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 |
|---|---|---|---|---|---|
| 2026/06/08 | 2,828 | 2,836 | 2,793 | 2,793 | 39 |
| 2026/06/05 | 2,869 | 2,869 | 2,847 | 2,847 | 23 |
| 2026/06/04 | 2,930 | 2,930 | 2,820 | 2,820 | 444 |
| 2026/06/03 | 2,939 | 2,939 | 2,877 | 2,898 | 43 |
| 2026/06/02 | 2,945 | 2,945 | 2,877 | 2,889 | 261 |
| 2026/06/01 | 2,950 | 2,960 | 2,916 | 2,916 | 125 |
| 2026/05/29 | 2,866 | 2,930 | 2,866 | 2,920 | 544 |
| 2026/05/28 | 2,930 | 2,930 | 2,830 | 2,841 | 100 |
| 2026/05/27 | 2,999 | 3,000 | 2,860 | 2,880 | 152 |
| 2026/05/26 | 2,943 | 2,943 | 2,893 | 2,902 | 658 |
| 2026/05/25 | 2,974 | 2,974 | 2,888 | 2,893 | 802 |
| 2026/05/22 | 2,929 | 2,930 | 2,921 | 2,924 | 185 |
| 2026/05/21 | 3,007 | 3,007 | 2,949 | 2,949 | 9 |
| 2026/05/20 | 2,947 | 2,962 | 2,947 | 2,957 | 202 |
| 2026/05/19 | 2,935 | 3,000 | 2,935 | 2,997 | 395 |
| 2026/05/18 | 2,935 | 2,935 | 2,888 | 2,888 | 99 |
| 2026/05/15 | 2,891 | 2,914 | 2,870 | 2,914 | 20 |
| 2026/05/14 | 2,914 | 2,914 | 2,839 | 2,841 | 95 |
| 2026/05/13 | 2,904 | 2,914 | 2,883 | 2,914 | 650 |
| 2026/05/12 | 2,962 | 2,962 | 2,859 | 2,884 | 99 |
| 2026/05/11 | 3,012 | 3,012 | 2,907 | 2,912 | 247 |
| 2026/05/08 | 2,862 | 2,985 | 2,862 | 2,962 | 476 |
| 2026/05/07 | 2,971 | 2,971 | 2,862 | 2,862 | 773 |
| 2026/05/01 | 2,991 | 3,041 | 2,927 | 3,041 | 265 |
| 2026/04/30 | 3,141 | 3,141 | 2,941 | 2,941 | 736 |
| 2026/04/28 | 2,990 | 3,143 | 2,990 | 3,143 | 77 |
| 2026/04/27 | 3,119 | 3,119 | 2,973 | 2,982 | 339 |
| 2026/04/24 | 2,993 | 3,074 | 2,993 | 3,049 | 740 |
| 2026/04/23 | 3,114 | 3,114 | 3,063 | 3,063 | 118 |
| 2026/04/22 | 3,194 | 3,194 | 3,152 | 3,153 | 283 |
| 2026/04/21 | 3,065 | 3,167 | 3,065 | 3,167 | 179 |
| 2026/04/20 | 3,164 | 3,164 | 3,063 | 3,063 | 1,538 |
| 2026/04/17 | 3,185 | 3,221 | 3,155 | 3,221 | 116 |
| 2026/04/16 | 3,109 | 3,164 | 3,109 | 3,135 | 70 |
| 2026/04/15 | 3,028 | 3,100 | 3,028 | 3,088 | 2,170 |
| 2026/04/14 | 3,000 | 3,000 | 2,979 | 2,985 | 266 |
| 2026/04/13 | 2,945 | 2,945 | 2,907 | 2,922 | 122 |
| 2026/04/10 | 3,029 | 3,029 | 2,927 | 2,927 | 518 |
| 2026/04/09 | 3,030 | 3,030 | 2,930 | 2,990 | 175 |
| 2026/04/08 | 2,999 | 3,019 | 2,999 | 3,014 | 376 |
| 2026/04/07 | 3,000 | 3,000 | 2,943 | 2,945 | 6 |
| 2026/04/06 | 2,905 | 2,925 | 2,905 | 2,925 | 542 |
| 2026/04/03 | 2,894 | 2,894 | 2,893 | 2,893 | 4 |
| 2026/03/27 | 2,915 | 2,915 | 2,866 | 2,869 | 25 |
| 2026/03/26 | 2,865 | 2,865 | 2,865 | 2,865 | 1 |
| 2026/03/25 | 2,860 | 2,865 | 2,850 | 2,865 | 207 |
| 2026/03/24 | 2,826 | 2,826 | 2,799 | 2,810 | 11 |
| 2026/03/23 | 2,789 | 2,789 | 2,765 | 2,779 | 757 |
| 2026/03/19 | 2,828 | 2,855 | 2,821 | 2,821 | 13 |
| 2026/03/18 | 2,874 | 2,874 | 2,841 | 2,860 | 25 |
| 2026/03/17 | 2,883 | 2,883 | 2,824 | 2,824 | 9 |
| 2026/03/16 | 2,876 | 2,876 | 2,820 | 2,833 | 38 |
| 2026/03/13 | 2,830 | 2,849 | 2,826 | 2,826 | 151 |
| 2026/03/12 | 2,949 | 2,949 | 2,838 | 2,838 | 30 |
| 2026/03/11 | 2,921 | 2,936 | 2,921 | 2,922 | 123 |
| 2026/03/10 | 2,879 | 2,943 | 2,879 | 2,921 | 35 |
| 2026/03/09 | 3,000 | 3,000 | 2,852 | 2,929 | 30 |
| 2026/03/06 | 2,848 | 2,951 | 2,848 | 2,950 | 1,816 |
| 2026/03/05 | 2,939 | 2,939 | 2,898 | 2,898 | 48 |
| 2026/03/04 | 2,821 | 2,821 | 2,778 | 2,789 | 140 |
| 2026/03/03 | 2,907 | 2,907 | 2,836 | 2,836 | 62 |
| 2026/03/02 | 2,980 | 2,980 | 2,893 | 2,909 | 178 |
| 2026/02/27 | 2,920 | 2,970 | 2,920 | 2,956 | 82 |
| 2026/02/26 | 2,914 | 2,959 | 2,914 | 2,923 | 48 |
| 2026/02/25 | 2,900 | 2,914 | 2,883 | 2,890 | 3,667 |
| 2026/02/24 | 2,960 | 2,960 | 2,850 | 2,854 | 2,316 |
| 2026/02/20 | 2,960 | 2,962 | 2,910 | 2,910 | 41 |
| 2026/02/19 | 2,985 | 2,985 | 2,922 | 2,959 | 192 |
| 2026/02/18 | 2,954 | 3,006 | 2,934 | 2,935 | 341 |
| 2026/02/17 | 2,967 | 2,967 | 2,909 | 2,911 | 83 |
| 2026/02/16 | 2,948 | 2,951 | 2,926 | 2,951 | 59 |
| 2026/02/13 | 3,066 | 3,066 | 2,909 | 2,909 | 360 |
| 2026/02/12 | 3,050 | 3,054 | 3,033 | 3,033 | 129 |
| 2026/02/10 | 2,948 | 3,051 | 2,948 | 3,050 | 874 |
| 2026/02/09 | 2,982 | 2,982 | 2,954 | 2,955 | 363 |
| 2026/02/06 | 2,962 | 2,962 | 2,892 | 2,920 | 686 |
| 2026/02/05 | 2,950 | 2,973 | 2,948 | 2,962 | 226 |
| 2026/02/04 | 3,067 | 3,067 | 2,910 | 2,980 | 5,622 |
| 2026/02/03 | 2,985 | 3,029 | 2,985 | 3,020 | 300 |
| 2026/02/02 | 3,102 | 3,102 | 2,981 | 2,985 | 683 |
| 2026/01/30 | 3,044 | 3,052 | 3,022 | 3,032 | 789 |
| 2026/01/29 | 3,079 | 3,079 | 3,045 | 3,065 | 515 |
| 2026/01/28 | 3,102 | 3,102 | 3,092 | 3,102 | 10 |
| 2026/01/27 | 3,175 | 3,175 | 3,100 | 3,106 | 355 |
| 2026/01/26 | 3,185 | 3,185 | 3,105 | 3,105 | 703 |
| 2026/01/23 | 3,180 | 3,193 | 3,176 | 3,185 | 199 |
| 2026/01/22 | 3,183 | 3,230 | 3,169 | 3,176 | 54 |
| 2026/01/21 | 3,181 | 3,181 | 3,157 | 3,167 | 57 |
| 2026/01/20 | 3,230 | 3,244 | 3,215 | 3,215 | 49 |
| 2026/01/19 | 3,233 | 3,235 | 3,230 | 3,230 | 30 |
| 2026/01/16 | 3,288 | 3,288 | 3,256 | 3,256 | 43 |
| 2026/01/15 | 3,249 | 3,298 | 3,249 | 3,296 | 13,924 |
| 2026/01/14 | 3,178 | 3,243 | 3,178 | 3,229 | 119 |
| 2026/01/13 | 3,250 | 3,250 | 3,234 | 3,248 | 59 |
| 2026/01/09 | 3,135 | 3,220 | 3,135 | 3,212 | 28 |
| 2026/01/08 | 3,201 | 3,209 | 3,198 | 3,205 | 119 |
| 2026/01/07 | 3,190 | 3,216 | 3,190 | 3,196 | 220 |
| 2026/01/06 | 3,188 | 3,201 | 3,188 | 3,201 | 6 |
| 2026/01/05 | 3,255 | 3,255 | 3,169 | 3,173 | 155 |
| 2025/12/30 | 3,188 | 3,195 | 3,183 | 3,185 | 198 |
| 2025/12/29 | 3,254 | 3,254 | 3,192 | 3,192 | 104 |
| 2025/12/26 | 3,200 | 3,200 | 3,184 | 3,184 | 160 |
| 2025/12/25 | 3,168 | 3,187 | 3,165 | 3,187 | 521 |
| 2025/12/24 | 3,163 | 3,173 | 3,160 | 3,163 | 111 |
| 2025/12/23 | 3,107 | 3,159 | 3,107 | 3,158 | 64 |
| 2025/12/22 | 3,247 | 3,247 | 3,132 | 3,200 | 10,941 |
| 2025/12/19 | 3,144 | 3,236 | 3,144 | 3,177 | 15 |
| 2025/12/18 | 3,124 | 3,150 | 3,123 | 3,137 | 44 |
| 2025/12/17 | 3,144 | 3,144 | 3,101 | 3,120 | 211 |
| 2025/12/16 | 3,161 | 3,161 | 3,138 | 3,141 | 209 |
| 2025/12/15 | 3,217 | 3,217 | 3,173 | 3,191 | 302 |
| 2025/12/12 | 3,050 | 3,148 | 3,050 | 3,147 | 20 |
| 2025/12/11 | 3,167 | 3,169 | 3,118 | 3,120 | 416 |
| 2025/12/10 | 3,163 | 3,167 | 3,146 | 3,167 | 159 |
| 2025/12/09 | 3,125 | 3,184 | 3,125 | 3,149 | 26 |
| 2025/12/08 | 3,269 | 3,269 | 3,162 | 3,173 | 43 |
| 2025/12/05 | 3,192 | 3,206 | 3,162 | 3,206 | 157 |
| 2025/12/04 | 3,162 | 3,201 | 3,162 | 3,187 | 723 |
| 2025/12/03 | 3,191 | 3,191 | 3,180 | 3,180 | 21 |
| 2025/12/02 | 3,198 | 3,217 | 3,193 | 3,193 | 10 |
| 2025/12/01 | 3,261 | 3,261 | 3,198 | 3,198 | 235 |
| 2025/11/28 | 3,258 | 3,258 | 3,221 | 3,221 | 5 |
| 2025/11/27 | 3,207 | 3,233 | 3,207 | 3,222 | 44 |
| 2025/11/26 | 3,209 | 3,209 | 3,185 | 3,207 | 63 |
| 2025/11/25 | 3,245 | 3,245 | 3,139 | 3,139 | 406 |
| 2025/11/21 | 3,119 | 3,175 | 3,119 | 3,175 | 223 |
| 2025/11/20 | 3,143 | 3,150 | 3,138 | 3,148 | 28 |
| 2025/11/19 | 3,125 | 3,125 | 3,100 | 3,106 | 76 |
| 2025/11/18 | 3,205 | 3,205 | 3,137 | 3,141 | 418 |
| 2025/11/17 | 3,263 | 3,263 | 3,206 | 3,216 | 25 |
| 2025/11/14 | 3,065 | 3,263 | 3,065 | 3,261 | 126 |
| 2025/11/13 | 3,264 | 3,264 | 3,200 | 3,205 | 13 |
| 2025/11/12 | 3,192 | 3,223 | 3,192 | 3,223 | 116 |
| 2025/11/11 | 3,194 | 3,203 | 3,194 | 3,203 | 7 |
| 2025/11/10 | 3,167 | 3,190 | 3,161 | 3,190 | 10,069 |
| 2025/11/07 | 3,197 | 3,197 | 3,122 | 3,122 | 6 |
| 2025/11/06 | 3,194 | 3,194 | 3,127 | 3,127 | 68 |
| 2025/11/05 | 3,222 | 3,222 | 3,083 | 3,124 | 153 |
| 2025/11/04 | 3,209 | 3,209 | 3,128 | 3,152 | 3,597 |
| 2025/10/31 | 3,199 | 3,204 | 3,188 | 3,188 | 113 |
| 2025/10/30 | 3,103 | 3,140 | 3,103 | 3,140 | 75 |
| 2025/10/29 | 3,166 | 3,166 | 3,119 | 3,128 | 293 |
| 2025/10/28 | 3,249 | 3,249 | 3,175 | 3,191 | 4,533 |
| 2025/10/27 | 3,206 | 3,233 | 3,204 | 3,209 | 3,962 |
| 2025/10/24 | 3,209 | 3,209 | 3,180 | 3,183 | 18 |
| 2025/10/23 | 3,226 | 3,226 | 3,195 | 3,195 | 151 |
| 2025/10/22 | 3,241 | 3,266 | 3,241 | 3,266 | 4,934 |
| 2025/10/21 | 3,185 | 3,251 | 3,185 | 3,251 | 436 |
| 2025/10/20 | 3,197 | 3,197 | 3,176 | 3,176 | 275 |
| 2025/10/17 | 3,163 | 3,163 | 3,125 | 3,127 | 3,358 |
| 2025/10/16 | 3,253 | 3,253 | 3,191 | 3,191 | 25 |
| 2025/10/15 | 3,223 | 3,223 | 3,223 | 3,223 | 1 |
| 2025/10/14 | 3,200 | 3,216 | 3,182 | 3,182 | 525 |
| 2025/10/10 | 3,365 | 3,365 | 3,268 | 3,268 | 57 |
| 2025/10/09 | 3,287 | 3,299 | 3,285 | 3,296 | 5,461 |
| 2025/10/08 | 3,246 | 3,294 | 3,246 | 3,294 | 99 |
| 2025/10/07 | 3,273 | 3,322 | 3,249 | 3,249 | 2,292 |
| 2025/10/06 | 3,289 | 3,289 | 3,243 | 3,268 | 373 |
| 2025/10/03 | 3,198 | 3,228 | 3,198 | 3,219 | 167 |
| 2025/10/02 | 3,233 | 3,233 | 3,175 | 3,176 | 492 |
| 2025/10/01 | 3,300 | 3,303 | 3,230 | 3,303 | 326 |
| 2025/09/30 | 3,283 | 3,290 | 3,253 | 3,290 | 165 |
| 2025/09/29 | 3,500 | 3,500 | 3,272 | 3,281 | 259 |
| 2025/09/26 | 3,280 | 3,305 | 3,280 | 3,297 | 150 |
| 2025/09/25 | 3,275 | 3,299 | 3,275 | 3,289 | 878 |
| 2025/09/24 | 3,297 | 3,297 | 3,258 | 3,263 | 203 |
| 2025/09/22 | 3,362 | 3,362 | 3,279 | 3,279 | 31 |
| 2025/09/19 | 3,341 | 3,341 | 3,260 | 3,292 | 108 |
| 2025/09/18 | 3,282 | 3,286 | 3,280 | 3,285 | 8 |
| 2025/09/17 | 3,279 | 3,279 | 3,266 | 3,278 | 414 |
| 2025/09/16 | 3,284 | 3,286 | 3,279 | 3,286 | 466 |
| 2025/09/12 | 3,306 | 3,306 | 3,255 | 3,280 | 24 |
| 2025/09/11 | 3,279 | 3,282 | 3,248 | 3,254 | 10,175 |
| 2025/09/10 | 3,252 | 3,280 | 3,248 | 3,280 | 31 |
| 2025/09/09 | 3,232 | 3,254 | 3,232 | 3,250 | 15 |
| 2025/09/08 | 3,240 | 3,240 | 3,217 | 3,224 | 23 |
| 2025/09/05 | 3,301 | 3,301 | 3,207 | 3,213 | 120 |
| 2025/09/04 | 3,264 | 3,288 | 3,200 | 3,288 | 121 |
| 2025/09/03 | 3,263 | 3,263 | 3,193 | 3,194 | 133 |
| 2025/09/02 | 3,280 | 3,283 | 3,263 | 3,263 | 410 |
| 2025/09/01 | 3,267 | 3,304 | 3,265 | 3,293 | 29 |
| 2025/08/29 | 3,281 | 3,281 | 3,277 | 3,279 | 307 |
| 2025/08/28 | 3,261 | 3,283 | 3,261 | 3,278 | 76 |
| 2025/08/27 | 3,281 | 3,297 | 3,273 | 3,273 | 8,191 |
| 2025/08/26 | 3,296 | 3,296 | 3,275 | 3,275 | 125 |
| 2025/08/25 | 3,358 | 3,358 | 3,292 | 3,292 | 45 |
| 2025/08/22 | 3,328 | 3,328 | 3,280 | 3,288 | 294 |
| 2025/08/21 | 3,295 | 3,300 | 3,290 | 3,300 | 143 |
| 2025/08/20 | 3,336 | 3,336 | 3,307 | 3,307 | 121 |
| 2025/08/19 | 3,370 | 3,370 | 3,337 | 3,337 | 2,295 |
| 2025/08/18 | 3,305 | 3,379 | 3,305 | 3,379 | 475 |
| 2025/08/15 | 3,293 | 3,308 | 3,290 | 3,298 | 520 |
| 2025/08/14 | 3,323 | 3,323 | 3,261 | 3,277 | 188 |
| 2025/08/13 | 3,267 | 3,314 | 3,267 | 3,306 | 70 |
| 2025/08/12 | 3,320 | 3,320 | 3,234 | 3,234 | 739 |
| 2025/08/08 | 3,321 | 3,321 | 3,250 | 3,250 | 37 |
| 2025/08/07 | 3,235 | 3,251 | 3,234 | 3,251 | 85 |
| 2025/08/06 | 3,240 | 3,240 | 3,212 | 3,217 | 275 |
| 2025/08/05 | 3,240 | 3,248 | 3,230 | 3,240 | 434 |
| 2025/08/04 | 3,185 | 3,217 | 3,185 | 3,214 | 1,015 |