GX 自動運転&EV(2867)の株価時系列情報
GX 自動運転&EV(2867)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,529 | 1,538 | 1,506 | 1,538 | 33 |
| 2026/03/26 | 1,545 | 1,552 | 1,537 | 1,537 | 896 |
| 2026/03/25 | 1,500 | 1,559 | 1,500 | 1,544 | 214 |
| 2026/03/24 | 1,518 | 1,520 | 1,486 | 1,500 | 1,024 |
| 2026/03/23 | 1,517 | 1,517 | 1,462 | 1,466 | 3,667 |
| 2026/03/19 | 1,589 | 1,589 | 1,517 | 1,520 | 409 |
| 2026/03/18 | 1,555 | 1,555 | 1,543 | 1,549 | 60 |
| 2026/03/17 | 1,568 | 1,568 | 1,523 | 1,523 | 385 |
| 2026/03/16 | 1,540 | 1,540 | 1,517 | 1,533 | 676 |
| 2026/03/13 | 1,581 | 1,581 | 1,532 | 1,539 | 1,071 |
| 2026/03/12 | 1,599 | 1,599 | 1,536 | 1,543 | 238 |
| 2026/03/11 | 1,549 | 1,580 | 1,548 | 1,559 | 10,035 |
| 2026/03/10 | 1,516 | 1,544 | 1,516 | 1,526 | 19,411 |
| 2026/03/09 | 1,527 | 1,528 | 1,445 | 1,489 | 4,913 |
| 2026/03/06 | 1,570 | 1,570 | 1,545 | 1,553 | 4,325 |
| 2026/03/05 | 1,516 | 1,567 | 1,516 | 1,548 | 17,732 |
| 2026/03/04 | 1,582 | 1,582 | 1,506 | 1,516 | 1,160 |
| 2026/03/03 | 1,600 | 1,623 | 1,582 | 1,582 | 4,392 |
| 2026/03/02 | 1,639 | 1,639 | 1,596 | 1,602 | 7,179 |
| 2026/02/27 | 1,632 | 1,644 | 1,631 | 1,640 | 2,183 |
| 2026/02/26 | 1,600 | 1,648 | 1,600 | 1,646 | 1,360 |
| 2026/02/25 | 1,612 | 1,622 | 1,601 | 1,601 | 17,639 |
| 2026/02/24 | 1,606 | 1,613 | 1,606 | 1,613 | 236 |
| 2026/02/20 | 1,620 | 1,620 | 1,610 | 1,615 | 251 |
| 2026/02/19 | 1,613 | 1,615 | 1,590 | 1,611 | 564 |
| 2026/02/18 | 1,592 | 1,592 | 1,576 | 1,585 | 623 |
| 2026/02/17 | 1,600 | 1,600 | 1,579 | 1,580 | 161 |
| 2026/02/16 | 1,601 | 1,601 | 1,578 | 1,594 | 314 |
| 2026/02/13 | 1,621 | 1,621 | 1,579 | 1,579 | 190 |
| 2026/02/12 | 1,572 | 1,615 | 1,572 | 1,615 | 1,907 |
| 2026/02/10 | 1,643 | 1,643 | 1,591 | 1,603 | 903 |
| 2026/02/09 | 1,590 | 1,629 | 1,590 | 1,603 | 13,609 |
| 2026/02/06 | 1,540 | 1,575 | 1,540 | 1,575 | 400 |
| 2026/02/05 | 1,558 | 1,579 | 1,496 | 1,571 | 8,884 |
| 2026/02/04 | 1,590 | 1,590 | 1,535 | 1,559 | 2,492 |
| 2026/02/03 | 1,596 | 1,596 | 1,595 | 1,595 | 236 |
| 2026/02/02 | 1,590 | 1,600 | 1,568 | 1,568 | 1,218 |
| 2026/01/30 | 1,648 | 1,648 | 1,561 | 1,600 | 5,962 |
| 2026/01/29 | 1,600 | 1,613 | 1,600 | 1,613 | 112 |
| 2026/01/28 | 1,617 | 1,617 | 1,600 | 1,600 | 1,209 |
| 2026/01/27 | 1,624 | 1,624 | 1,605 | 1,614 | 1,043 |
| 2026/01/26 | 1,633 | 1,633 | 1,610 | 1,620 | 492 |
| 2026/01/23 | 1,649 | 1,649 | 1,644 | 1,649 | 261 |
| 2026/01/22 | 1,646 | 1,646 | 1,632 | 1,644 | 749 |
| 2026/01/21 | 1,625 | 1,627 | 1,579 | 1,627 | 2,156 |
| 2026/01/20 | 1,625 | 1,627 | 1,600 | 1,613 | 867 |
| 2026/01/19 | 1,622 | 1,622 | 1,600 | 1,618 | 1,561 |
| 2026/01/16 | 1,639 | 1,639 | 1,606 | 1,638 | 837 |
| 2026/01/15 | 1,640 | 1,640 | 1,588 | 1,630 | 1,809 |
| 2026/01/14 | 1,628 | 1,628 | 1,605 | 1,620 | 952 |
| 2026/01/13 | 1,599 | 1,600 | 1,580 | 1,590 | 6,545 |
| 2026/01/09 | 1,543 | 1,566 | 1,536 | 1,566 | 2,648 |
| 2026/01/08 | 1,570 | 1,570 | 1,563 | 1,565 | 490 |
| 2026/01/07 | 1,590 | 1,590 | 1,560 | 1,570 | 4,695 |
| 2026/01/06 | 1,607 | 1,739 | 1,515 | 1,559 | 8,538 |
| 2026/01/05 | 1,590 | 1,640 | 1,506 | 1,527 | 7,803 |
| 2025/12/30 | 1,499 | 1,830 | 1,471 | 1,510 | 8,876 |
| 2025/12/29 | 1,500 | 1,520 | 1,500 | 1,509 | 2,071 |
| 2025/12/26 | 1,543 | 1,544 | 1,470 | 1,500 | 888 |
| 2025/12/25 | 1,548 | 1,739 | 1,468 | 1,482 | 5,554 |
| 2025/12/24 | 1,499 | 1,508 | 1,494 | 1,508 | 5,649 |
| 2025/12/23 | 1,565 | 1,565 | 1,499 | 1,499 | 1,058 |
| 2025/12/22 | 1,470 | 1,507 | 1,470 | 1,495 | 466 |
| 2025/12/19 | 1,455 | 1,470 | 1,434 | 1,470 | 918 |
| 2025/12/18 | 1,463 | 1,463 | 1,414 | 1,414 | 1,121 |
| 2025/12/17 | 1,457 | 1,462 | 1,453 | 1,462 | 81 |
| 2025/12/16 | 1,500 | 1,644 | 1,433 | 1,456 | 4,524 |
| 2025/12/15 | 1,494 | 1,496 | 1,451 | 1,493 | 642 |
| 2025/12/12 | 1,500 | 1,500 | 1,494 | 1,495 | 405 |
| 2025/12/11 | 1,490 | 1,500 | 1,476 | 1,497 | 1,053 |
| 2025/12/10 | 1,490 | 1,490 | 1,484 | 1,487 | 449 |
| 2025/12/09 | 1,489 | 1,490 | 1,474 | 1,474 | 659 |
| 2025/12/08 | 1,451 | 1,490 | 1,451 | 1,469 | 106 |
| 2025/12/05 | 1,473 | 1,482 | 1,457 | 1,481 | 678 |
| 2025/12/04 | 1,472 | 1,472 | 1,443 | 1,443 | 547 |
| 2025/12/03 | 1,467 | 1,467 | 1,427 | 1,427 | 2,121 |
| 2025/12/02 | 1,461 | 1,469 | 1,404 | 1,413 | 369 |
| 2025/12/01 | 1,476 | 1,476 | 1,426 | 1,431 | 203 |
| 2025/11/28 | 1,451 | 1,478 | 1,446 | 1,446 | 510 |
| 2025/11/27 | 1,449 | 1,449 | 1,427 | 1,440 | 139 |
| 2025/11/26 | 1,424 | 1,429 | 1,405 | 1,428 | 284 |
| 2025/11/25 | 1,379 | 1,411 | 1,379 | 1,411 | 270 |
| 2025/11/21 | 1,389 | 1,389 | 1,372 | 1,376 | 1,051 |
| 2025/11/20 | 1,453 | 1,453 | 1,420 | 1,449 | 869 |
| 2025/11/19 | 1,375 | 1,405 | 1,375 | 1,377 | 854 |
| 2025/11/18 | 1,440 | 1,440 | 1,382 | 1,405 | 584 |
| 2025/11/17 | 1,458 | 1,458 | 1,424 | 1,439 | 1,195 |
| 2025/11/14 | 1,465 | 1,465 | 1,445 | 1,445 | 774 |
| 2025/11/13 | 1,495 | 1,495 | 1,468 | 1,494 | 361 |
| 2025/11/12 | 1,492 | 1,492 | 1,443 | 1,480 | 1,629 |
| 2025/11/11 | 1,500 | 1,500 | 1,456 | 1,478 | 618 |
| 2025/11/10 | 1,477 | 1,478 | 1,461 | 1,475 | 447 |
| 2025/11/07 | 1,461 | 1,461 | 1,415 | 1,447 | 2,504 |
| 2025/11/06 | 1,452 | 1,465 | 1,445 | 1,461 | 3,066 |
| 2025/11/05 | 1,445 | 1,445 | 1,368 | 1,422 | 1,861 |
| 2025/11/04 | 1,503 | 1,503 | 1,452 | 1,452 | 1,119 |
| 2025/10/31 | 1,499 | 1,499 | 1,473 | 1,473 | 609 |
| 2025/10/30 | 1,480 | 1,504 | 1,477 | 1,499 | 1,086 |
| 2025/10/29 | 1,478 | 1,478 | 1,453 | 1,470 | 299 |
| 2025/10/28 | 1,480 | 1,480 | 1,437 | 1,450 | 1,082 |
| 2025/10/27 | 1,472 | 1,476 | 1,457 | 1,476 | 1,312 |
| 2025/10/24 | 1,393 | 1,430 | 1,393 | 1,430 | 1,654 |
| 2025/10/23 | 1,377 | 1,398 | 1,370 | 1,372 | 626 |
| 2025/10/22 | 1,419 | 1,419 | 1,392 | 1,397 | 425 |
| 2025/10/21 | 1,396 | 1,417 | 1,376 | 1,410 | 814 |
| 2025/10/20 | 1,381 | 1,396 | 1,381 | 1,394 | 119 |
| 2025/10/17 | 1,424 | 1,424 | 1,365 | 1,380 | 9,642 |
| 2025/10/16 | 1,410 | 1,410 | 1,410 | 1,410 | 286 |
| 2025/10/15 | 1,410 | 1,410 | 1,377 | 1,399 | 744 |
| 2025/10/14 | 1,376 | 1,410 | 1,375 | 1,382 | 4,079 |
| 2025/10/10 | 1,430 | 1,430 | 1,400 | 1,406 | 2,522 |
| 2025/10/09 | 1,420 | 1,422 | 1,408 | 1,420 | 4,789 |
| 2025/10/08 | 1,405 | 1,415 | 1,405 | 1,405 | 1,553 |
| 2025/10/07 | 1,408 | 1,415 | 1,408 | 1,413 | 1,795 |
| 2025/10/06 | 1,379 | 1,404 | 1,379 | 1,402 | 2,885 |
| 2025/10/03 | 1,360 | 1,366 | 1,359 | 1,365 | 321 |
| 2025/10/02 | 1,332 | 1,355 | 1,330 | 1,354 | 4,117 |
| 2025/10/01 | 1,325 | 1,325 | 1,298 | 1,314 | 579 |
| 2025/09/30 | 1,332 | 1,332 | 1,303 | 1,324 | 512 |
| 2025/09/29 | 1,298 | 1,332 | 1,295 | 1,332 | 2,066 |
| 2025/09/26 | 1,310 | 1,328 | 1,310 | 1,328 | 2,683 |
| 2025/09/25 | 1,303 | 1,326 | 1,303 | 1,310 | 2,583 |
| 2025/09/24 | 1,348 | 1,348 | 1,303 | 1,303 | 797 |
| 2025/09/22 | 1,315 | 1,318 | 1,300 | 1,318 | 636 |
| 2025/09/19 | 1,275 | 1,300 | 1,275 | 1,297 | 2,305 |
| 2025/09/18 | 1,254 | 1,275 | 1,252 | 1,274 | 3,894 |
| 2025/09/17 | 1,248 | 1,250 | 1,242 | 1,250 | 701 |
| 2025/09/16 | 1,250 | 1,250 | 1,236 | 1,248 | 179 |
| 2025/09/12 | 1,219 | 1,231 | 1,218 | 1,218 | 1,270 |
| 2025/09/11 | 1,215 | 1,216 | 1,203 | 1,213 | 104 |
| 2025/09/10 | 1,228 | 1,228 | 1,215 | 1,216 | 184 |
| 2025/09/09 | 1,220 | 1,224 | 1,209 | 1,220 | 261 |
| 2025/09/08 | 1,211 | 1,224 | 1,211 | 1,224 | 368 |
| 2025/09/05 | 1,176 | 1,200 | 1,176 | 1,195 | 153 |
| 2025/09/04 | 1,188 | 1,188 | 1,175 | 1,176 | 2,172 |
| 2025/09/03 | 1,197 | 1,197 | 1,189 | 1,189 | 31 |
| 2025/09/02 | 1,200 | 1,200 | 1,187 | 1,196 | 113 |
| 2025/09/01 | 1,215 | 1,234 | 1,193 | 1,197 | 555 |
| 2025/08/29 | 1,192 | 1,223 | 1,192 | 1,193 | 25 |
| 2025/08/28 | 1,230 | 1,230 | 1,190 | 1,193 | 334 |
| 2025/08/27 | 1,205 | 1,228 | 1,204 | 1,226 | 349 |
| 2025/08/26 | 1,202 | 1,205 | 1,202 | 1,205 | 53 |
| 2025/08/25 | 1,188 | 1,205 | 1,188 | 1,205 | 2,972 |
| 2025/08/22 | 1,180 | 1,180 | 1,169 | 1,180 | 47 |
| 2025/08/21 | 1,183 | 1,183 | 1,160 | 1,179 | 33 |
| 2025/08/20 | 1,188 | 1,188 | 1,161 | 1,185 | 11 |
| 2025/08/19 | 1,189 | 1,189 | 1,182 | 1,188 | 376 |
| 2025/08/18 | 1,190 | 1,190 | 1,178 | 1,190 | 548 |
| 2025/08/15 | 1,188 | 1,188 | 1,177 | 1,188 | 460 |
| 2025/08/14 | 1,170 | 1,188 | 1,170 | 1,176 | 1,275 |
| 2025/08/13 | 1,171 | 1,187 | 1,171 | 1,173 | 2,735 |
| 2025/08/12 | 1,150 | 1,165 | 1,150 | 1,159 | 471 |
| 2025/08/08 | 1,131 | 1,147 | 1,131 | 1,142 | 135 |
| 2025/08/07 | 1,130 | 1,132 | 1,110 | 1,132 | 14 |
| 2025/08/06 | 1,127 | 1,134 | 1,126 | 1,132 | 235 |
| 2025/08/05 | 1,154 | 1,154 | 1,097 | 1,127 | 934 |
| 2025/08/04 | 1,160 | 1,160 | 1,110 | 1,124 | 4,593 |
| 2025/08/01 | 1,149 | 1,149 | 1,140 | 1,140 | 731 |
| 2025/07/31 | 1,138 | 1,160 | 1,125 | 1,160 | 121 |
| 2025/07/30 | 1,127 | 1,155 | 1,127 | 1,155 | 184 |
| 2025/07/29 | 1,144 | 1,175 | 1,144 | 1,151 | 352 |
| 2025/07/28 | 1,120 | 1,162 | 1,120 | 1,161 | 1,118 |
| 2025/07/25 | 1,156 | 1,163 | 1,150 | 1,150 | 910 |
| 2025/07/24 | 1,166 | 1,170 | 1,159 | 1,162 | 6,426 |
| 2025/07/23 | 1,150 | 1,165 | 1,147 | 1,165 | 1,355 |
| 2025/07/22 | 1,150 | 1,150 | 1,150 | 1,150 | 107 |
| 2025/07/18 | 1,126 | 1,150 | 1,124 | 1,145 | 552 |
| 2025/07/17 | 1,122 | 1,124 | 1,109 | 1,124 | 163 |
| 2025/07/16 | 1,140 | 1,140 | 1,121 | 1,121 | 138 |
| 2025/07/15 | 1,140 | 1,140 | 1,113 | 1,135 | 188 |
| 2025/07/14 | 1,131 | 1,131 | 1,105 | 1,108 | 94 |
| 2025/07/11 | 1,111 | 1,136 | 1,109 | 1,136 | 405 |
| 2025/07/10 | 1,095 | 1,109 | 1,091 | 1,109 | 61 |
| 2025/07/09 | 1,080 | 1,110 | 1,080 | 1,110 | 142 |
| 2025/07/08 | 1,067 | 1,068 | 1,067 | 1,068 | 4 |
| 2025/07/07 | 1,072 | 1,090 | 1,066 | 1,067 | 313 |
| 2025/07/04 | 1,072 | 1,080 | 1,072 | 1,073 | 554 |
| 2025/07/03 | 1,068 | 1,072 | 1,067 | 1,072 | 66 |
| 2025/07/02 | 1,070 | 1,070 | 1,062 | 1,068 | 4,941 |
| 2025/07/01 | 1,046 | 1,064 | 1,046 | 1,064 | 1,437 |
| 2025/06/30 | 1,051 | 1,064 | 1,045 | 1,045 | 159 |
| 2025/06/27 | 1,038 | 1,050 | 1,025 | 1,047 | 725 |
| 2025/06/26 | 1,061 | 1,061 | 1,035 | 1,035 | 243 |
| 2025/06/25 | 1,042 | 1,063 | 1,035 | 1,063 | 850 |
| 2025/06/24 | 1,017 | 1,040 | 1,017 | 1,039 | 353 |
| 2025/06/23 | 1,022 | 1,022 | 1,000 | 1,002 | 1,270 |
| 2025/06/20 | 1,020 | 1,024 | 1,020 | 1,024 | 13 |
| 2025/06/19 | 1,021 | 1,021 | 1,021 | 1,021 | 1 |
| 2025/06/18 | 1,003 | 1,020 | 1,003 | 1,020 | 147 |
| 2025/06/17 | 1,024 | 1,024 | 1,014 | 1,014 | 5 |
| 2025/06/16 | 1,022 | 1,025 | 1,022 | 1,025 | 35 |
| 2025/06/13 | 1,024 | 1,024 | 996 | 1,023 | 224 |
| 2025/06/12 | 1,019 | 1,036 | 1,019 | 1,023 | 114 |
| 2025/06/11 | 1,022 | 1,035 | 1,022 | 1,035 | 260 |
| 2025/06/10 | 1,006 | 1,041 | 1,006 | 1,011 | 318 |
| 2025/06/09 | 1,002 | 1,028 | 1,002 | 1,003 | 2,178 |
| 2025/06/06 | 1,000 | 1,015 | 1,000 | 1,001 | 27 |
| 2025/06/05 | 1,024 | 1,024 | 1,024 | 1,024 | 3 |
| 2025/06/04 | 1,000 | 1,025 | 984 | 1,025 | 143 |
| 2025/06/03 | 1,000 | 1,000 | 984 | 985 | 312 |