ｇｕｍｉ(3903)の株価時系列情報
ｇｕｍｉ(3903)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 377 | 382 | 375 | 382 | 187,500 |
| 2024/04/23 | 376 | 378 | 372 | 374 | 129,800 |
| 2024/04/22 | 372 | 376 | 370 | 376 | 159,100 |
| 2024/04/19 | 376 | 376 | 366 | 367 | 303,500 |
| 2024/04/18 | 368 | 378 | 368 | 375 | 161,000 |
| 2024/04/17 | 375 | 377 | 368 | 370 | 208,400 |
| 2024/04/16 | 379 | 381 | 374 | 375 | 292,800 |
| 2024/04/15 | 385 | 385 | 379 | 384 | 187,600 |
| 2024/04/12 | 392 | 393 | 387 | 387 | 205,400 |
| 2024/04/11 | 395 | 396 | 390 | 391 | 196,900 |
| 2024/04/10 | 399 | 404 | 396 | 397 | 165,700 |
| 2024/04/09 | 399 | 403 | 398 | 400 | 87,800 |
| 2024/04/08 | 406 | 408 | 397 | 399 | 180,100 |
| 2024/04/05 | 391 | 406 | 391 | 405 | 313,000 |
| 2024/04/04 | 395 | 395 | 391 | 393 | 182,800 |
| 2024/04/03 | 388 | 401 | 387 | 393 | 272,300 |
| 2024/04/02 | 403 | 404 | 391 | 391 | 435,200 |
| 2024/04/01 | 406 | 408 | 402 | 403 | 187,900 |
| 2024/03/29 | 409 | 414 | 405 | 405 | 310,100 |
| 2024/03/28 | 414 | 420 | 407 | 410 | 464,900 |
| 2024/03/27 | 420 | 424 | 416 | 417 | 332,400 |
| 2024/03/26 | 422 | 425 | 418 | 420 | 313,800 |
| 2024/03/25 | 421 | 425 | 417 | 420 | 344,800 |
| 2024/03/22 | 423 | 424 | 416 | 424 | 390,800 |
| 2024/03/21 | 424 | 426 | 418 | 419 | 408,400 |
| 2024/03/19 | 420 | 422 | 409 | 417 | 697,800 |
| 2024/03/18 | 410 | 428 | 409 | 428 | 708,000 |
| 2024/03/15 | 424 | 427 | 404 | 411 | 1,069,400 |
| 2024/03/14 | 440 | 447 | 423 | 432 | 1,046,600 |
| 2024/03/13 | 451 | 459 | 440 | 448 | 1,387,100 |
| 2024/03/12 | 437 | 476 | 431 | 455 | 2,709,800 |
| 2024/03/11 | 417 | 459 | 406 | 445 | 4,709,100 |
| 2024/03/08 | 400 | 415 | 398 | 409 | 935,700 |
| 2024/03/07 | 406 | 416 | 401 | 403 | 1,069,800 |
| 2024/03/06 | 420 | 445 | 407 | 414 | 2,614,300 |
| 2024/03/05 | 406 | 411 | 395 | 397 | 818,000 |
| 2024/03/04 | 400 | 410 | 396 | 408 | 861,100 |
| 2024/03/01 | 399 | 403 | 394 | 394 | 378,500 |
| 2024/02/29 | 393 | 403 | 387 | 399 | 852,500 |
| 2024/02/28 | 408 | 415 | 398 | 398 | 608,500 |
| 2024/02/27 | 405 | 412 | 405 | 408 | 430,000 |
| 2024/02/26 | 400 | 412 | 396 | 405 | 572,100 |
| 2024/02/22 | 400 | 403 | 396 | 399 | 268,100 |
| 2024/02/21 | 400 | 403 | 394 | 396 | 321,700 |
| 2024/02/20 | 407 | 408 | 397 | 399 | 376,200 |
| 2024/02/19 | 393 | 410 | 392 | 406 | 423,800 |
| 2024/02/16 | 385 | 395 | 383 | 393 | 368,900 |
| 2024/02/15 | 393 | 395 | 385 | 386 | 418,600 |
| 2024/02/14 | 394 | 398 | 391 | 393 | 318,700 |
| 2024/02/13 | 400 | 402 | 393 | 398 | 323,700 |
| 2024/02/09 | 395 | 400 | 394 | 396 | 257,800 |
| 2024/02/08 | 397 | 403 | 395 | 397 | 390,800 |
| 2024/02/07 | 400 | 403 | 397 | 399 | 193,900 |
| 2024/02/06 | 405 | 405 | 398 | 400 | 242,000 |
| 2024/02/05 | 403 | 409 | 400 | 405 | 213,500 |
| 2024/02/02 | 395 | 411 | 395 | 401 | 462,500 |
| 2024/02/01 | 400 | 401 | 394 | 396 | 328,500 |
| 2024/01/31 | 409 | 410 | 400 | 403 | 474,900 |
| 2024/01/30 | 415 | 417 | 406 | 411 | 543,200 |
| 2024/01/29 | 408 | 412 | 403 | 410 | 203,700 |
| 2024/01/26 | 405 | 413 | 400 | 405 | 347,200 |
| 2024/01/25 | 400 | 407 | 396 | 405 | 303,900 |
| 2024/01/24 | 401 | 411 | 401 | 404 | 306,400 |
| 2024/01/23 | 402 | 407 | 397 | 401 | 385,800 |
| 2024/01/22 | 392 | 403 | 390 | 402 | 380,500 |
| 2024/01/19 | 393 | 396 | 386 | 388 | 425,100 |
| 2024/01/18 | 405 | 408 | 393 | 393 | 723,700 |
| 2024/01/17 | 412 | 417 | 407 | 407 | 360,100 |
| 2024/01/16 | 418 | 423 | 412 | 412 | 345,800 |
| 2024/01/15 | 421 | 423 | 416 | 421 | 248,400 |
| 2024/01/12 | 420 | 426 | 411 | 421 | 755,900 |
| 2024/01/11 | 437 | 438 | 423 | 423 | 583,500 |
| 2024/01/10 | 442 | 443 | 432 | 432 | 474,200 |
| 2024/01/09 | 433 | 439 | 430 | 437 | 432,400 |
| 2024/01/05 | 439 | 444 | 430 | 431 | 437,600 |
| 2024/01/04 | 437 | 441 | 426 | 437 | 633,600 |
| 2023/12/29 | 445 | 455 | 433 | 443 | 1,485,700 |
| 2023/12/28 | 457 | 470 | 439 | 441 | 1,950,100 |
| 2023/12/27 | 484 | 510 | 461 | 465 | 6,077,100 |
| 2023/12/26 | 436 | 436 | 436 | 436 | 175,700 |
| 2023/12/25 | 368 | 370 | 355 | 356 | 836,700 |
| 2023/12/22 | 377 | 380 | 368 | 368 | 536,600 |
| 2023/12/21 | 376 | 381 | 375 | 379 | 239,200 |
| 2023/12/20 | 375 | 384 | 375 | 376 | 330,200 |
| 2023/12/19 | 372 | 381 | 372 | 376 | 362,700 |
| 2023/12/18 | 375 | 376 | 367 | 370 | 615,000 |
| 2023/12/15 | 382 | 386 | 378 | 384 | 368,700 |
| 2023/12/14 | 397 | 398 | 380 | 380 | 432,500 |
| 2023/12/13 | 382 | 397 | 381 | 397 | 509,200 |
| 2023/12/12 | 393 | 393 | 374 | 379 | 916,400 |
| 2023/12/11 | 370 | 402 | 370 | 395 | 1,647,800 |
| 2023/12/08 | 407 | 409 | 399 | 401 | 1,004,700 |
| 2023/12/07 | 415 | 423 | 411 | 411 | 409,300 |
| 2023/12/06 | 414 | 420 | 413 | 418 | 324,300 |
| 2023/12/05 | 418 | 424 | 413 | 414 | 346,800 |
| 2023/12/04 | 415 | 424 | 415 | 420 | 443,000 |
| 2023/12/01 | 415 | 418 | 410 | 413 | 337,700 |
| 2023/11/30 | 426 | 430 | 412 | 416 | 669,800 |
| 2023/11/29 | 407 | 419 | 407 | 410 | 529,800 |
| 2023/11/28 | 416 | 417 | 407 | 407 | 400,600 |
| 2023/11/27 | 415 | 422 | 412 | 415 | 379,400 |
| 2023/11/24 | 416 | 425 | 416 | 416 | 377,600 |
| 2023/11/22 | 420 | 421 | 415 | 417 | 256,000 |
| 2023/11/21 | 419 | 423 | 414 | 421 | 320,000 |
| 2023/11/20 | 414 | 428 | 414 | 416 | 436,200 |
| 2023/11/17 | 411 | 414 | 406 | 411 | 361,500 |
| 2023/11/16 | 426 | 426 | 410 | 410 | 565,600 |
| 2023/11/15 | 424 | 433 | 418 | 424 | 548,200 |
| 2023/11/14 | 421 | 425 | 414 | 418 | 306,200 |
| 2023/11/13 | 412 | 419 | 409 | 417 | 330,200 |
| 2023/11/10 | 413 | 416 | 408 | 412 | 430,300 |
| 2023/11/09 | 425 | 425 | 414 | 417 | 540,900 |
| 2023/11/08 | 426 | 433 | 420 | 421 | 261,400 |
| 2023/11/07 | 431 | 431 | 419 | 423 | 544,200 |
| 2023/11/06 | 422 | 435 | 418 | 431 | 578,500 |
| 2023/11/02 | 402 | 419 | 401 | 416 | 767,000 |
| 2023/11/01 | 412 | 416 | 397 | 399 | 670,400 |
| 2023/10/31 | 410 | 410 | 392 | 400 | 1,256,800 |
| 2023/10/30 | 420 | 424 | 403 | 409 | 1,035,400 |
| 2023/10/27 | 422 | 429 | 420 | 428 | 310,600 |
| 2023/10/26 | 427 | 431 | 422 | 422 | 350,700 |
| 2023/10/25 | 440 | 448 | 435 | 435 | 339,700 |
| 2023/10/24 | 431 | 446 | 421 | 443 | 766,200 |
| 2023/10/23 | 443 | 453 | 427 | 427 | 1,625,100 |
| 2023/10/20 | 462 | 464 | 445 | 451 | 724,900 |
| 2023/10/19 | 466 | 471 | 462 | 463 | 346,400 |
| 2023/10/18 | 473 | 475 | 466 | 472 | 328,800 |
| 2023/10/17 | 475 | 482 | 472 | 472 | 327,400 |
| 2023/10/16 | 484 | 484 | 471 | 471 | 458,900 |
| 2023/10/13 | 484 | 493 | 481 | 484 | 449,000 |
| 2023/10/12 | 490 | 494 | 483 | 484 | 610,200 |
| 2023/10/11 | 500 | 504 | 489 | 489 | 374,400 |
| 2023/10/10 | 494 | 497 | 488 | 497 | 407,800 |
| 2023/10/06 | 478 | 492 | 476 | 489 | 522,300 |
| 2023/10/05 | 470 | 479 | 469 | 478 | 505,600 |
| 2023/10/04 | 467 | 479 | 467 | 469 | 797,300 |
| 2023/10/03 | 475 | 478 | 469 | 474 | 787,200 |
| 2023/10/02 | 495 | 502 | 479 | 481 | 838,000 |
| 2023/09/29 | 498 | 501 | 488 | 490 | 547,700 |
| 2023/09/28 | 490 | 496 | 486 | 496 | 474,600 |
| 2023/09/27 | 484 | 497 | 483 | 492 | 731,200 |
| 2023/09/26 | 495 | 498 | 485 | 485 | 721,000 |
| 2023/09/25 | 498 | 509 | 497 | 497 | 649,500 |
| 2023/09/22 | 493 | 503 | 493 | 497 | 640,100 |
| 2023/09/21 | 508 | 511 | 493 | 496 | 1,077,100 |
| 2023/09/20 | 516 | 523 | 508 | 508 | 792,700 |
| 2023/09/19 | 514 | 523 | 507 | 523 | 795,300 |
| 2023/09/15 | 509 | 517 | 502 | 514 | 1,209,400 |
| 2023/09/14 | 513 | 533 | 499 | 501 | 2,269,600 |
| 2023/09/13 | 471 | 532 | 470 | 522 | 5,618,900 |
| 2023/09/12 | 467 | 484 | 465 | 470 | 4,300,800 |
| 2023/09/11 | 472 | 487 | 466 | 466 | 8,193,300 |
| 2023/09/08 | 571 | 578 | 564 | 566 | 1,627,700 |
| 2023/09/07 | 594 | 594 | 577 | 581 | 1,136,600 |
| 2023/09/06 | 594 | 595 | 585 | 595 | 1,332,300 |
| 2023/09/05 | 581 | 598 | 581 | 584 | 1,756,600 |
| 2023/09/04 | 581 | 582 | 568 | 578 | 1,806,800 |
| 2023/09/01 | 573 | 585 | 569 | 582 | 1,685,800 |
| 2023/08/31 | 589 | 593 | 573 | 577 | 4,475,700 |
| 2023/08/30 | 617 | 625 | 601 | 602 | 2,854,000 |
| 2023/08/29 | 606 | 629 | 587 | 609 | 6,540,100 |
| 2023/08/28 | 665 | 698 | 635 | 636 | 5,757,500 |
| 2023/08/25 | 669 | 680 | 657 | 675 | 2,041,600 |
| 2023/08/24 | 650 | 657 | 644 | 649 | 621,900 |
| 2023/08/23 | 642 | 649 | 640 | 646 | 402,600 |
| 2023/08/22 | 654 | 662 | 645 | 648 | 482,100 |
| 2023/08/21 | 636 | 652 | 632 | 652 | 644,000 |
| 2023/08/18 | 650 | 655 | 630 | 632 | 1,275,900 |
| 2023/08/17 | 647 | 662 | 640 | 659 | 818,100 |
| 2023/08/16 | 667 | 670 | 652 | 656 | 994,400 |
| 2023/08/15 | 672 | 677 | 656 | 675 | 965,100 |
| 2023/08/14 | 675 | 676 | 659 | 666 | 561,900 |
| 2023/08/10 | 669 | 675 | 661 | 668 | 926,800 |
| 2023/08/09 | 678 | 690 | 673 | 678 | 866,400 |
| 2023/08/08 | 686 | 708 | 680 | 688 | 2,094,000 |
| 2023/08/07 | 663 | 679 | 660 | 678 | 1,297,900 |
| 2023/08/04 | 651 | 653 | 640 | 648 | 652,400 |
| 2023/08/03 | 654 | 658 | 644 | 646 | 1,033,100 |
| 2023/08/02 | 665 | 670 | 659 | 664 | 534,300 |
| 2023/08/01 | 678 | 686 | 669 | 671 | 945,700 |
| 2023/07/31 | 662 | 677 | 657 | 676 | 1,365,300 |
| 2023/07/28 | 674 | 678 | 633 | 652 | 5,481,400 |
| 2023/07/27 | 694 | 704 | 686 | 690 | 1,007,200 |
| 2023/07/26 | 697 | 697 | 682 | 694 | 1,295,900 |
| 2023/07/25 | 720 | 720 | 701 | 701 | 1,387,600 |
| 2023/07/24 | 710 | 719 | 704 | 719 | 1,630,000 |
| 2023/07/21 | 711 | 743 | 708 | 714 | 5,217,700 |
| 2023/07/20 | 693 | 696 | 686 | 691 | 762,600 |
| 2023/07/19 | 706 | 713 | 691 | 696 | 1,161,200 |
| 2023/07/18 | 704 | 712 | 692 | 706 | 1,158,300 |
| 2023/07/14 | 710 | 714 | 691 | 706 | 1,476,700 |
| 2023/07/13 | 681 | 695 | 675 | 693 | 874,200 |
| 2023/07/12 | 693 | 701 | 673 | 677 | 1,473,600 |
| 2023/07/11 | 700 | 711 | 689 | 695 | 1,216,900 |
| 2023/07/10 | 695 | 715 | 682 | 703 | 1,777,900 |
| 2023/07/07 | 701 | 715 | 694 | 699 | 2,143,100 |
| 2023/07/06 | 682 | 719 | 679 | 714 | 3,570,200 |
| 2023/07/05 | 665 | 686 | 662 | 680 | 2,447,700 |
| 2023/07/04 | 641 | 653 | 638 | 649 | 614,800 |
| 2023/07/03 | 638 | 645 | 637 | 637 | 494,600 |