GX チャイナテック(380A)の株価時系列情報
GX チャイナテック(380A)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 | 1,001 | 1,021 | 996 | 1,020 | 16,777 |
| 2026/03/26 | 1,033 | 1,036 | 1,005 | 1,009 | 84,758 |
| 2026/03/25 | 1,012 | 1,036 | 1,005 | 1,030 | 107,133 |
| 2026/03/24 | 1,012 | 1,012 | 985 | 1,008 | 29,962 |
| 2026/03/23 | 1,036 | 1,036 | 988 | 997 | 45,228 |
| 2026/03/19 | 1,060 | 1,068 | 1,047 | 1,066 | 62,356 |
| 2026/03/18 | 1,071 | 1,080 | 1,062 | 1,080 | 12,689 |
| 2026/03/17 | 1,076 | 1,101 | 1,072 | 1,088 | 25,322 |
| 2026/03/16 | 1,050 | 1,078 | 1,036 | 1,078 | 16,430 |
| 2026/03/13 | 1,066 | 1,066 | 1,041 | 1,061 | 4,369 |
| 2026/03/12 | 1,057 | 1,065 | 1,044 | 1,059 | 26,070 |
| 2026/03/11 | 1,058 | 1,068 | 1,053 | 1,061 | 19,182 |
| 2026/03/10 | 1,040 | 1,052 | 1,040 | 1,052 | 26,910 |
| 2026/03/09 | 1,013 | 1,031 | 990 | 1,019 | 60,716 |
| 2026/03/06 | 1,005 | 1,036 | 991 | 1,036 | 47,817 |
| 2026/03/05 | 1,011 | 1,023 | 992 | 1,009 | 89,815 |
| 2026/03/04 | 1,000 | 1,019 | 993 | 1,005 | 122,586 |
| 2026/03/03 | 1,046 | 1,047 | 1,014 | 1,019 | 58,942 |
| 2026/03/02 | 1,040 | 1,061 | 1,031 | 1,032 | 204,316 |
| 2026/02/27 | 1,063 | 1,072 | 1,054 | 1,072 | 176,664 |
| 2026/02/26 | 1,120 | 1,120 | 1,063 | 1,079 | 27,509 |
| 2026/02/25 | 1,110 | 1,110 | 1,083 | 1,099 | 87,356 |
| 2026/02/24 | 1,086 | 1,100 | 1,076 | 1,080 | 28,848 |
| 2026/02/20 | 1,105 | 1,107 | 1,076 | 1,082 | 78,306 |
| 2026/02/19 | 1,109 | 1,110 | 1,105 | 1,110 | 17,298 |
| 2026/02/18 | 1,080 | 1,098 | 1,080 | 1,097 | 4,414 |
| 2026/02/17 | 1,094 | 1,104 | 1,076 | 1,087 | 6,091 |
| 2026/02/16 | 1,085 | 1,096 | 1,070 | 1,094 | 26,386 |
| 2026/02/13 | 1,089 | 1,092 | 1,027 | 1,088 | 15,733 |
| 2026/02/12 | 1,116 | 1,116 | 1,091 | 1,104 | 26,859 |
| 2026/02/10 | 1,131 | 1,141 | 1,123 | 1,127 | 14,495 |
| 2026/02/09 | 1,139 | 1,146 | 1,123 | 1,129 | 27,491 |
| 2026/02/06 | 1,111 | 1,123 | 1,096 | 1,116 | 75,130 |
| 2026/02/05 | 1,106 | 1,115 | 1,099 | 1,114 | 75,649 |
| 2026/02/04 | 1,128 | 1,128 | 1,106 | 1,123 | 176,407 |
| 2026/02/03 | 1,139 | 1,154 | 1,121 | 1,130 | 37,444 |
| 2026/02/02 | 1,166 | 1,166 | 1,127 | 1,131 | 88,988 |
| 2026/01/30 | 1,185 | 1,185 | 1,171 | 1,184 | 281,534 |
| 2026/01/29 | 1,210 | 1,210 | 1,185 | 1,185 | 69,605 |
| 2026/01/28 | 1,180 | 1,200 | 1,173 | 1,200 | 7,584 |
| 2026/01/27 | 1,177 | 1,204 | 1,167 | 1,194 | 13,353 |
| 2026/01/26 | 1,196 | 1,197 | 1,167 | 1,175 | 17,325 |
| 2026/01/23 | 1,223 | 1,231 | 1,216 | 1,222 | 166,609 |
| 2026/01/22 | 1,213 | 1,221 | 1,205 | 1,212 | 83,072 |
| 2026/01/21 | 1,182 | 1,210 | 1,182 | 1,210 | 28,183 |
| 2026/01/20 | 1,224 | 1,224 | 1,191 | 1,202 | 16,875 |
| 2026/01/19 | 1,225 | 1,225 | 1,203 | 1,207 | 85,958 |
| 2026/01/16 | 1,240 | 1,245 | 1,221 | 1,222 | 35,598 |
| 2026/01/15 | 1,235 | 1,253 | 1,222 | 1,228 | 142,389 |
| 2026/01/14 | 1,247 | 1,265 | 1,238 | 1,253 | 255,213 |
| 2026/01/13 | 1,261 | 1,264 | 1,237 | 1,238 | 410,744 |
| 2026/01/09 | 1,207 | 1,232 | 1,188 | 1,232 | 253,349 |
| 2026/01/08 | 1,188 | 1,195 | 1,171 | 1,177 | 79,499 |
| 2026/01/07 | 1,239 | 1,239 | 1,186 | 1,191 | 140,634 |
| 2026/01/06 | 1,216 | 1,227 | 1,201 | 1,221 | 135,097 |
| 2026/01/05 | 1,180 | 1,212 | 1,180 | 1,199 | 95,400 |
| 2025/12/30 | 1,153 | 1,166 | 1,144 | 1,165 | 63,505 |
| 2025/12/29 | 1,154 | 1,175 | 1,150 | 1,150 | 311,661 |
| 2025/12/26 | 1,141 | 1,154 | 1,141 | 1,151 | 184,361 |
| 2025/12/25 | 1,143 | 1,147 | 1,137 | 1,144 | 63,704 |
| 2025/12/24 | 1,146 | 1,149 | 1,142 | 1,143 | 45,682 |
| 2025/12/23 | 1,158 | 1,161 | 1,140 | 1,143 | 88,735 |
| 2025/12/22 | 1,150 | 1,168 | 1,150 | 1,157 | 39,094 |
| 2025/12/19 | 1,128 | 1,149 | 1,126 | 1,149 | 162,164 |
| 2025/12/18 | 1,120 | 1,128 | 1,116 | 1,116 | 32,329 |
| 2025/12/17 | 1,124 | 1,134 | 1,113 | 1,132 | 187,099 |
| 2025/12/16 | 1,137 | 1,137 | 1,105 | 1,109 | 51,463 |
| 2025/12/15 | 1,169 | 1,169 | 1,141 | 1,142 | 415,715 |
| 2025/12/12 | 1,165 | 1,175 | 1,153 | 1,175 | 16,622 |
| 2025/12/11 | 1,164 | 1,167 | 1,150 | 1,153 | 36,725 |
| 2025/12/10 | 1,161 | 1,164 | 1,150 | 1,164 | 40,203 |
| 2025/12/09 | 1,177 | 1,181 | 1,155 | 1,156 | 125,744 |
| 2025/12/08 | 1,176 | 1,180 | 1,169 | 1,178 | 67,265 |
| 2025/12/05 | 1,159 | 1,167 | 1,150 | 1,167 | 41,485 |
| 2025/12/04 | 1,151 | 1,158 | 1,141 | 1,157 | 76,850 |
| 2025/12/03 | 1,166 | 1,166 | 1,148 | 1,149 | 159,772 |
| 2025/12/02 | 1,176 | 1,180 | 1,162 | 1,166 | 25,746 |
| 2025/12/01 | 1,172 | 1,176 | 1,160 | 1,173 | 287,079 |
| 2025/11/28 | 1,170 | 1,175 | 1,163 | 1,170 | 10,896 |
| 2025/11/27 | 1,172 | 1,183 | 1,165 | 1,174 | 11,750 |
| 2025/11/26 | 1,180 | 1,182 | 1,170 | 1,172 | 103,025 |
| 2025/11/25 | 1,141 | 1,186 | 1,141 | 1,168 | 50,176 |
| 2025/11/21 | 1,146 | 1,170 | 1,132 | 1,141 | 32,573 |
| 2025/11/20 | 1,176 | 1,190 | 1,162 | 1,163 | 603,485 |
| 2025/11/19 | 1,179 | 1,183 | 1,158 | 1,167 | 344,853 |
| 2025/11/18 | 1,185 | 1,188 | 1,164 | 1,164 | 160,298 |
| 2025/11/17 | 1,199 | 1,205 | 1,188 | 1,198 | 153,727 |
| 2025/11/14 | 1,212 | 1,220 | 1,207 | 1,220 | 108,985 |
| 2025/11/13 | 1,240 | 1,245 | 1,213 | 1,230 | 120,160 |
| 2025/11/12 | 1,224 | 1,233 | 1,216 | 1,230 | 107,502 |
| 2025/11/11 | 1,220 | 1,232 | 1,208 | 1,224 | 78,779 |
| 2025/11/10 | 1,200 | 1,217 | 1,195 | 1,217 | 182,176 |
| 2025/11/07 | 1,200 | 1,212 | 1,192 | 1,200 | 183,412 |
| 2025/11/06 | 1,201 | 1,218 | 1,193 | 1,217 | 114,567 |
| 2025/11/05 | 1,188 | 1,193 | 1,159 | 1,193 | 691,030 |
| 2025/11/04 | 1,227 | 1,233 | 1,195 | 1,195 | 166,486 |
| 2025/10/31 | 1,252 | 1,259 | 1,221 | 1,226 | 258,185 |
| 2025/10/30 | 1,258 | 1,264 | 1,233 | 1,236 | 354,662 |
| 2025/10/29 | 1,250 | 1,256 | 1,245 | 1,254 | 101,949 |
| 2025/10/28 | 1,285 | 1,285 | 1,242 | 1,245 | 124,972 |
| 2025/10/27 | 1,268 | 1,275 | 1,257 | 1,266 | 604,219 |
| 2025/10/24 | 1,232 | 1,241 | 1,230 | 1,234 | 63,395 |
| 2025/10/23 | 1,208 | 1,210 | 1,191 | 1,209 | 64,353 |
| 2025/10/22 | 1,216 | 1,216 | 1,193 | 1,209 | 111,307 |
| 2025/10/21 | 1,222 | 1,240 | 1,214 | 1,236 | 130,729 |
| 2025/10/20 | 1,201 | 1,216 | 1,192 | 1,193 | 178,198 |
| 2025/10/17 | 1,203 | 1,213 | 1,166 | 1,166 | 170,145 |
| 2025/10/16 | 1,225 | 1,228 | 1,205 | 1,210 | 72,893 |
| 2025/10/15 | 1,202 | 1,232 | 1,202 | 1,232 | 170,802 |
| 2025/10/14 | 1,248 | 1,266 | 1,200 | 1,202 | 317,478 |
| 2025/10/10 | 1,315 | 1,315 | 1,285 | 1,285 | 160,592 |
| 2025/10/09 | 1,343 | 1,359 | 1,313 | 1,329 | 333,359 |
| 2025/10/08 | 1,346 | 1,348 | 1,310 | 1,330 | 506,834 |
| 2025/10/07 | 1,337 | 1,337 | 1,328 | 1,334 | 106,042 |
| 2025/10/06 | 1,324 | 1,326 | 1,307 | 1,322 | 203,522 |
| 2025/10/03 | 1,320 | 1,320 | 1,300 | 1,312 | 75,025 |
| 2025/10/02 | 1,275 | 1,329 | 1,275 | 1,322 | 194,412 |
| 2025/10/01 | 1,272 | 1,279 | 1,267 | 1,267 | 128,566 |
| 2025/09/30 | 1,270 | 1,282 | 1,264 | 1,279 | 203,142 |
| 2025/09/29 | 1,270 | 1,270 | 1,244 | 1,263 | 123,961 |
| 2025/09/26 | 1,285 | 1,285 | 1,262 | 1,266 | 128,822 |
| 2025/09/25 | 1,255 | 1,288 | 1,250 | 1,285 | 134,441 |
| 2025/09/24 | 1,220 | 1,258 | 1,213 | 1,250 | 206,084 |
| 2025/09/22 | 1,271 | 1,288 | 1,234 | 1,250 | 154,437 |
| 2025/09/19 | 1,250 | 1,264 | 1,235 | 1,247 | 92,293 |
| 2025/09/18 | 1,280 | 1,285 | 1,232 | 1,232 | 216,208 |
| 2025/09/17 | 1,205 | 1,247 | 1,204 | 1,243 | 63,488 |
| 2025/09/16 | 1,216 | 1,216 | 1,194 | 1,199 | 85,604 |
| 2025/09/12 | 1,183 | 1,194 | 1,180 | 1,186 | 30,426 |
| 2025/09/11 | 1,178 | 1,178 | 1,148 | 1,169 | 198,655 |
| 2025/09/10 | 1,159 | 1,178 | 1,155 | 1,178 | 16,481 |
| 2025/09/09 | 1,143 | 1,154 | 1,135 | 1,137 | 45,820 |
| 2025/09/08 | 1,150 | 1,150 | 1,126 | 1,141 | 203,625 |
| 2025/09/05 | 1,118 | 1,127 | 1,107 | 1,127 | 152,899 |
| 2025/09/04 | 1,130 | 1,134 | 1,106 | 1,107 | 259,853 |
| 2025/09/03 | 1,144 | 1,155 | 1,128 | 1,141 | 43,833 |
| 2025/09/02 | 1,139 | 1,146 | 1,126 | 1,144 | 39,159 |
| 2025/09/01 | 1,144 | 1,148 | 1,132 | 1,145 | 63,161 |
| 2025/08/29 | 1,126 | 1,126 | 1,109 | 1,122 | 40,472 |
| 2025/08/28 | 1,117 | 1,117 | 1,098 | 1,109 | 69,011 |
| 2025/08/27 | 1,170 | 1,170 | 1,132 | 1,132 | 104,196 |
| 2025/08/26 | 1,146 | 1,158 | 1,131 | 1,152 | 64,662 |
| 2025/08/25 | 1,131 | 1,150 | 1,129 | 1,150 | 32,981 |
| 2025/08/22 | 1,097 | 1,112 | 1,094 | 1,112 | 9,026 |
| 2025/08/21 | 1,087 | 1,089 | 1,078 | 1,079 | 3,770 |
| 2025/08/20 | 1,089 | 1,089 | 1,077 | 1,089 | 55,476 |
| 2025/08/19 | 1,100 | 1,106 | 1,091 | 1,094 | 12,913 |
| 2025/08/18 | 1,090 | 1,114 | 1,087 | 1,103 | 48,494 |
| 2025/08/15 | 1,084 | 1,089 | 1,077 | 1,089 | 20,654 |
| 2025/08/14 | 1,112 | 1,112 | 1,082 | 1,087 | 28,885 |
| 2025/08/13 | 1,078 | 1,098 | 1,076 | 1,095 | 37,847 |
| 2025/08/12 | 1,066 | 1,072 | 1,065 | 1,069 | 105,906 |
| 2025/08/08 | 1,084 | 1,084 | 1,066 | 1,068 | 118,977 |
| 2025/08/07 | 1,080 | 1,088 | 1,074 | 1,083 | 56,868 |
| 2025/08/06 | 1,080 | 1,084 | 1,072 | 1,080 | 20,803 |
| 2025/08/05 | 1,095 | 1,095 | 1,067 | 1,077 | 64,256 |
| 2025/08/04 | 1,059 | 1,080 | 1,044 | 1,070 | 190,394 |
| 2025/08/01 | 1,093 | 1,098 | 1,081 | 1,089 | 68,165 |
| 2025/07/31 | 1,090 | 1,090 | 1,072 | 1,078 | 186,895 |
| 2025/07/30 | 1,092 | 1,096 | 1,076 | 1,083 | 64,622 |
| 2025/07/29 | 1,122 | 1,122 | 1,094 | 1,102 | 157,448 |
| 2025/07/28 | 1,113 | 1,121 | 1,106 | 1,109 | 79,142 |
| 2025/07/25 | 1,119 | 1,119 | 1,102 | 1,104 | 136,459 |
| 2025/07/24 | 1,116 | 1,126 | 1,109 | 1,119 | 81,971 |
| 2025/07/23 | 1,104 | 1,125 | 1,095 | 1,116 | 248,730 |
| 2025/07/22 | 1,115 | 1,115 | 1,088 | 1,095 | 68,226 |
| 2025/07/18 | 1,084 | 1,095 | 1,081 | 1,085 | 74,553 |
| 2025/07/17 | 1,070 | 1,079 | 1,065 | 1,078 | 54,061 |
| 2025/07/16 | 1,061 | 1,094 | 1,061 | 1,078 | 218,789 |
| 2025/07/15 | 1,048 | 1,058 | 1,036 | 1,053 | 39,531 |
| 2025/07/14 | 1,025 | 1,034 | 1,018 | 1,033 | 110,728 |
| 2025/07/11 | 1,021 | 1,040 | 1,011 | 1,038 | 95,034 |
| 2025/07/10 | 1,014 | 1,014 | 1,007 | 1,014 | 111,721 |
| 2025/07/09 | 1,037 | 1,037 | 1,020 | 1,023 | 107,787 |
| 2025/07/08 | 1,022 | 1,031 | 1,012 | 1,029 | 297,620 |
| 2025/07/07 | 1,006 | 1,009 | 989 | 1,003 | 310,058 |
| 2025/07/04 | 1,014 | 1,014 | 987 | 997 | 193,161 |
| 2025/07/03 | 1,021 | 1,021 | 991 | 1,003 | 300,024 |
| 2025/07/02 | 1,026 | 1,026 | 1,004 | 1,010 | 264,835 |
| 2025/07/01 | 1,026 | 1,026 | 1,019 | 1,021 | 154,972 |
| 2025/06/30 | 1,032 | 1,032 | 1,022 | 1,022 | 25,181 |
| 2025/06/27 | 1,035 | 1,035 | 1,024 | 1,024 | 36,598 |
| 2025/06/26 | 1,030 | 1,034 | 1,020 | 1,030 | 112,567 |
| 2025/06/25 | 1,027 | 1,035 | 1,023 | 1,034 | 94,135 |
| 2025/06/24 | 1,007 | 1,026 | 1,005 | 1,021 | 748,546 |