日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 960 1,032 960 1,029 14,607,500
2022/12/29 898 964 898 960 16,161,800
2022/12/28 916 930 870 913 11,993,800
2022/12/27 873 932 868 931 13,777,300
2022/12/26 911 917 817 888 22,681,900
2022/12/23 881 881 881 881 351,600
2022/12/22 711 731 704 731 1,992,200
2022/12/21 720 733 708 708 1,771,500
2022/12/20 754 756 694 712 4,220,800
2022/12/19 747 766 746 760 2,126,700
2022/12/16 766 786 755 762 2,728,100
2022/12/15 794 811 776 780 3,730,800
2022/12/14 788 800 745 797 6,383,300
2022/12/13 768 823 768 778 10,682,300
2022/12/12 790 853 767 775 19,603,600
2022/12/09 723 734 711 711 2,562,900
2022/12/08 700 735 690 725 5,645,600
2022/12/07 706 718 686 710 2,566,800
2022/12/06 725 746 717 721 1,789,600
2022/12/05 731 739 719 725 1,267,700
2022/12/02 739 744 728 734 989,200
2022/12/01 752 758 735 745 1,899,400
2022/11/30 741 750 726 737 2,312,800
2022/11/29 756 760 743 752 1,745,500
2022/11/28 779 780 763 765 1,033,000
2022/11/25 788 793 767 778 1,464,500
2022/11/24 778 796 778 784 2,209,200
2022/11/22 768 775 759 763 2,238,800
2022/11/21 799 799 773 783 2,977,400
2022/11/18 791 810 780 801 3,787,600
2022/11/17 762 796 762 779 2,202,800
2022/11/16 767 785 759 771 1,805,300
2022/11/15 776 788 763 765 1,772,000
2022/11/14 736 785 732 777 5,790,500
2022/11/11 810 833 798 820 5,070,600
2022/11/10 815 832 771 783 10,683,900
2022/11/09 900 905 848 860 6,154,600
2022/11/08 919 941 903 918 3,043,900
2022/11/07 907 941 897 920 3,270,900
2022/11/04 901 944 886 937 3,240,300
2022/11/02 943 947 910 925 3,254,500
2022/11/01 963 988 951 957 2,821,600
2022/10/31 948 965 930 964 2,269,400
2022/10/28 926 946 911 926 1,932,600
2022/10/27 936 963 928 941 2,351,700
2022/10/26 999 1,005 940 944 6,267,400
2022/10/25 974 1,038 966 1,009 4,650,600
2022/10/24 970 975 924 969 3,509,500
2022/10/21 992 1,004 951 954 3,721,100
2022/10/20 1,006 1,034 994 995 3,886,600
2022/10/19 1,040 1,043 1,006 1,014 3,457,600
2022/10/18 1,065 1,096 1,033 1,041 6,236,800
2022/10/17 1,024 1,070 1,018 1,035 4,622,000
2022/10/14 987 1,045 974 1,040 5,803,600
2022/10/13 1,028 1,047 946 947 7,371,700
2022/10/12 1,014 1,054 998 1,006 6,035,600
2022/10/11 990 1,023 986 1,006 3,589,700
2022/10/07 1,020 1,079 1,002 1,006 6,108,000
2022/10/06 1,090 1,110 1,026 1,033 9,185,400
2022/10/05 1,030 1,079 986 1,066 16,945,300
2022/10/04 977 1,044 973 1,030 12,699,100
2022/10/03 924 972 921 958 6,661,400
2022/09/30 942 952 893 950 12,037,100
2022/09/29 916 973 893 971 12,752,800
2022/09/28 1,020 1,029 867 893 25,087,600
2022/09/27 945 1,019 922 998 13,935,100
2022/09/26 902 948 893 929 8,379,400
2022/09/22 850 924 843 915 8,761,600
2022/09/21 913 934 843 855 12,923,900
2022/09/20 1,019 1,067 870 898 30,779,100
2022/09/16 986 991 905 923 4,587,400
2022/09/15 1,005 1,029 975 987 3,911,600
2022/09/14 996 1,057 994 1,006 5,979,800
2022/09/13 945 1,045 945 1,022 13,894,000
2022/09/12 887 946 884 946 4,132,100
2022/09/09 794 803 759 796 2,266,500
2022/09/08 773 793 764 785 1,077,700
2022/09/07 789 791 755 770 1,602,800
2022/09/06 800 818 796 799 901,000
2022/09/05 777 804 770 804 995,500
2022/09/02 793 807 775 783 1,374,700
2022/09/01 786 819 783 803 1,503,000
2022/08/31 791 803 771 796 1,244,200
2022/08/30 764 798 759 789 1,432,700
2022/08/29 773 786 750 754 2,381,800
2022/08/26 833 837 802 803 1,518,400
2022/08/25 773 829 771 825 3,144,300
2022/08/24 753 773 746 760 876,400
2022/08/23 741 786 740 765 1,801,800
2022/08/22 735 750 725 744 1,190,400
2022/08/19 784 788 737 751 2,327,200
2022/08/18 770 827 756 789 1,738,900
2022/08/17 764 792 759 777 1,255,200
2022/08/16 772 804 764 772 2,036,700
2022/08/15 741 776 737 774 1,008,100
2022/08/12 727 759 719 749 1,181,100
2022/08/10 742 743 715 728 1,079,800
2022/08/09 751 770 731 733 1,772,400
2022/08/08 765 791 750 758 3,217,400
2022/08/05 677 786 675 782 5,546,600
2022/08/04 678 699 673 686 1,449,100
2022/08/03 665 677 655 672 1,080,900
2022/08/02 659 664 645 655 821,600
2022/08/01 627 666 616 666 1,433,800
2022/07/29 653 659 625 627 1,652,500
2022/07/28 633 665 623 660 1,582,900
2022/07/27 613 621 605 618 932,400
2022/07/26 615 625 608 622 456,400
2022/07/25 615 620 607 615 681,600
2022/07/22 633 635 618 624 840,400
2022/07/21 629 651 626 633 971,800
2022/07/20 638 645 626 628 905,000
2022/07/19 633 641 615 637 891,000
2022/07/15 655 665 624 628 2,147,400
2022/07/14 675 692 656 660 1,899,500
2022/07/13 649 690 635 685 1,696,200
2022/07/12 678 678 649 656 1,445,100
2022/07/11 671 702 669 691 1,715,400
2022/07/08 636 656 624 651 1,142,800
2022/07/07 642 648 623 630 872,700
2022/07/06 663 665 640 644 1,068,200
2022/07/05 671 672 649 653 1,141,800
2022/07/04 697 707 652 667 1,760,200
2022/07/01 705 711 668 671 3,347,000
2022/06/30 645 719 645 701 5,381,300
2022/06/29 620 641 614 637 931,000
2022/06/28 638 648 627 630 733,700
2022/06/27 642 654 631 647 871,300
2022/06/24 607 648 607 640 1,613,200
2022/06/23 623 634 594 597 1,152,700
2022/06/22 615 626 597 623 1,242,500
2022/06/21 565 618 562 612 1,807,400
2022/06/20 561 569 547 560 905,800
2022/06/17 545 567 540 551 1,452,600
2022/06/16 577 592 557 561 2,091,800
2022/06/15 598 605 558 565 3,662,600
2022/06/14 623 651 594 606 5,856,800
2022/06/13 590 669 545 643 9,646,400
2022/06/10 565 573 555 571 1,036,700
2022/06/09 572 582 566 573 848,000
2022/06/08 555 584 552 572 1,250,200
2022/06/07 555 565 542 547 843,100
2022/06/06 547 561 543 548 499,900
2022/06/03 550 555 536 554 674,800
2022/06/02 541 553 532 540 708,700
2022/06/01 515 550 512 545 800,600
2022/05/31 524 526 512 512 344,700
2022/05/30 510 526 506 525 611,500
2022/05/27 519 519 501 501 422,500
2022/05/26 509 520 506 509 391,200
2022/05/25 525 525 508 509 425,900
2022/05/24 531 531 521 525 327,200
2022/05/23 530 539 523 535 376,700
2022/05/20 526 527 513 520 447,700
2022/05/19 517 529 517 522 372,100
2022/05/18 530 540 529 536 317,900
2022/05/17 512 531 512 527 364,300
2022/05/16 530 533 509 515 447,900
2022/05/13 507 529 507 523 446,000
2022/05/12 512 516 496 499 649,400
2022/05/11 508 537 507 530 431,700
2022/05/10 505 520 491 518 781,100
2022/05/09 518 523 506 509 663,800
2022/05/06 548 548 526 528 629,200
2022/05/02 540 561 535 553 390,900
2022/04/28 560 561 539 541 722,700
2022/04/27 545 566 542 564 653,800
2022/04/26 547 565 544 564 389,700
2022/04/25 530 545 529 539 382,300
2022/04/22 539 542 526 539 562,100
2022/04/21 556 562 546 552 374,800
2022/04/20 560 564 552 552 331,300
2022/04/19 560 566 554 554 334,500
2022/04/18 567 572 552 556 482,100
2022/04/15 592 594 569 569 770,500
2022/04/14 609 616 595 602 536,800
2022/04/13 605 617 594 604 672,900
2022/04/12 575 615 575 602 1,652,900
2022/04/11 610 610 589 590 583,100
2022/04/08 617 623 609 618 499,500
2022/04/07 623 628 608 608 685,300
2022/04/06 647 650 628 643 648,100
2022/04/05 670 678 657 657 857,400
2022/04/04 670 674 657 667 661,400
2022/04/01 637 658 632 656 758,100
2022/03/31 633 653 629 645 576,900
2022/03/30 641 646 630 642 658,600
2022/03/29 607 631 603 631 711,100
2022/03/28 620 620 602 605 414,800
2022/03/25 628 631 614 621 562,500
2022/03/24 621 637 614 637 420,900
2022/03/23 630 643 623 631 799,500
2022/03/22 611 621 597 621 620,700
2022/03/18 603 617 597 604 790,800
2022/03/17 600 611 585 606 966,700
2022/03/16 558 584 551 580 905,100
2022/03/15 524 546 511 543 821,300
2022/03/14 493 529 491 516 811,400
2022/03/11 520 523 502 506 712,300
2022/03/10 517 531 515 530 438,800
2022/03/09 508 512 496 503 444,600
2022/03/08 501 520 495 500 821,000
2022/03/07 509 517 494 511 885,700
2022/03/04 536 541 519 529 615,500
2022/03/03 568 575 546 546 615,000
2022/03/02 560 569 552 566 547,200
2022/03/01 549 570 547 566 612,700
2022/02/28 530 546 517 544 646,000
2022/02/25 510 529 506 528 682,500
2022/02/24 520 521 492 499 1,160,500
2022/02/22 525 537 519 527 594,900
2022/02/21 546 550 538 543 386,800
2022/02/18 548 563 546 560 423,200
2022/02/17 567 573 558 566 601,900
2022/02/16 572 577 566 576 372,100
2022/02/15 570 570 553 555 632,100
2022/02/14 573 577 564 571 690,800
2022/02/10 610 614 593 599 403,600
2022/02/09 609 613 597 605 650,100
2022/02/08 601 622 588 592 1,054,100
2022/02/07 597 597 577 586 631,800
2022/02/04 578 590 572 588 396,800
2022/02/03 570 580 561 578 473,600
2022/02/02 575 589 571 589 525,200
2022/02/01 560 575 554 562 688,100
2022/01/31 525 551 524 550 775,000
2022/01/28 528 533 510 527 771,300
2022/01/27 560 563 518 519 1,773,200
2022/01/26 554 571 550 560 793,700
2022/01/25 603 604 554 556 1,361,000
2022/01/24 593 603 584 602 537,100
2022/01/21 594 612 590 611 565,100
2022/01/20 577 609 577 604 864,600
2022/01/19 593 599 572 575 1,066,800
2022/01/18 609 623 600 603 612,700
2022/01/17 605 616 600 603 442,800
2022/01/14 607 615 603 607 569,700
2022/01/13 635 637 622 622 461,400
2022/01/12 629 646 629 643 515,100
2022/01/11 627 634 613 619 717,800
2022/01/07 643 650 611 633 1,167,300
2022/01/06 655 664 637 640 1,783,500
2022/01/05 679 680 662 675 872,600
2022/01/04 694 694 681 688 567,500

このページの先頭へ