2,338 | 2,356 | 114 |
| 2024/04/18 | 2,373 | 2,425 | 2,373 | 2,425 | 38 |
| 2024/04/17 | 2,435 | 2,435 | 2,388 | 2,400 | 238 |
| 2024/04/16 | 2,434 | 2,446 | 2,429 | 2,440 | 310 |
| 2024/04/15 | 2,480 | 2,498 | 2,470 | 2,470 | 332 |
| 2024/04/12 | 2,533 | 2,535 | 2,522 | 2,522 | 70 |
| 2024/04/11 | 2,508 | 2,525 | 2,508 | 2,525 | 106 |
| 2024/04/10 | 2,548 | 2,553 | 2,533 | 2,533 | 137 |
| 2024/04/09 | 2,545 | 2,550 | 2,538 | 2,550 | 12 |
| 2024/04/08 | 2,526 | 2,539 | 2,512 | 2,529 | 136 |
| 2024/04/05 | 2,498 | 2,498 | 2,477 | 2,493 | 79 |
| 2024/04/04 | 2,511 | 2,537 | 2,511 | 2,537 | 28 |
| 2024/04/03 | 2,494 | 2,525 | 2,494 | 2,516 | 105 |
| 2024/04/02 | 2,568 | 2,590 | 2,544 | 2,544 | 110 |
| 2024/04/01 | 2,624 | 2,624 | 2,585 | 2,605 | 81 |
| 2024/03/29 | 2,603 | 2,612 | 2,597 | 2,612 | 125 |
| 2024/03/28 | 2,623 | 2,623 | 2,594 | 2,595 | 18 |
| 2024/03/27 | 2,655 | 2,655 | 2,623 | 2,634 | 19 |
| 2024/03/26 | 2,611 | 2,611 | 2,597 | 2,605 | 64 |
| 2024/03/25 | 2,628 | 2,628 | 2,614 | 2,614 | 52 |
| 2024/03/22 | 2,608 | 2,632 | 2,608 | 2,631 | 148 |
| 2024/03/21 | 2,616 | 2,641 | 2,616 | 2,632 | 571 |
| 2024/03/19 | 2,543 | 2,580 | 2,543 | 2,573 | 449 |
| 2024/03/18 | 2,515 | 2,565 | 2,515 | 2,565 | 147 |
| 2024/03/15 | 2,545 | 2,545 | 2,502 | 2,505 | 295 |
| 2024/03/14 | 2,569 | 2,569 | 2,545 | 2,564 | 135 |
| 2024/03/13 | 2,617 | 2,617 | 2,556 | 2,563 | 491 |
| 2024/03/12 | 2,566 | 2,591 | 2,540 | 2,591 | 184 |
| 2024/03/11 | 2,563 | 2,584 | 2,558 | 2,558 | 477 |
| 2024/03/08 | 2,608 | 2,615 | 2,607 | 2,607 | 202 |
| 2024/03/07 | 2,639 | 2,683 | 2,639 | 2,641 | 267 |
| 2024/03/06 | 2,600 | 2,629 | 2,600 | 2,625 | 188 |
| 2024/03/05 | 2,607 | 2,627 | 2,605 | 2,622 | 283 |
| 2024/03/04 | 2,645 | 2,677 | 2,638 | 2,638 | 953 |
| 2024/03/01 | 2,618 | 2,642 | 2,618 | 2,642 | 124 |
| 2024/02/29 | 2,590 | 2,604 | 2,584 | 2,604 | 316 |
| 2024/02/28 | 2,543 | 2,584 | 2,543 | 2,578 | 1,024 |
| 2024/02/27 | 2,508 | 2,533 | 2,506 | 2,533 | 137 |
| 2024/02/26 | 2,479 | 2,500 | 2,471 | 2,482 | 266 |
| 2024/02/22 | 2,439 | 2,456 | 2,436 | 2,443 | 110 |
| 2024/02/21 | 2,418 | 2,431 | 2,418 | 2,427 | 59 |
| 2024/02/20 | 2,460 | 2,460 | 2,437 | 2,437 | 1,005 |
| 2024/02/19 | 2,455 | 2,455 | 2,432 | 2,435 | 110 |
| 2024/02/16 | 2,422 | 2,450 | 2,422 | 2,450 | 85 |
| 2024/02/15 | 2,416 | 2,443 | 2,387 | 2,405 | 341 |
| 2024/02/14 | 2,369 | 2,374 | 2,366 | 2,366 | 266 |
| 2024/02/13 | 2,388 | 2,403 | 2,388 | 2,398 | 192 |
| 2024/02/09 | 2,350 | 2,374 | 2,350 | 2,357 | 29 |
| 2024/02/08 | 2,323 | 2,323 | 2,323 | 2,323 | 6 |
| 2024/02/07 | 2,308 | 2,320 | 2,306 | 2,319 | 70 |
| 2024/02/06 | 2,315 | 2,321 | 2,315 | 2,321 | 154 |
| 2024/02/05 | 2,328 | 2,344 | 2,328 | 2,344 | 632 |
| 2024/02/02 | 2,332 | 2,345 | 2,328 | 2,328 | 50 |
| 2024/02/01 | 2,347 | 2,347 | 2,331 | 2,331 | 20 |
| 2024/01/31 | 2,351 | 2,378 | 2,351 | 2,378 | 107 |
| 2024/01/30 | 2,354 | 2,370 | 2,354 | 2,370 | 35 |
| 2024/01/29 | 2,399 | 2,399 | 2,352 | 2,354 | 48 |
| 2024/01/26 | 2,337 | 2,355 | 2,337 | 2,355 | 156 |
| 2024/01/25 | 2,348 | 2,352 | 2,332 | 2,352 | 882 |
| 2024/01/24 | 2,350 | 2,354 | 2,349 | 2,353 | 178 |
| 2024/01/23 | 2,380 | 2,393 | 2,368 | 2,368 | 4,054 |
| 2024/01/22 | 2,343 | 2,362 | 2,343 | 2,362 | 52 |
| 2024/01/19 | 2,332 | 2,343 | 2,332 | 2,343 | 152 |
| 2024/01/18 | 2,324 | 2,324 | 2,307 | 2,307 | 295 |
| 2024/01/17 | 2,382 | 2,382 | 2,343 | 2,344 | 245 |
| 2024/01/16 | 2,383 | 2,399 | 2,375 | 2,380 | 307 |
| 2024/01/15 | 2,352 | 2,392 | 2,352 | 2,383 | 75,132 |
| 2024/01/12 | 2,331 | 2,336 | 2,311 | 2,332 | 336 |
| 2024/01/11 | 2,328 | 2,336 | 2,323 | 2,334 | 120 |
| 2024/01/10 | 2,268 | 2,314 | 2,268 | 2,311 | 115 |
| 2024/01/09 | 2,264 | 2,280 | 2,264 | 2,271 | 344 |
| 2024/01/05 | 2,263 | 2,263 | 2,236 | 2,236 | 170 |
| 2024/01/04 | 2,241 | 2,273 | 2,233 | 2,272 | 109 |
| 2023/12/29 | 2,257 | 2,274 | 2,257 | 2,259 | 177 |
| 2023/12/28 | 2,232 | 2,267 | 2,232 | 2,267 | 123 |
| 2023/12/27 | 2,160 | 2,237 | 2,160 | 2,237 | 197 |
| 2023/12/26 | 2,176 | 2,176 | 2,176 | 2,176 | 2 |
| 2023/12/25 | 2,230 | 2,230 | 2,178 | 2,189 | 136 |
| 2023/12/22 | 2,162 | 2,180 | 2,162 | 2,180 | 70 |
| 2023/12/21 | 2,151 | 2,166 | 2,151 | 2,166 | 10 |
| 2023/12/20 | 2,184 | 2,209 | 2,184 | 2,203 | 32 |
| 2023/12/19 | 2,160 | 2,176 | 2,160 | 2,176 | 28 |
| 2023/12/18 | 2,149 | 2,170 | 2,149 | 2,170 | 110 |
| 2023/12/15 | 2,167 | 2,202 | 2,167 | 2,185 | 69 |
| 2023/12/14 | 2,164 | 2,188 | 2,164 | 2,165 | 71 |
| 2023/12/13 | 2,120 | 2,143 | 2,120 | 2,143 | 38 |
| 2023/12/12 | 2,154 | 2,154 | 2,134 | 2,136 | 170 |
| 2023/12/11 | 2,132 | 2,158 | 2,132 | 2,142 | 76 |
| 2023/12/08 | 2,159 | 2,159 | 2,127 | 2,132 | 1,379 |
| 2023/12/07 | 2,163 | 2,168 | 2,155 | 2,159 | 3,538 |
| 2023/12/06 | 2,222 | 2,222 | 2,189 | 2,190 | 751 |
| 2023/12/05 | 2,212 | 2,212 | 2,172 | 2,172 | 197 |
| 2023/12/04 | 2,212 | 2,224 | 2,192 | 2,221 | 985 |
| 2023/12/01 | 2,238 | 2,238 | 2,212 | 2,212 | 76 |
| 2023/11/30 | 2,238 | 2,242 | 2,231 | 2,238 | 184 |
| 2023/11/29 | 2,218 | 2,240 | 2,218 | 2,237 | 132 |
| 2023/11/28 | 2,232 | 2,232 | 2,221 | 2,221 | 126 |
| 2023/11/27 | 2,225 | 2,235 | 2,225 | 2,230 | 149 |
| 2023/11/24 | 2,216 | 2,236 | 2,216 | 2,226 | 30 |
| 2023/11/22 | 2,223 | 2,229 | 2,210 | 2,210 | 274 |
| 2023/11/21 | 2,210 | 2,242 | 2,210 | 2,242 | 642 |
| 2023/11/20 | 2,187 | 2,215 | 2,187 | 2,210 | 274 |
| 2023/11/17 | 2,169 | 2,193 | 2,169 | 2,193 | 338 |
| 2023/11/16 | 2,182 | 2,186 | 2,175 | 2,179 | 161 |
| 2023/11/15 | 2,201 | 2,217 | 2,184 | 2,200 | 264 |
| 2023/11/14 | 2,164 | 2,164 | 2,144 | 2,154 | 95 |
| 2023/11/13 | 2,158 | 2,158 | 2,137 | 2,148 | 79 |
| 2023/11/10 | 2,137 | 2,143 | 2,135 | 2,142 | 113 |
| 2023/11/09 | 2,125 | 2,164 | 2,125 | 2,164 | 521 |
| 2023/11/08 | 2,130 | 2,130 | 2,112 | 2,119 | 53 |
| 2023/11/07 | 2,123 | 2,123 | 2,113 | 2,113 | 24 |
| 2023/11/06 | 2,125 | 2,157 | 2,121 | 2,150 | 754 |
| 2023/11/02 | 2,054 | 2,078 | 2,054 | 2,077 | 132 |
| 2023/11/01 | 2,043 | 2,048 | 2,039 | 2,047 | 130 |
| 2023/10/31 | 1,984 | 2,007 | 1,984 | 2,007 | 45 |
| 2023/10/30 | 1,981 | 1,986 | 1,972 | 1,972 | 29 |
| 2023/10/27 | 1,977 | 1,986 | 1,977 | 1,981 | 8 |
| 2023/10/26 | 1,979 | 1,987 | 1,962 | 1,965 | 560 |
| 2023/10/25 | 2,021 | 2,023 | 2,010 | 2,014 | 33 |
| 2023/10/24 | 1,987 | 2,012 | 1,948 | 2,012 | 153 |
| 2023/10/23 | 2,011 | 2,011 | 1,976 | 1,976 | 175 |
| 2023/10/20 | 2,031 | 2,031 | 2,020 | 2,020 | 20 |
| 2023/10/19 | 2,045 | 2,056 | 2,036 | 2,049 | 20 |
| 2023/10/18 | 2,087 | 2,087 | 2,060 | 2,066 | 62 |
| 2023/10/17 | 2,074 | 2,089 | 2,073 | 2,074 | 20,348 |
| 2023/10/16 | 2,080 | 2,080 | 2,049 | 2,049 | 991 |
| 2023/10/13 | 2,168 | 2,168 | 2,112 | 2,112 | 258 |
| 2023/10/12 | 2,163 | 2,185 | 2,156 | 2,184 | 213 |
| 2023/10/11 | 2,184 | 2,184 | 2,163 | 2,163 | 4,075 |
| 2023/10/10 | 2,165 | 2,195 | 2,165 | 2,195 | 134 |
| 2023/10/06 | 2,150 | 2,165 | 2,149 | 2,165 | 565 |
| 2023/10/05 | 2,118 | 2,151 | 2,118 | 2,147 | 20,688 |
| 2023/10/04 | 2,086 | 2,086 | 2,068 | 2,068 | 15 |
| 2023/10/03 | 2,121 | 2,121 | 2,106 | 2,106 | 11 |