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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,141 | 3,141 | 3,018 | 3,097 | 303 |
| 2025/06/12 | 3,140 | 3,145 | 3,140 | 3,141 | 46 |
| 2025/06/11 | 3,131 | 3,142 | 3,131 | 3,140 | 145 |
| 2025/06/10 | 3,152 | 3,152 | 3,122 | 3,126 | 270 |
| 2025/06/09 | 3,144 | 3,144 | 3,135 | 3,135 | 37 |
| 2025/06/06 | 3,164 | 3,164 | 3,131 | 3,131 | 106 |
| 2025/06/05 | 3,133 | 3,160 | 3,133 | 3,150 | 196 |
| 2025/06/04 | 3,153 | 3,153 | 3,133 | 3,133 | 269 |
| 2025/06/03 | 3,140 | 3,152 | 3,125 | 3,133 | 118 |
| 2025/06/02 | 3,092 | 3,118 | 3,092 | 3,118 | 129 |
| 2025/05/30 | 3,077 | 3,131 | 3,056 | 3,131 | 10,107 |
| 2025/05/29 | 2,978 | 2,978 | 2,978 | 2,978 | 1 |
| 2025/05/28 | 2,957 | 2,957 | 2,941 | 2,941 | 11 |
| 2025/05/27 | 2,939 | 2,956 | 2,939 | 2,956 | 9 |
| 2025/05/26 | 2,949 | 2,952 | 2,936 | 2,950 | 64 |
| 2025/05/23 | 2,989 | 2,989 | 2,911 | 2,930 | 123 |
| 2025/05/22 | 2,929 | 2,939 | 2,929 | 2,939 | 6 |
| 2025/05/21 | 2,930 | 2,930 | 2,920 | 2,920 | 28 |
| 2025/05/20 | 3,009 | 3,009 | 2,929 | 2,929 | 83 |
| 2025/05/19 | 2,938 | 2,959 | 2,938 | 2,959 | 38 |
| 2025/05/16 | 2,986 | 2,986 | 2,937 | 2,944 | 6,510 |
| 2025/05/15 | 2,984 | 2,984 | 2,966 | 2,973 | 36 |
| 2025/05/14 | 3,029 | 3,029 | 2,993 | 3,015 | 128 |
| 2025/05/13 | 3,029 | 3,070 | 3,029 | 3,038 | 889 |
| 2025/05/12 | 2,989 | 2,994 | 2,986 | 2,994 | 31 |
| 2025/05/09 | 2,974 | 3,019 | 2,974 | 2,989 | 824 |
| 2025/05/08 | 2,918 | 2,950 | 2,918 | 2,924 | 251 |
| 2025/05/07 | 2,923 | 2,923 | 2,891 | 2,907 | 17,970 |
| 2025/05/02 | 2,880 | 2,880 | 2,858 | 2,873 | 38 |
| 2025/05/01 | 2,909 | 2,909 | 2,877 | 2,883 | 209 |
| 2025/04/30 | 2,925 | 2,925 | 2,908 | 2,908 | 68 |
| 2025/04/28 | 2,873 | 2,907 | 2,873 | 2,907 | 91 |
| 2025/04/25 | 2,887 | 2,888 | 2,881 | 2,882 | 71 |
| 2025/04/24 | 2,899 | 2,899 | 2,875 | 2,876 | 40 |
| 2025/04/23 | 2,855 | 2,858 | 2,852 | 2,858 | 40 |
| 2025/04/22 | 2,823 | 2,823 | 2,816 | 2,817 | 66 |
| 2025/04/21 | 2,820 | 2,827 | 2,809 | 2,818 | 56 |
| 2025/04/18 | 2,774 | 2,817 | 2,774 | 2,817 | 45 |
| 2025/04/17 | 2,773 | 2,773 | 2,744 | 2,765 | 73 |
| 2025/04/16 | 2,748 | 2,748 | 2,723 | 2,723 | 36 |
| 2025/04/15 | 2,750 | 2,750 | 2,747 | 2,747 | 3 |
| 2025/04/14 | 2,744 | 2,746 | 2,664 | 2,727 | 1,753 |
| 2025/04/11 | 2,651 | 2,728 | 2,639 | 2,728 | 171 |
| 2025/04/10 | 2,728 | 2,728 | 2,668 | 2,701 | 11 |
| 2025/04/09 | 2,693 | 2,693 | 2,625 | 2,625 | 6 |
| 2025/04/08 | 2,531 | 2,730 | 2,531 | 2,730 | 252 |
| 2025/04/07 | 2,500 | 2,664 | 2,500 | 2,630 | 22 |
| 2025/04/04 | 2,700 | 2,700 | 2,600 | 2,663 | 11 |
| 2025/04/03 | 2,740 | 2,754 | 2,700 | 2,731 | 331 |
| 2025/04/02 | 2,806 | 2,806 | 2,790 | 2,790 | 3 |
| 2025/04/01 | 2,746 | 2,824 | 2,746 | 2,807 | 5 |
| 2025/03/31 | 2,787 | 2,796 | 2,782 | 2,796 | 36 |
| 2025/03/28 | 2,892 | 2,892 | 2,871 | 2,871 | 73 |
| 2025/03/27 | 2,852 | 2,882 | 2,852 | 2,882 | 342 |
| 2025/03/26 | 2,872 | 2,872 | 2,867 | 2,867 | 31 |
| 2025/03/25 | 2,874 | 2,874 | 2,873 | 2,873 | 18 |
| 2025/03/24 | 2,897 | 2,897 | 2,839 | 2,880 | 228 |
| 2025/03/21 | 2,868 | 2,898 | 2,868 | 2,898 | 33 |
| 2025/03/19 | 2,900 | 2,900 | 2,887 | 2,892 | 285 |
| 2025/03/18 | 2,894 | 2,897 | 2,880 | 2,890 | 1,816 |
| 2025/03/17 | 2,820 | 2,864 | 2,820 | 2,862 | 606 |
| 2025/03/14 | 2,808 | 2,808 | 2,797 | 2,797 | 2 |
| 2025/03/13 | 2,778 | 2,815 | 2,778 | 2,809 | 9 |
| 2025/03/12 | 2,707 | 2,760 | 2,707 | 2,760 | 183 |
| 2025/03/11 | 2,685 | 2,710 | 2,644 | 2,710 | 246 |
| 2025/03/10 | 2,744 | 2,744 | 2,729 | 2,735 | 63 |
| 2025/03/07 | 2,786 | 2,957 | 2,685 | 2,744 | 146 |
| 2025/03/06 | 2,778 | 2,795 | 2,777 | 2,795 | 1,196 |
| 2025/03/05 | 2,750 | 2,771 | 2,750 | 2,755 | 85 |
| 2025/03/04 | 2,800 | 2,800 | 2,734 | 2,749 | 143 |
| 2025/03/03 | 2,824 | 2,824 | 2,774 | 2,774 | 142 |
| 2025/02/28 | 2,850 | 2,850 | 2,764 | 2,774 | 82 |
| 2025/02/27 | 2,828 | 2,829 | 2,825 | 2,825 | 8 |
| 2025/02/26 | 2,860 | 2,860 | 2,822 | 2,828 | 472 |
| 2025/02/25 | 2,875 | 2,875 | 2,834 | 2,854 | 411 |
| 2025/02/21 | 2,873 | 2,874 | 2,860 | 2,874 | 506 |
| 2025/02/20 | 2,921 | 2,921 | 2,873 | 2,873 | 554 |
| 2025/02/19 | 2,961 | 2,961 | 2,930 | 2,940 | 347 |
| 2025/02/18 | 2,915 | 2,928 | 2,905 | 2,928 | 350 |
| 2025/02/17 | 2,977 | 2,977 | 2,900 | 2,900 | 358 |
| 2025/02/14 | 2,946 | 2,954 | 2,931 | 2,942 | 1,462 |
| 2025/02/13 | 2,865 | 3,000 | 2,865 | 3,000 | 89 |
| 2025/02/12 | 2,855 | 2,855 | 2,834 | 2,834 | 243 |
| 2025/02/10 | 2,802 | 2,823 | 2,773 | 2,820 | 27 |
| 2025/02/07 | 2,853 | 2,869 | 2,825 | 2,825 | 28 |
| 2025/02/06 | 2,833 | 2,852 | 2,833 | 2,852 | 9 |
| 2025/02/05 | 2,802 | 2,820 | 2,802 | 2,811 | 63 |
| 2025/02/04 | 2,808 | 2,808 | 2,798 | 2,798 | 11 |
| 2025/02/03 | 2,834 | 2,834 | 2,771 | 2,777 | 207 |
| 2025/01/31 | 2,800 | 2,884 | 2,800 | 2,884 | 61 |
| 2025/01/30 | 2,788 | 2,797 | 2,769 | 2,769 | 152 |
| 2025/01/29 | 2,798 | 2,811 | 2,782 | 2,811 | 138 |
| 2025/01/28 | 2,767 | 2,767 | 2,756 | 2,756 | 42 |
| 2025/01/27 | 2,714 | 2,726 | 2,713 | 2,718 | 19 |
| 2025/01/24 | 2,650 | 2,700 | 2,650 | 2,690 | 124 |
| 2025/01/23 | 2,645 | 2,652 | 2,645 | 2,652 | 67 |
| 2025/01/22 | 2,675 | 2,675 | 2,651 | 2,651 | 12 |
| 2025/01/21 | 2,691 | 2,691 | 2,638 | 2,646 | 1,666 |
| 2025/01/20 | 2,660 | 2,686 | 2,660 | 2,681 | 11 |
| 2025/01/17 | 2,625 | 2,658 | 2,618 | 2,658 | 6 |
| 2025/01/16 | 2,654 | 2,654 | 2,650 | 2,650 | 2 |
| 2025/01/15 | 2,646 | 2,646 | 2,626 | 2,626 | 4 |
| 2025/01/14 | 2,738 | 2,738 | 2,665 | 2,665 | 125 |
| 2025/01/10 | 2,766 | 2,766 | 2,699 | 2,706 | 139 |
| 2025/01/09 | 2,702 | 2,716 | 2,702 | 2,716 | 15 |
| 2025/01/08 | 2,709 | 2,709 | 2,692 | 2,698 | 51 |
| 2025/01/07 | 2,699 | 2,730 | 2,699 | 2,730 | 26 |
| 2025/01/06 | 2,725 | 2,736 | 2,674 | 2,674 | 80 |
| 2024/12/30 | 2,763 | 2,763 | 2,728 | 2,728 | 241 |
| 2024/12/27 | 2,743 | 2,766 | 2,743 | 2,766 | 10 |
| 2024/12/26 | 2,724 | 2,735 | 2,716 | 2,735 | 164 |
| 2024/12/25 | 2,748 | 2,748 | 2,724 | 2,724 | 88 |
| 2024/12/24 | 2,753 | 2,754 | 2,736 | 2,736 | 43 |
| 2024/12/23 | 2,749 | 2,756 | 2,740 | 2,753 | 73 |
| 2024/12/20 | 2,779 | 2,779 | 2,753 | 2,756 | 211 |
| 2024/12/19 | 2,720 | 2,755 | 2,720 | 2,755 | 742 |
| 2024/12/18 | 2,778 | 2,778 | 2,769 | 2,770 | 866 |
| 2024/12/17 | 2,802 | 2,823 | 2,799 | 2,809 | 8,984 |
| 2024/12/16 | 2,826 | 2,826 | 2,792 | 2,801 | 141 |
| 2024/12/13 | 2,805 | 2,817 | 2,805 | 2,811 | 159 |
| 2024/12/12 | 2,850 | 2,850 | 2,819 | 2,829 | 94 |
| 2024/12/11 | 2,814 | 2,814 | 2,790 | 2,800 | 12,705 |
| 2024/12/10 | 2,819 | 2,819 | 2,793 | 2,793 | 382 |
| 2024/12/09 | 2,803 | 2,835 | 2,800 | 2,827 | 351 |
| 2024/12/06 | 2,764 | 2,764 | 2,751 | 2,761 | 63 |
| 2024/12/05 | 2,787 | 2,787 | 2,769 | 2,769 | 50 |
| 2024/12/04 | 2,790 | 2,790 | 2,759 | 2,759 | 9,643 |
| 2024/12/03 | 2,732 | 2,783 | 2,732 | 2,783 | 185 |
| 2024/12/02 | 2,685 | 2,734 | 2,673 | 2,712 | 191 |
| 2024/11/29 | 2,642 | 2,659 | 2,642 | 2,659 | 10 |
| 2024/11/28 | 2,573 | 2,627 | 2,573 | 2,627 | 93 |
| 2024/11/27 | 2,550 | 2,550 | 2,538 | 2,538 | 393 |
| 2024/11/26 | 2,566 | 2,566 | 2,549 | 2,558 | 31 |
| 2024/11/25 | 2,634 | 2,634 | 2,593 | 2,593 | 30 |
| 2024/11/22 | 2,583 | 2,594 | 2,583 | 2,594 | 26 |
| 2024/11/21 | 2,567 | 2,584 | 2,567 | 2,584 | 2,550 |
| 2024/11/20 | 2,582 | 2,582 | 2,564 | 2,564 | 443 |
| 2024/11/19 | 2,547 | 2,577 | 2,547 | 2,574 | 106 |
| 2024/11/18 | 2,546 | 2,550 | 2,543 | 2,546 | 385 |
| 2024/11/15 | 2,568 | 2,568 | 2,538 | 2,547 | 101 |
| 2024/11/14 | 2,564 | 2,580 | 2,564 | 2,575 | 229 |
| 2024/11/13 | 2,615 | 2,615 | 2,577 | 2,583 | 220 |
| 2024/11/12 | 2,640 | 2,650 | 2,610 | 2,615 | 303 |
| 2024/11/11 | 2,574 | 2,590 | 2,574 | 2,590 | 58 |
| 2024/11/08 | 2,550 | 2,586 | 2,550 | 2,586 | 74 |
| 2024/11/07 | 2,545 | 2,566 | 2,541 | 2,545 | 94 |
| 2024/11/06 | 2,457 | 2,503 | 2,457 | 2,496 | 17 |
| 2024/11/05 | 2,456 | 2,456 | 2,456 | 2,456 | 2 |
| 2024/11/01 | 2,469 | 2,470 | 2,444 | 2,444 | 10 |
| 2024/10/31 | 2,499 | 2,499 | 2,499 | 2,499 | 40 |
| 2024/10/30 | 2,516 | 2,516 | 2,491 | 2,491 | 7 |
| 2024/10/29 | 2,446 | 2,492 | 2,446 | 2,492 | 86 |
| 2024/10/28 | 2,382 | 2,439 | 2,380 | 2,439 | 128 |
| 2024/10/25 | 2,407 | 2,407 | 2,376 | 2,376 | 10 |
| 2024/10/24 | 2,400 | 2,417 | 2,394 | 2,408 | 23 |
| 2024/10/23 | 2,446 | 2,446 | 2,416 | 2,416 | 174 |
| 2024/10/22 | 2,491 | 2,491 | 2,445 | 2,451 | 403 |
| 2024/10/21 | 2,515 | 2,517 | 2,506 | 2,506 | 8 |
| 2024/10/18 | 2,514 | 2,516 | 2,514 | 2,516 | 12 |
| 2024/10/17 | 2,530 | 2,532 | 2,515 | 2,515 | 23 |
| 2024/10/16 | 2,580 | 2,580 | 2,531 | 2,531 | 14 |
| 2024/10/15 | 2,582 | 2,585 | 2,581 | 2,581 | 211 |
| 2024/10/11 | 2,578 | 2,582 | 2,566 | 2,570 | 829 |
| 2024/10/10 | 2,499 | 2,551 | 2,499 | 2,551 | 59 |
| 2024/10/09 | 2,522 | 2,546 | 2,522 | 2,546 | 282 |
| 2024/10/08 | 2,531 | 2,531 | 2,515 | 2,517 | 72 |
| 2024/10/07 | 2,500 | 2,548 | 2,500 | 2,543 | 109 |
| 2024/10/04 | 2,463 | 2,501 | 2,463 | 2,499 | 1,752 |
| 2024/10/03 | 2,472 | 2,472 | 2,456 | 2,466 | 4 |
| 2024/10/02 | 2,457 | 2,457 | 2,457 | 2,457 | 1 |
| 2024/10/01 | 2,485 | 2,485 | 2,470 | 2,473 | 150 |
| 2024/09/30 | 2,464 | 2,464 | 2,456 | 2,456 | 6 |
| 2024/09/27 | 2,478 | 2,478 | 2,478 | 2,478 | 1 |
| 2024/09/26 | 2,473 | 2,475 | 2,462 | 2,475 | 11 |
| 2024/09/25 | 2,474 | 2,474 | 2,474 | 2,474 | 1 |
| 2024/09/24 | 2,507 | 2,507 | 2,484 | 2,484 | 49 |
| 2024/09/20 | 2,492 | 2,497 | 2,479 | 2,479 | 33 |
| 2024/09/19 | 2,466 | 2,483 | 2,466 | 2,480 | 105 |
| 2024/09/18 | 2,448 | 2,467 | 2,448 | 2,467 | 51 |
| 2024/09/17 | 2,428 | 2,429 | 2,413 | 2,413 | 11 |
| 2024/09/13 | 2,459 | 2,459 | 2,428 | 2,428 | 4 |
| 2024/09/12 | 2,463 | 2,464 | 2,463 | 2,464 | 102 |
| 2024/09/11 | 2,439 | 2,439 | 2,422 | 2,422 | 3 |
| 2024/09/10 | 2,463 | 2,463 | 2,463 | 2,463 | 2 |
| 2024/09/09 | 2,408 | 2,415 | 2,386 | 2,415 | 44 |
| 2024/09/06 | 2,440 | 2,490 | 2,440 | 2,458 | 88 |
| 2024/09/05 | 2,463 | 2,506 | 2,463 | 2,476 | 21,745 |
| 2024/09/04 | 2,492 | 2,495 | 2,477 | 2,477 | 101 |
| 2024/09/03 | 2,491 | 2,542 | 2,491 | 2,542 | 110 |
| 2024/09/02 | 2,496 | 2,504 | 2,485 | 2,485 | 3 |
| 2024/08/30 | 2,498 | 2,500 | 2,486 | 2,486 | 3,906 |
| 2024/08/29 | 2,486 | 2,503 | 2,486 | 2,503 | 2 |
| 2024/08/28 | 2,522 | 2,522 | 2,502 | 2,502 | 3,714 |
| 2024/08/27 | 2,469 | 2,519 | 2,469 | 2,519 | 221 |
| 2024/08/26 | 2,451 | 2,469 | 2,445 | 2,465 | 146 |
| 2024/08/23 | 2,451 | 2,451 | 2,443 | 2,445 | 54 |
| 2024/08/22 | 2,431 | 2,441 | 2,431 | 2,433 | 58 |
| 2024/08/21 | 2,398 | 2,408 | 2,398 | 2,405 | 34,301 |
| 2024/08/20 | 2,376 | 2,409 | 2,376 | 2,409 | 8,711 |
| 2024/08/19 | 2,388 | 2,388 | 2,345 | 2,345 | 43 |