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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 2,350 | 2,360 | 2,345 | 2,360 | 101 |
| 2024/08/15 | 2,287 | 2,313 | 2,287 | 2,310 | 5 |
| 2024/08/14 | 2,284 | 2,284 | 2,284 | 2,284 | 1 |
| 2024/08/13 | 2,226 | 2,260 | 2,226 | 2,259 | 469 |
| 2024/08/09 | 2,200 | 2,218 | 2,191 | 2,191 | 767 |
| 2024/08/08 | 2,214 | 2,225 | 2,163 | 2,199 | 23 |
| 2024/08/07 | 2,200 | 2,226 | 2,146 | 2,214 | 77 |
| 2024/08/06 | 2,300 | 2,300 | 2,300 | 2,300 | 24 |
| 2024/08/05 | 2,296 | 2,364 | 2,050 | 2,050 | 365 |
| 2024/08/02 | 2,300 | 2,300 | 2,250 | 2,250 | 424 |
| 2024/08/01 | 2,437 | 2,437 | 2,427 | 2,427 | 3 |
| 2024/07/31 | 2,386 | 2,436 | 2,386 | 2,436 | 508 |
| 2024/07/30 | 2,383 | 2,383 | 2,383 | 2,383 | 1 |
| 2024/07/29 | 2,440 | 2,441 | 2,440 | 2,441 | 97 |
| 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 |