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 |
|---|---|---|---|---|---|
| 2024/05/02 | 381 | 383 | 374 | 375 | 159,800 |
| 2024/05/01 | 383 | 388 | 381 | 383 | 134,800 |
| 2024/04/30 | 385 | 388 | 379 | 387 | 204,400 |
| 2024/04/26 | 380 | 382 | 376 | 382 | 93,900 |
| 2024/04/25 | 379 | 381 | 377 | 379 | 90,200 |
| 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 |