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 |
|---|---|---|---|---|---|
| 2025/09/04 | 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 |
| 2025/08/01 | 3,211 | 3,255 | 3,211 | 3,241 | 321 |
| 2025/07/31 | 3,163 | 3,206 | 3,163 | 3,206 | 199 |
| 2025/07/30 | 3,145 | 3,160 | 3,145 | 3,160 | 1,086 |
| 2025/07/29 | 3,150 | 3,153 | 3,150 | 3,153 | 11,598 |
| 2025/07/28 | 3,200 | 3,200 | 3,150 | 3,150 | 221 |
| 2025/07/25 | 3,140 | 3,193 | 3,138 | 3,177 | 10,299 |
| 2025/07/24 | 3,121 | 3,140 | 3,120 | 3,120 | 226 |
| 2025/07/23 | 3,080 | 3,109 | 3,076 | 3,107 | 63 |
| 2025/07/22 | 3,048 | 3,080 | 3,048 | 3,065 | 1,139 |
| 2025/07/18 | 3,080 | 3,080 | 3,046 | 3,046 | 70 |
| 2025/07/17 | 3,010 | 3,062 | 3,010 | 3,058 | 529 |
| 2025/07/16 | 3,076 | 3,076 | 2,997 | 3,014 | 180 |
| 2025/07/15 | 3,052 | 3,052 | 3,030 | 3,030 | 3,095 |
| 2025/07/14 | 3,077 | 3,077 | 3,023 | 3,030 | 170 |
| 2025/07/11 | 3,074 | 3,074 | 3,042 | 3,043 | 91 |
| 2025/07/10 | 3,080 | 3,080 | 3,047 | 3,047 | 119 |
| 2025/07/09 | 3,038 | 3,038 | 3,018 | 3,030 | 50 |
| 2025/07/08 | 3,027 | 3,027 | 3,026 | 3,026 | 8 |
| 2025/07/07 | 3,031 | 3,038 | 3,028 | 3,029 | 210 |
| 2025/07/04 | 3,039 | 3,039 | 3,029 | 3,032 | 107 |
| 2025/07/03 | 3,060 | 3,060 | 3,020 | 3,021 | 317 |
| 2025/07/02 | 3,061 | 3,069 | 3,052 | 3,060 | 7,622 |
| 2025/07/01 | 3,095 | 3,098 | 3,077 | 3,087 | 879 |
| 2025/06/30 | 3,082 | 3,097 | 3,080 | 3,095 | 3,987 |
| 2025/06/27 | 3,082 | 3,088 | 3,068 | 3,068 | 221 |
| 2025/06/26 | 3,081 | 3,081 | 3,066 | 3,068 | 58 |
| 2025/06/25 | 3,045 | 3,086 | 3,045 | 3,079 | 181 |
| 2025/06/24 | 3,097 | 3,097 | 3,081 | 3,093 | 111 |
| 2025/06/23 | 3,067 | 3,067 | 3,042 | 3,053 | 267 |
| 2025/06/20 | 3,136 | 3,136 | 3,095 | 3,095 | 2,073 |
| 2025/06/19 | 3,140 | 3,145 | 3,130 | 3,133 | 256 |
| 2025/06/18 | 3,123 | 3,145 | 3,112 | 3,130 | 10,345 |
| 2025/06/17 | 3,097 | 3,117 | 3,097 | 3,109 | 421 |
| 2025/06/16 | 3,117 | 3,117 | 3,079 | 3,100 | 14,449 |
| 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 |