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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,182 | 1,182 | 1,156 | 1,173 | 197 |
| 2024/12/27 | 1,190 | 1,190 | 1,157 | 1,181 | 2,509 |
| 2024/12/26 | 1,146 | 1,175 | 1,146 | 1,156 | 844 |
| 2024/12/25 | 1,165 | 1,169 | 1,112 | 1,142 | 991 |
| 2024/12/24 | 1,164 | 1,164 | 1,130 | 1,131 | 32 |
| 2024/12/23 | 1,120 | 1,138 | 1,120 | 1,138 | 592 |
| 2024/12/20 | 1,154 | 1,154 | 1,118 | 1,118 | 81 |
| 2024/12/19 | 1,161 | 1,161 | 1,120 | 1,124 | 1,120 |
| 2024/12/18 | 1,145 | 1,160 | 1,145 | 1,160 | 278 |
| 2024/12/17 | 1,119 | 1,155 | 1,119 | 1,121 | 651 |
| 2024/12/16 | 1,140 | 1,140 | 1,120 | 1,138 | 87 |
| 2024/12/13 | 1,124 | 1,140 | 1,118 | 1,140 | 223 |
| 2024/12/12 | 1,156 | 1,156 | 1,125 | 1,134 | 3,342 |
| 2024/12/11 | 1,122 | 1,138 | 1,107 | 1,109 | 53 |
| 2024/12/10 | 1,128 | 1,128 | 1,122 | 1,122 | 113 |
| 2024/12/09 | 1,090 | 1,121 | 1,090 | 1,094 | 395 |
| 2024/12/06 | 1,142 | 1,142 | 1,110 | 1,117 | 216 |
| 2024/12/05 | 1,119 | 1,119 | 1,083 | 1,119 | 697 |
| 2024/12/04 | 1,118 | 1,122 | 1,083 | 1,089 | 2,811 |
| 2024/12/03 | 1,123 | 1,123 | 1,122 | 1,122 | 25 |
| 2024/12/02 | 1,130 | 1,130 | 1,090 | 1,092 | 92 |
| 2024/11/29 | 1,101 | 1,103 | 1,090 | 1,102 | 290 |
| 2024/11/28 | 1,119 | 1,123 | 1,119 | 1,122 | 34 |
| 2024/11/27 | 1,135 | 1,135 | 1,124 | 1,124 | 236 |
| 2024/11/26 | 1,143 | 1,143 | 1,110 | 1,140 | 1,212 |
| 2024/11/25 | 1,143 | 1,143 | 1,121 | 1,139 | 945 |
| 2024/11/22 | 1,160 | 1,160 | 1,103 | 1,134 | 439 |
| 2024/11/21 | 1,164 | 1,164 | 1,115 | 1,140 | 869 |
| 2024/11/20 | 1,114 | 1,152 | 1,114 | 1,152 | 1,781 |
| 2024/11/19 | 1,143 | 1,143 | 1,120 | 1,120 | 2,114 |
| 2024/11/18 | 1,106 | 1,140 | 1,106 | 1,139 | 1,493 |
| 2024/11/15 | 1,144 | 1,144 | 1,106 | 1,106 | 280 |
| 2024/11/14 | 1,160 | 1,160 | 1,127 | 1,149 | 422 |
| 2024/11/13 | 1,167 | 1,167 | 1,144 | 1,144 | 156 |
| 2024/11/12 | 1,160 | 1,167 | 1,131 | 1,160 | 914 |
| 2024/11/11 | 1,128 | 1,128 | 1,120 | 1,128 | 450 |
| 2024/11/08 | 1,127 | 1,128 | 1,126 | 1,127 | 184 |
| 2024/11/07 | 1,128 | 1,129 | 1,093 | 1,127 | 296 |
| 2024/11/06 | 1,112 | 1,112 | 1,081 | 1,098 | 285 |
| 2024/11/05 | 1,093 | 1,098 | 1,066 | 1,098 | 460 |
| 2024/11/01 | 1,079 | 1,079 | 1,053 | 1,053 | 190 |
| 2024/10/31 | 1,120 | 1,120 | 1,079 | 1,079 | 567 |
| 2024/10/30 | 1,143 | 1,143 | 1,120 | 1,120 | 338 |
| 2024/10/29 | 1,120 | 1,137 | 1,108 | 1,136 | 108 |
| 2024/10/28 | 1,110 | 1,120 | 1,099 | 1,109 | 523 |
| 2024/10/25 | 1,081 | 1,099 | 1,081 | 1,099 | 139 |
| 2024/10/24 | 1,074 | 1,074 | 1,065 | 1,065 | 111 |
| 2024/10/23 | 1,063 | 1,075 | 1,063 | 1,072 | 105 |
| 2024/10/22 | 1,075 | 1,075 | 1,061 | 1,061 | 100 |
| 2024/10/21 | 1,080 | 1,080 | 1,059 | 1,077 | 40 |
| 2024/10/18 | 1,083 | 1,083 | 1,050 | 1,050 | 300 |
| 2024/10/17 | 1,059 | 1,086 | 1,059 | 1,086 | 32 |
| 2024/10/16 | 1,075 | 1,075 | 1,055 | 1,055 | 56 |
| 2024/10/15 | 1,100 | 1,100 | 1,069 | 1,069 | 69 |
| 2024/10/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1 |
| 2024/10/10 | 1,070 | 1,105 | 1,070 | 1,101 | 322 |
| 2024/10/09 | 1,083 | 1,083 | 1,070 | 1,070 | 76 |
| 2024/10/08 | 1,100 | 1,100 | 1,083 | 1,083 | 12 |
| 2024/10/07 | 1,080 | 1,111 | 1,076 | 1,084 | 3,428 |
| 2024/10/04 | 1,080 | 1,080 | 1,044 | 1,054 | 432 |
| 2024/10/03 | 1,065 | 1,070 | 1,065 | 1,070 | 201 |
| 2024/10/02 | 1,056 | 1,070 | 1,054 | 1,054 | 35 |
| 2024/10/01 | 1,069 | 1,069 | 1,052 | 1,054 | 76 |
| 2024/09/30 | 1,070 | 1,070 | 1,061 | 1,069 | 42 |
| 2024/09/27 | 1,044 | 1,084 | 1,044 | 1,070 | 645 |
| 2024/09/26 | 1,043 | 1,043 | 1,031 | 1,043 | 876 |
| 2024/09/25 | 1,025 | 1,034 | 1,025 | 1,032 | 216 |
| 2024/09/24 | 1,007 | 1,018 | 1,005 | 1,018 | 931 |
| 2024/09/20 | 1,002 | 1,009 | 1,002 | 1,009 | 300 |
| 2024/09/19 | 993 | 1,006 | 992 | 1,006 | 3,433 |
| 2024/09/18 | 967 | 993 | 967 | 982 | 27 |
| 2024/09/17 | 956 | 968 | 956 | 968 | 696 |
| 2024/09/13 | 976 | 976 | 960 | 971 | 15 |
| 2024/09/12 | 975 | 980 | 967 | 977 | 114 |
| 2024/09/11 | 947 | 947 | 934 | 936 | 1,095 |
| 2024/09/10 | 970 | 970 | 954 | 954 | 52 |
| 2024/09/09 | 946 | 957 | 945 | 955 | 99 |
| 2024/09/06 | 981 | 982 | 972 | 972 | 245 |
| 2024/09/05 | 988 | 991 | 981 | 981 | 67 |
| 2024/09/04 | 1,020 | 1,020 | 991 | 992 | 670 |
| 2024/09/03 | 1,058 | 1,058 | 1,044 | 1,046 | 414 |
| 2024/09/02 | 1,035 | 1,052 | 1,028 | 1,049 | 1,404 |
| 2024/08/30 | 1,025 | 1,030 | 1,025 | 1,030 | 10 |
| 2024/08/29 | 1,000 | 1,024 | 1,000 | 1,024 | 167 |
| 2024/08/28 | 1,044 | 1,044 | 1,026 | 1,026 | 37 |
| 2024/08/27 | 1,040 | 1,040 | 1,028 | 1,040 | 506 |
| 2024/08/26 | 1,043 | 1,043 | 1,023 | 1,034 | 150 |
| 2024/08/23 | 1,039 | 1,039 | 1,021 | 1,030 | 225 |
| 2024/08/22 | 1,027 | 1,040 | 1,027 | 1,040 | 203 |
| 2024/08/21 | 1,037 | 1,037 | 1,021 | 1,021 | 312 |
| 2024/08/20 | 1,022 | 1,033 | 1,022 | 1,032 | 1,423 |
| 2024/08/19 | 1,037 | 1,037 | 1,018 | 1,018 | 256 |
| 2024/08/16 | 1,017 | 1,045 | 1,017 | 1,037 | 1,196 |
| 2024/08/15 | 984 | 1,023 | 984 | 1,004 | 1,615 |
| 2024/08/14 | 998 | 1,004 | 998 | 1,004 | 141 |
| 2024/08/13 | 979 | 995 | 979 | 994 | 2,834 |
| 2024/08/09 | 969 | 1,000 | 969 | 989 | 1,248 |
| 2024/08/08 | 984 | 984 | 947 | 954 | 237 |
| 2024/08/07 | 975 | 1,000 | 958 | 984 | 605 |
| 2024/08/06 | 920 | 996 | 920 | 985 | 2,790 |
| 2024/08/05 | 980 | 980 | 905 | 905 | 3,359 |
| 2024/08/02 | 1,086 | 1,086 | 1,040 | 1,040 | 1,174 |
| 2024/08/01 | 1,112 | 1,121 | 1,109 | 1,116 | 61 |
| 2024/07/31 | 1,130 | 1,142 | 1,111 | 1,111 | 205 |
| 2024/07/30 | 1,145 | 1,145 | 1,127 | 1,130 | 170 |
| 2024/07/29 | 1,140 | 1,147 | 1,137 | 1,147 | 156 |
| 2024/07/26 | 1,140 | 1,140 | 1,130 | 1,133 | 132 |
| 2024/07/25 | 1,137 | 1,146 | 1,131 | 1,135 | 476 |
| 2024/07/24 | 1,207 | 1,207 | 1,173 | 1,173 | 372 |
| 2024/07/23 | 1,229 | 1,229 | 1,212 | 1,212 | 240 |
| 2024/07/22 | 1,203 | 1,211 | 1,195 | 1,199 | 935 |
| 2024/07/19 | 1,235 | 1,235 | 1,226 | 1,226 | 280 |
| 2024/07/18 | 1,239 | 1,242 | 1,235 | 1,235 | 750 |
| 2024/07/17 | 1,275 | 1,286 | 1,272 | 1,281 | 2,286 |
| 2024/07/16 | 1,272 | 1,272 | 1,271 | 1,271 | 357 |
| 2024/07/12 | 1,275 | 1,275 | 1,252 | 1,252 | 78 |
| 2024/07/11 | 1,246 | 1,272 | 1,246 | 1,260 | 413 |
| 2024/07/10 | 1,241 | 1,250 | 1,241 | 1,243 | 432 |
| 2024/07/09 | 1,243 | 1,255 | 1,243 | 1,255 | 5,556 |
| 2024/07/08 | 1,219 | 1,228 | 1,219 | 1,224 | 418 |
| 2024/07/05 | 1,228 | 1,236 | 1,228 | 1,234 | 483 |
| 2024/07/04 | 1,220 | 1,237 | 1,220 | 1,237 | 2,112 |
| 2024/07/03 | 1,212 | 1,212 | 1,209 | 1,211 | 266 |
| 2024/07/02 | 1,202 | 1,210 | 1,202 | 1,209 | 121 |
| 2024/07/01 | 1,181 | 1,213 | 1,181 | 1,212 | 146 |
| 2024/06/28 | 1,201 | 1,210 | 1,193 | 1,206 | 161 |
| 2024/06/27 | 1,225 | 1,225 | 1,200 | 1,200 | 492 |
| 2024/06/26 | 1,200 | 1,200 | 1,181 | 1,195 | 75 |
| 2024/06/25 | 1,209 | 1,209 | 1,191 | 1,192 | 33 |
| 2024/06/24 | 1,203 | 1,203 | 1,191 | 1,194 | 366 |
| 2024/06/21 | 1,215 | 1,215 | 1,194 | 1,194 | 147 |
| 2024/06/20 | 1,194 | 1,211 | 1,194 | 1,211 | 1,201 |
| 2024/06/19 | 1,225 | 1,225 | 1,205 | 1,205 | 58 |
| 2024/06/18 | 1,220 | 1,220 | 1,209 | 1,209 | 55 |
| 2024/06/17 | 1,225 | 1,230 | 1,189 | 1,190 | 2,556 |
| 2024/06/14 | 1,234 | 1,234 | 1,217 | 1,219 | 408 |
| 2024/06/13 | 1,212 | 1,232 | 1,212 | 1,232 | 356 |
| 2024/06/12 | 1,220 | 1,220 | 1,218 | 1,220 | 108 |
| 2024/06/11 | 1,220 | 1,220 | 1,215 | 1,215 | 121 |
| 2024/06/10 | 1,221 | 1,221 | 1,207 | 1,217 | 135 |
| 2024/06/07 | 1,201 | 1,221 | 1,201 | 1,221 | 67 |
| 2024/06/06 | 1,212 | 1,221 | 1,212 | 1,221 | 51 |
| 2024/06/05 | 1,229 | 1,229 | 1,200 | 1,211 | 8 |
| 2024/06/04 | 1,235 | 1,235 | 1,223 | 1,224 | 44 |
| 2024/06/03 | 1,226 | 1,236 | 1,226 | 1,230 | 67 |
| 2024/05/31 | 1,241 | 1,241 | 1,201 | 1,223 | 65 |
| 2024/05/30 | 1,206 | 1,234 | 1,206 | 1,217 | 32 |
| 2024/05/29 | 1,233 | 1,234 | 1,226 | 1,226 | 220 |
| 2024/05/28 | 1,211 | 1,231 | 1,211 | 1,231 | 52 |
| 2024/05/27 | 1,215 | 1,231 | 1,215 | 1,229 | 3,626 |
| 2024/05/24 | 1,239 | 1,239 | 1,205 | 1,205 | 369 |
| 2024/05/23 | 1,217 | 1,224 | 1,215 | 1,224 | 9 |
| 2024/05/22 | 1,228 | 1,228 | 1,215 | 1,217 | 452 |
| 2024/05/21 | 1,220 | 1,231 | 1,219 | 1,229 | 324 |
| 2024/05/20 | 1,220 | 1,220 | 1,197 | 1,220 | 490 |
| 2024/05/17 | 1,191 | 1,220 | 1,191 | 1,220 | 28 |
| 2024/05/16 | 1,220 | 1,242 | 1,205 | 1,213 | 1,427 |
| 2024/05/15 | 1,202 | 1,229 | 1,202 | 1,219 | 1,362 |
| 2024/05/14 | 1,175 | 1,199 | 1,175 | 1,193 | 255 |
| 2024/05/13 | 1,190 | 1,190 | 1,176 | 1,187 | 22 |
| 2024/05/10 | 1,182 | 1,193 | 1,182 | 1,185 | 644 |
| 2024/05/09 | 1,173 | 1,180 | 1,173 | 1,178 | 395 |
| 2024/05/08 | 1,180 | 1,180 | 1,176 | 1,179 | 56 |
| 2024/05/07 | 1,150 | 1,187 | 1,150 | 1,180 | 862 |
| 2024/05/02 | 1,170 | 1,170 | 1,145 | 1,152 | 364 |
| 2024/05/01 | 1,174 | 1,174 | 1,151 | 1,163 | 384 |
| 2024/04/30 | 1,163 | 1,174 | 1,144 | 1,170 | 1,937 |
| 2024/04/26 | 1,142 | 1,142 | 1,130 | 1,130 | 311 |
| 2024/04/25 | 1,129 | 1,129 | 1,119 | 1,122 | 15 |
| 2024/04/24 | 1,103 | 1,121 | 1,103 | 1,120 | 763 |
| 2024/04/23 | 1,105 | 1,111 | 1,100 | 1,103 | 167 |
| 2024/04/22 | 1,090 | 1,105 | 1,090 | 1,102 | 685 |
| 2024/04/19 | 1,120 | 1,120 | 1,080 | 1,097 | 431 |
| 2024/04/18 | 1,130 | 1,130 | 1,117 | 1,120 | 120 |
| 2024/04/17 | 1,123 | 1,140 | 1,123 | 1,130 | 101 |
| 2024/04/16 | 1,158 | 1,158 | 1,128 | 1,141 | 595 |
| 2024/04/15 | 1,180 | 1,180 | 1,152 | 1,158 | 681 |
| 2024/04/12 | 1,190 | 1,190 | 1,189 | 1,189 | 5 |
| 2024/04/11 | 1,190 | 1,190 | 1,170 | 1,175 | 124 |
| 2024/04/10 | 1,185 | 1,186 | 1,185 | 1,186 | 66 |
| 2024/04/09 | 1,168 | 1,182 | 1,168 | 1,182 | 374 |
| 2024/04/08 | 1,159 | 1,169 | 1,157 | 1,158 | 3,270 |
| 2024/04/05 | 1,178 | 1,178 | 1,154 | 1,155 | 298 |
| 2024/04/04 | 1,195 | 1,195 | 1,171 | 1,171 | 890 |
| 2024/04/03 | 1,161 | 1,193 | 1,156 | 1,165 | 1,167 |
| 2024/04/02 | 1,200 | 1,200 | 1,179 | 1,188 | 554 |
| 2024/04/01 | 1,200 | 1,200 | 1,189 | 1,189 | 885 |
| 2024/03/29 | 1,196 | 1,196 | 1,173 | 1,189 | 589 |
| 2024/03/28 | 1,171 | 1,179 | 1,171 | 1,174 | 532 |
| 2024/03/27 | 1,164 | 1,164 | 1,158 | 1,161 | 385 |
| 2024/03/26 | 1,155 | 1,162 | 1,151 | 1,162 | 1,369 |
| 2024/03/25 | 1,180 | 1,180 | 1,165 | 1,165 | 181 |
| 2024/03/22 | 1,176 | 1,179 | 1,173 | 1,177 | 723 |
| 2024/03/21 | 1,159 | 1,166 | 1,159 | 1,166 | 7,247 |
| 2024/03/19 | 1,147 | 1,149 | 1,117 | 1,145 | 2,412 |
| 2024/03/18 | 1,131 | 1,137 | 1,131 | 1,137 | 166 |
| 2024/03/15 | 1,128 | 1,128 | 1,120 | 1,124 | 193 |
| 2024/03/14 | 1,150 | 1,150 | 1,134 | 1,134 | 45 |
| 2024/03/13 | 1,159 | 1,159 | 1,140 | 1,140 | 14 |
| 2024/03/12 | 1,126 | 1,140 | 1,126 | 1,139 | 45 |
| 2024/03/11 | 1,143 | 1,143 | 1,126 | 1,126 | 461 |
| 2024/03/08 | 1,134 | 1,147 | 1,134 | 1,147 | 934 |
| 2024/03/07 | 1,144 | 1,147 | 1,140 | 1,140 | 530 |
| 2024/03/06 | 1,150 | 1,150 | 1,126 | 1,143 | 608 |
| 2024/03/05 | 1,146 | 1,160 | 1,146 | 1,157 | 308 |
| 2024/03/04 | 1,176 | 1,176 | 1,159 | 1,170 | 457 |
| 2024/03/01 | 1,142 | 1,156 | 1,142 | 1,156 | 1,860 |
| 2024/02/29 | 1,140 | 1,141 | 1,130 | 1,133 | 436 |
| 2024/02/28 | 1,132 | 1,142 | 1,132 | 1,140 | 391 |
| 2024/02/27 | 1,129 | 1,132 | 1,120 | 1,132 | 253 |
| 2024/02/26 | 1,135 | 1,135 | 1,125 | 1,129 | 770 |
| 2024/02/22 | 1,125 | 1,135 | 1,125 | 1,135 | 195 |
| 2024/02/21 | 1,122 | 1,125 | 1,109 | 1,125 | 1,387 |
| 2024/02/20 | 1,145 | 1,145 | 1,130 | 1,130 | 639 |
| 2024/02/19 | 1,145 | 1,145 | 1,130 | 1,139 | 1,777 |
| 2024/02/16 | 1,143 | 1,145 | 1,120 | 1,145 | 1,122 |
| 2024/02/15 | 1,124 | 1,127 | 1,120 | 1,123 | 1,311 |
| 2024/02/14 | 1,122 | 1,122 | 1,111 | 1,118 | 1,726 |
| 2024/02/13 | 1,132 | 1,147 | 1,132 | 1,137 | 1,704 |
| 2024/02/09 | 1,112 | 1,120 | 1,105 | 1,111 | 1,783 |
| 2024/02/08 | 1,100 | 1,105 | 1,075 | 1,100 | 3,852 |
| 2024/02/07 | 1,074 | 1,100 | 1,074 | 1,100 | 1,309 |
| 2024/02/06 | 1,078 | 1,080 | 1,067 | 1,074 | 2,384 |
| 2024/02/05 | 1,076 | 1,084 | 1,072 | 1,073 | 544 |
| 2024/02/02 | 1,088 | 1,088 | 1,066 | 1,075 | 2,420 |
| 2024/02/01 | 1,071 | 1,073 | 1,064 | 1,069 | 1,251 |
| 2024/01/31 | 1,085 | 1,085 | 1,073 | 1,085 | 1,057 |
| 2024/01/30 | 1,085 | 1,092 | 1,083 | 1,084 | 299 |
| 2024/01/29 | 1,083 | 1,087 | 1,074 | 1,087 | 139 |
| 2024/01/26 | 1,094 | 1,094 | 1,073 | 1,084 | 420 |
| 2024/01/25 | 1,076 | 1,092 | 1,076 | 1,089 | 350 |
| 2024/01/24 | 1,078 | 1,095 | 1,078 | 1,094 | 429 |
| 2024/01/23 | 1,094 | 1,094 | 1,077 | 1,089 | 1,381 |
| 2024/01/22 | 1,073 | 1,084 | 1,072 | 1,083 | 537 |
| 2024/01/19 | 1,080 | 1,095 | 1,065 | 1,065 | 1,784 |
| 2024/01/18 | 1,068 | 1,084 | 1,060 | 1,062 | 1,084 |
| 2024/01/17 | 1,071 | 1,077 | 1,068 | 1,068 | 605 |
| 2024/01/16 | 1,072 | 1,073 | 1,068 | 1,071 | 301 |
| 2024/01/15 | 1,075 | 1,082 | 1,065 | 1,071 | 4,259 |
| 2024/01/12 | 1,100 | 1,116 | 1,076 | 1,116 | 2,585 |
| 2024/01/11 | 1,106 | 1,106 | 1,081 | 1,104 | 912 |
| 2024/01/10 | 1,099 | 1,099 | 1,084 | 1,084 | 704 |
| 2024/01/09 | 1,087 | 1,097 | 1,083 | 1,088 | 925 |
| 2024/01/05 | 1,077 | 1,090 | 1,077 | 1,087 | 394 |
| 2024/01/04 | 1,107 | 1,107 | 1,074 | 1,084 | 1,102 |