グンゼ(3002)の株価時系列情報
グンゼ(3002)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 4,660 | 4,665 | 4,615 | 4,635 | 146,400 |
| 2026/02/19 | 4,640 | 4,680 | 4,605 | 4,675 | 158,700 |
| 2026/02/18 | 4,635 | 4,660 | 4,615 | 4,650 | 199,600 |
| 2026/02/17 | 4,575 | 4,630 | 4,545 | 4,615 | 195,800 |
| 2026/02/16 | 4,560 | 4,580 | 4,540 | 4,570 | 139,400 |
| 2026/02/13 | 4,550 | 4,565 | 4,505 | 4,545 | 178,900 |
| 2026/02/12 | 4,530 | 4,570 | 4,525 | 4,570 | 201,500 |
| 2026/02/10 | 4,495 | 4,550 | 4,485 | 4,510 | 160,900 |
| 2026/02/09 | 4,515 | 4,540 | 4,460 | 4,475 | 348,800 |
| 2026/02/06 | 4,370 | 4,510 | 4,340 | 4,475 | 533,400 |
| 2026/02/05 | 4,585 | 4,610 | 4,565 | 4,580 | 201,900 |
| 2026/02/04 | 4,520 | 4,595 | 4,520 | 4,565 | 169,800 |
| 2026/02/03 | 4,495 | 4,560 | 4,495 | 4,540 | 128,100 |
| 2026/02/02 | 4,520 | 4,585 | 4,490 | 4,490 | 232,500 |
| 2026/01/30 | 4,455 | 4,500 | 4,445 | 4,490 | 114,200 |
| 2026/01/29 | 4,475 | 4,485 | 4,415 | 4,450 | 155,400 |
| 2026/01/28 | 4,540 | 4,540 | 4,470 | 4,470 | 225,200 |
| 2026/01/27 | 4,540 | 4,570 | 4,515 | 4,565 | 89,800 |
| 2026/01/26 | 4,580 | 4,580 | 4,535 | 4,545 | 209,000 |
| 2026/01/23 | 4,600 | 4,630 | 4,585 | 4,610 | 120,700 |
| 2026/01/22 | 4,560 | 4,625 | 4,550 | 4,590 | 144,400 |
| 2026/01/21 | 4,500 | 4,575 | 4,480 | 4,555 | 172,700 |
| 2026/01/20 | 4,595 | 4,595 | 4,530 | 4,555 | 150,700 |
| 2026/01/19 | 4,630 | 4,630 | 4,540 | 4,595 | 193,100 |
| 2026/01/16 | 4,580 | 4,635 | 4,550 | 4,630 | 225,500 |
| 2026/01/15 | 4,625 | 4,635 | 4,570 | 4,585 | 279,700 |
| 2026/01/14 | 4,530 | 4,640 | 4,515 | 4,605 | 238,200 |
| 2026/01/13 | 4,495 | 4,535 | 4,465 | 4,510 | 223,700 |
| 2026/01/09 | 4,420 | 4,470 | 4,410 | 4,425 | 192,800 |
| 2026/01/08 | 4,420 | 4,455 | 4,405 | 4,420 | 208,300 |
| 2026/01/07 | 4,375 | 4,430 | 4,360 | 4,420 | 191,200 |
| 2026/01/06 | 4,390 | 4,420 | 4,355 | 4,375 | 220,900 |
| 2026/01/05 | 4,300 | 4,390 | 4,300 | 4,370 | 232,200 |
| 2025/12/30 | 4,300 | 4,335 | 4,285 | 4,285 | 129,200 |
| 2025/12/29 | 4,280 | 4,300 | 4,255 | 4,300 | 142,400 |
| 2025/12/26 | 4,255 | 4,280 | 4,240 | 4,265 | 100,500 |
| 2025/12/25 | 4,250 | 4,250 | 4,205 | 4,240 | 77,400 |
| 2025/12/24 | 4,285 | 4,295 | 4,205 | 4,225 | 174,100 |
| 2025/12/23 | 4,310 | 4,330 | 4,250 | 4,275 | 210,000 |
| 2025/12/22 | 4,315 | 4,350 | 4,305 | 4,310 | 161,300 |
| 2025/12/19 | 4,245 | 4,325 | 4,220 | 4,295 | 208,600 |
| 2025/12/18 | 4,225 | 4,255 | 4,200 | 4,245 | 133,300 |
| 2025/12/17 | 4,240 | 4,240 | 4,205 | 4,220 | 111,900 |
| 2025/12/16 | 4,255 | 4,255 | 4,220 | 4,230 | 141,600 |
| 2025/12/15 | 4,240 | 4,285 | 4,205 | 4,255 | 187,900 |
| 2025/12/12 | 4,215 | 4,240 | 4,200 | 4,215 | 121,400 |
| 2025/12/11 | 4,235 | 4,245 | 4,170 | 4,210 | 120,000 |
| 2025/12/10 | 4,215 | 4,225 | 4,165 | 4,195 | 135,500 |
| 2025/12/09 | 4,200 | 4,215 | 4,150 | 4,160 | 130,300 |
| 2025/12/08 | 4,140 | 4,200 | 4,130 | 4,200 | 97,400 |
| 2025/12/05 | 4,165 | 4,180 | 4,110 | 4,125 | 122,800 |
| 2025/12/04 | 4,145 | 4,180 | 4,135 | 4,165 | 82,800 |
| 2025/12/03 | 4,165 | 4,165 | 4,120 | 4,145 | 119,900 |
| 2025/12/02 | 4,170 | 4,180 | 4,145 | 4,165 | 100,300 |
| 2025/12/01 | 4,155 | 4,175 | 4,145 | 4,175 | 123,000 |
| 2025/11/28 | 4,145 | 4,170 | 4,130 | 4,140 | 164,100 |
| 2025/11/27 | 4,115 | 4,130 | 4,080 | 4,130 | 154,600 |
| 2025/11/26 | 4,110 | 4,130 | 4,095 | 4,130 | 146,700 |
| 2025/11/25 | 4,050 | 4,115 | 4,045 | 4,090 | 203,000 |
| 2025/11/21 | 3,965 | 4,045 | 3,965 | 4,015 | 269,200 |
| 2025/11/20 | 3,960 | 3,980 | 3,955 | 3,965 | 96,900 |
| 2025/11/19 | 3,900 | 3,955 | 3,895 | 3,930 | 111,200 |
| 2025/11/18 | 3,955 | 3,960 | 3,885 | 3,895 | 225,900 |
| 2025/11/17 | 3,965 | 3,975 | 3,940 | 3,960 | 85,000 |
| 2025/11/14 | 3,930 | 3,995 | 3,930 | 3,985 | 180,800 |
| 2025/11/13 | 3,940 | 4,000 | 3,925 | 3,930 | 154,700 |
| 2025/11/12 | 3,895 | 3,935 | 3,880 | 3,935 | 173,700 |
| 2025/11/11 | 3,895 | 3,900 | 3,845 | 3,865 | 88,700 |
| 2025/11/10 | 3,855 | 3,895 | 3,855 | 3,885 | 123,200 |
| 2025/11/07 | 3,815 | 3,850 | 3,810 | 3,825 | 155,100 |
| 2025/11/06 | 3,800 | 3,865 | 3,745 | 3,830 | 266,400 |
| 2025/11/05 | 3,810 | 3,820 | 3,735 | 3,765 | 201,800 |
| 2025/11/04 | 3,800 | 3,845 | 3,785 | 3,820 | 144,900 |
| 2025/10/31 | 3,825 | 3,825 | 3,780 | 3,800 | 137,700 |
| 2025/10/30 | 3,800 | 3,830 | 3,800 | 3,820 | 235,000 |
| 2025/10/29 | 3,875 | 3,875 | 3,795 | 3,795 | 152,300 |
| 2025/10/28 | 3,900 | 3,900 | 3,855 | 3,855 | 126,800 |
| 2025/10/27 | 3,890 | 3,930 | 3,890 | 3,930 | 153,300 |
| 2025/10/24 | 3,875 | 3,890 | 3,865 | 3,880 | 104,000 |
| 2025/10/23 | 3,850 | 3,880 | 3,835 | 3,870 | 133,400 |
| 2025/10/22 | 3,805 | 3,845 | 3,795 | 3,845 | 159,000 |
| 2025/10/21 | 3,815 | 3,815 | 3,780 | 3,785 | 72,800 |
| 2025/10/20 | 3,785 | 3,825 | 3,770 | 3,810 | 133,100 |
| 2025/10/17 | 3,750 | 3,760 | 3,745 | 3,750 | 71,100 |
| 2025/10/16 | 3,720 | 3,760 | 3,720 | 3,760 | 118,300 |
| 2025/10/15 | 3,665 | 3,695 | 3,660 | 3,695 | 171,700 |
| 2025/10/14 | 3,655 | 3,690 | 3,630 | 3,640 | 303,700 |
| 2025/10/10 | 3,750 | 3,750 | 3,705 | 3,710 | 213,100 |
| 2025/10/09 | 3,775 | 3,800 | 3,765 | 3,785 | 126,000 |
| 2025/10/08 | 3,755 | 3,805 | 3,755 | 3,775 | 184,700 |
| 2025/10/07 | 3,750 | 3,770 | 3,745 | 3,765 | 101,900 |
| 2025/10/06 | 3,785 | 3,785 | 3,735 | 3,745 | 154,700 |
| 2025/10/03 | 3,705 | 3,740 | 3,700 | 3,730 | 168,300 |
| 2025/10/02 | 3,715 | 3,725 | 3,670 | 3,705 | 228,900 |
| 2025/10/01 | 3,770 | 3,770 | 3,715 | 3,720 | 231,300 |
| 2025/09/30 | 3,820 | 3,820 | 3,775 | 3,780 | 193,900 |
| 2025/09/29 | 3,790 | 3,820 | 3,760 | 3,815 | 326,500 |
| 2025/09/26 | 3,820 | 3,880 | 3,820 | 3,860 | 473,900 |
| 2025/09/25 | 3,830 | 3,845 | 3,820 | 3,825 | 322,400 |
| 2025/09/24 | 3,825 | 3,835 | 3,800 | 3,820 | 212,300 |
| 2025/09/22 | 3,810 | 3,840 | 3,805 | 3,820 | 164,300 |
| 2025/09/19 | 3,840 | 3,845 | 3,790 | 3,805 | 253,800 |
| 2025/09/18 | 3,815 | 3,850 | 3,785 | 3,840 | 206,200 |
| 2025/09/17 | 3,850 | 3,865 | 3,795 | 3,805 | 294,300 |
| 2025/09/16 | 3,840 | 3,880 | 3,830 | 3,865 | 213,700 |
| 2025/09/12 | 3,840 | 3,885 | 3,840 | 3,845 | 207,700 |
| 2025/09/11 | 3,875 | 3,875 | 3,835 | 3,860 | 152,700 |
| 2025/09/10 | 3,855 | 3,875 | 3,830 | 3,870 | 165,200 |
| 2025/09/09 | 3,860 | 3,875 | 3,835 | 3,855 | 195,200 |
| 2025/09/08 | 3,850 | 3,860 | 3,830 | 3,845 | 253,000 |
| 2025/09/05 | 3,820 | 3,850 | 3,800 | 3,845 | 225,200 |
| 2025/09/04 | 3,775 | 3,825 | 3,770 | 3,825 | 333,500 |
| 2025/09/03 | 3,845 | 3,845 | 3,785 | 3,795 | 266,100 |
| 2025/09/02 | 3,790 | 3,845 | 3,785 | 3,845 | 216,900 |
| 2025/09/01 | 3,760 | 3,775 | 3,740 | 3,775 | 184,400 |
| 2025/08/29 | 3,760 | 3,775 | 3,745 | 3,750 | 178,800 |
| 2025/08/28 | 3,775 | 3,795 | 3,755 | 3,790 | 156,000 |
| 2025/08/27 | 3,790 | 3,795 | 3,760 | 3,780 | 149,400 |
| 2025/08/26 | 3,790 | 3,800 | 3,770 | 3,775 | 208,000 |
| 2025/08/25 | 3,800 | 3,810 | 3,775 | 3,790 | 179,300 |
| 2025/08/22 | 3,755 | 3,780 | 3,750 | 3,775 | 149,000 |
| 2025/08/21 | 3,750 | 3,765 | 3,740 | 3,765 | 177,400 |
| 2025/08/20 | 3,705 | 3,775 | 3,690 | 3,770 | 283,800 |
| 2025/08/19 | 3,780 | 3,785 | 3,735 | 3,750 | 255,700 |
| 2025/08/18 | 3,800 | 3,815 | 3,780 | 3,780 | 173,300 |
| 2025/08/15 | 3,815 | 3,815 | 3,785 | 3,800 | 145,900 |
| 2025/08/14 | 3,835 | 3,840 | 3,785 | 3,815 | 179,100 |
| 2025/08/13 | 3,820 | 3,860 | 3,800 | 3,840 | 183,100 |
| 2025/08/12 | 3,780 | 3,830 | 3,735 | 3,825 | 292,600 |
| 2025/08/08 | 3,675 | 3,760 | 3,665 | 3,760 | 443,800 |
| 2025/08/07 | 3,695 | 3,750 | 3,675 | 3,690 | 988,900 |
| 2025/08/06 | 3,950 | 4,025 | 3,860 | 4,025 | 319,700 |
| 2025/08/05 | 3,925 | 3,955 | 3,895 | 3,920 | 286,700 |
| 2025/08/04 | 3,860 | 3,925 | 3,850 | 3,925 | 281,500 |
| 2025/08/01 | 3,785 | 3,890 | 3,745 | 3,880 | 202,400 |
| 2025/07/31 | 3,770 | 3,850 | 3,765 | 3,830 | 570,900 |
| 2025/07/30 | 3,765 | 3,815 | 3,735 | 3,785 | 183,800 |
| 2025/07/29 | 3,680 | 3,750 | 3,670 | 3,750 | 179,600 |
| 2025/07/28 | 3,735 | 3,740 | 3,680 | 3,690 | 228,400 |
| 2025/07/25 | 3,680 | 3,725 | 3,670 | 3,715 | 134,300 |
| 2025/07/24 | 3,640 | 3,690 | 3,625 | 3,685 | 152,000 |
| 2025/07/23 | 3,660 | 3,685 | 3,635 | 3,645 | 160,800 |
| 2025/07/22 | 3,600 | 3,650 | 3,600 | 3,630 | 133,200 |
| 2025/07/18 | 3,615 | 3,635 | 3,590 | 3,600 | 223,100 |
| 2025/07/17 | 3,660 | 3,675 | 3,645 | 3,650 | 112,700 |
| 2025/07/16 | 3,670 | 3,725 | 3,660 | 3,670 | 120,600 |
| 2025/07/15 | 3,670 | 3,690 | 3,660 | 3,680 | 101,800 |
| 2025/07/14 | 3,660 | 3,675 | 3,640 | 3,665 | 86,800 |
| 2025/07/11 | 3,665 | 3,690 | 3,660 | 3,665 | 101,200 |
| 2025/07/10 | 3,670 | 3,675 | 3,645 | 3,660 | 142,700 |
| 2025/07/09 | 3,650 | 3,665 | 3,635 | 3,645 | 111,500 |
| 2025/07/08 | 3,610 | 3,660 | 3,605 | 3,620 | 154,800 |
| 2025/07/07 | 3,650 | 3,655 | 3,610 | 3,610 | 105,500 |
| 2025/07/04 | 3,630 | 3,670 | 3,625 | 3,650 | 100,800 |
| 2025/07/03 | 3,635 | 3,655 | 3,585 | 3,620 | 127,200 |
| 2025/07/02 | 3,610 | 3,655 | 3,610 | 3,635 | 115,600 |
| 2025/07/01 | 3,575 | 3,615 | 3,565 | 3,610 | 107,300 |
| 2025/06/30 | 3,600 | 3,605 | 3,565 | 3,570 | 152,000 |
| 2025/06/27 | 3,545 | 3,580 | 3,520 | 3,565 | 206,000 |
| 2025/06/26 | 3,490 | 3,545 | 3,475 | 3,540 | 158,500 |
| 2025/06/25 | 3,480 | 3,515 | 3,450 | 3,515 | 136,200 |
| 2025/06/24 | 3,515 | 3,530 | 3,465 | 3,490 | 159,200 |
| 2025/06/23 | 3,465 | 3,500 | 3,445 | 3,500 | 148,800 |
| 2025/06/20 | 3,490 | 3,505 | 3,465 | 3,465 | 141,200 |
| 2025/06/19 | 3,500 | 3,550 | 3,490 | 3,490 | 135,100 |
| 2025/06/18 | 3,515 | 3,530 | 3,460 | 3,465 | 183,200 |
| 2025/06/17 | 3,520 | 3,545 | 3,485 | 3,535 | 135,400 |
| 2025/06/16 | 3,530 | 3,530 | 3,475 | 3,515 | 249,300 |
| 2025/06/13 | 3,560 | 3,565 | 3,500 | 3,535 | 222,100 |
| 2025/06/12 | 3,585 | 3,605 | 3,550 | 3,575 | 190,100 |
| 2025/06/11 | 3,640 | 3,650 | 3,585 | 3,615 | 155,900 |
| 2025/06/10 | 3,610 | 3,670 | 3,605 | 3,625 | 226,500 |
| 2025/06/09 | 3,595 | 3,655 | 3,590 | 3,610 | 123,100 |
| 2025/06/06 | 3,590 | 3,610 | 3,550 | 3,590 | 156,200 |
| 2025/06/05 | 3,570 | 3,575 | 3,520 | 3,560 | 230,500 |
| 2025/06/04 | 3,585 | 3,605 | 3,550 | 3,600 | 265,100 |
| 2025/06/03 | 3,475 | 3,570 | 3,460 | 3,555 | 251,700 |
| 2025/06/02 | 3,400 | 3,455 | 3,390 | 3,450 | 254,800 |
| 2025/05/30 | 3,330 | 3,420 | 3,325 | 3,380 | 351,300 |
| 2025/05/29 | 3,270 | 3,340 | 3,265 | 3,315 | 186,000 |
| 2025/05/28 | 3,285 | 3,315 | 3,255 | 3,270 | 215,500 |
| 2025/05/27 | 3,250 | 3,285 | 3,240 | 3,275 | 160,800 |
| 2025/05/26 | 3,150 | 3,255 | 3,150 | 3,230 | 210,100 |
| 2025/05/23 | 3,090 | 3,150 | 3,080 | 3,135 | 139,900 |
| 2025/05/22 | 3,055 | 3,120 | 3,045 | 3,095 | 143,700 |
| 2025/05/21 | 3,045 | 3,075 | 3,030 | 3,040 | 111,700 |
| 2025/05/20 | 3,120 | 3,130 | 3,050 | 3,060 | 200,700 |
| 2025/05/19 | 3,050 | 3,100 | 3,015 | 3,050 | 247,900 |
| 2025/05/16 | 3,050 | 3,090 | 2,981 | 2,997 | 254,900 |
| 2025/05/15 | 3,055 | 3,100 | 2,971 | 3,010 | 528,800 |
| 2025/05/14 | 2,630 | 3,125 | 2,576 | 3,125 | 170,700 |
| 2025/05/13 | 2,641 | 2,649 | 2,615 | 2,624 | 88,800 |
| 2025/05/12 | 2,649 | 2,655 | 2,625 | 2,631 | 114,800 |
| 2025/05/09 | 2,627 | 2,652 | 2,615 | 2,637 | 79,900 |
| 2025/05/08 | 2,612 | 2,629 | 2,586 | 2,616 | 90,800 |
| 2025/05/07 | 2,567 | 2,613 | 2,562 | 2,595 | 91,000 |
| 2025/05/02 | 2,567 | 2,580 | 2,540 | 2,567 | 47,700 |
| 2025/05/01 | 2,561 | 2,586 | 2,558 | 2,569 | 52,600 |
| 2025/04/30 | 2,575 | 2,575 | 2,551 | 2,566 | 55,100 |
| 2025/04/28 | 2,559 | 2,577 | 2,556 | 2,572 | 63,200 |