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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 2,546 | 2,569 | 2,545 | 2,556 | 41,900 |
| 2025/04/24 | 2,568 | 2,572 | 2,544 | 2,545 | 38,500 |
| 2025/04/23 | 2,540 | 2,557 | 2,534 | 2,552 | 51,400 |
| 2025/04/22 | 2,518 | 2,533 | 2,505 | 2,533 | 51,300 |
| 2025/04/21 | 2,505 | 2,517 | 2,491 | 2,507 | 41,100 |
| 2025/04/18 | 2,480 | 2,516 | 2,467 | 2,516 | 38,500 |
| 2025/04/17 | 2,449 | 2,460 | 2,437 | 2,452 | 45,500 |
| 2025/04/16 | 2,463 | 2,476 | 2,440 | 2,465 | 45,800 |
| 2025/04/15 | 2,480 | 2,489 | 2,461 | 2,463 | 46,200 |
| 2025/04/14 | 2,454 | 2,485 | 2,454 | 2,459 | 55,100 |
| 2025/04/11 | 2,450 | 2,450 | 2,411 | 2,440 | 95,200 |
| 2025/04/10 | 2,510 | 2,510 | 2,449 | 2,492 | 92,700 |
| 2025/04/09 | 2,424 | 2,439 | 2,387 | 2,410 | 109,200 |
| 2025/04/08 | 2,440 | 2,466 | 2,419 | 2,448 | 116,700 |
| 2025/04/07 | 2,300 | 2,395 | 2,283 | 2,357 | 163,700 |
| 2025/04/04 | 2,500 | 2,510 | 2,431 | 2,467 | 178,900 |
| 2025/04/03 | 2,530 | 2,549 | 2,520 | 2,539 | 97,500 |
| 2025/04/02 | 2,614 | 2,619 | 2,571 | 2,585 | 149,400 |
| 2025/04/01 | 2,673 | 2,680 | 2,635 | 2,638 | 99,600 |
| 2025/03/31 | 2,607 | 2,653 | 2,603 | 2,634 | 166,800 |
| 2025/03/28 | 2,602 | 2,651 | 2,590 | 2,627 | 179,000 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 5,330 | 5,360 | 5,280 | 5,360 | 74,100 |
| 2025/03/26 | 5,370 | 5,390 | 5,340 | 5,360 | 66,900 |
| 2025/03/25 | 5,350 | 5,370 | 5,340 | 5,350 | 38,400 |
| 2025/03/24 | 5,330 | 5,370 | 5,320 | 5,340 | 45,800 |
| 2025/03/21 | 5,320 | 5,350 | 5,320 | 5,320 | 60,100 |
| 2025/03/19 | 5,290 | 5,340 | 5,280 | 5,320 | 43,900 |
| 2025/03/18 | 5,220 | 5,290 | 5,220 | 5,250 | 39,600 |
| 2025/03/17 | 5,200 | 5,240 | 5,200 | 5,200 | 30,200 |
| 2025/03/14 | 5,170 | 5,230 | 5,170 | 5,190 | 53,600 |
| 2025/03/13 | 5,210 | 5,250 | 5,210 | 5,210 | 46,200 |
| 2025/03/12 | 5,120 | 5,230 | 5,120 | 5,210 | 43,000 |
| 2025/03/11 | 5,100 | 5,150 | 5,100 | 5,130 | 41,600 |
| 2025/03/10 | 5,160 | 5,160 | 5,110 | 5,120 | 32,100 |
| 2025/03/07 | 5,200 | 5,210 | 5,140 | 5,160 | 31,700 |
| 2025/03/06 | 5,190 | 5,220 | 5,180 | 5,200 | 32,200 |
| 2025/03/05 | 5,150 | 5,170 | 5,130 | 5,150 | 31,100 |
| 2025/03/04 | 5,190 | 5,200 | 5,140 | 5,150 | 33,100 |
| 2025/03/03 | 5,130 | 5,170 | 5,110 | 5,160 | 45,300 |
| 2025/02/28 | 5,110 | 5,110 | 5,060 | 5,090 | 50,900 |
| 2025/02/27 | 5,060 | 5,110 | 5,050 | 5,100 | 32,900 |
| 2025/02/26 | 5,030 | 5,040 | 4,995 | 5,010 | 43,900 |
| 2025/02/25 | 5,000 | 5,030 | 4,970 | 5,030 | 87,200 |
| 2025/02/21 | 5,100 | 5,100 | 5,000 | 5,030 | 65,000 |
| 2025/02/20 | 5,150 | 5,170 | 5,060 | 5,060 | 54,700 |
| 2025/02/19 | 5,170 | 5,180 | 5,140 | 5,150 | 45,100 |
| 2025/02/18 | 5,170 | 5,180 | 5,150 | 5,160 | 23,700 |
| 2025/02/17 | 5,210 | 5,220 | 5,140 | 5,150 | 52,200 |
| 2025/02/14 | 5,250 | 5,250 | 5,200 | 5,230 | 30,200 |
| 2025/02/13 | 5,190 | 5,240 | 5,180 | 5,220 | 28,000 |
| 2025/02/12 | 5,180 | 5,200 | 5,150 | 5,170 | 38,800 |
| 2025/02/10 | 5,200 | 5,200 | 5,120 | 5,150 | 52,300 |
| 2025/02/07 | 5,300 | 5,300 | 5,140 | 5,200 | 92,900 |
| 2025/02/06 | 5,170 | 5,240 | 5,160 | 5,240 | 35,900 |
| 2025/02/05 | 5,120 | 5,150 | 5,120 | 5,120 | 51,000 |
| 2025/02/04 | 5,180 | 5,200 | 5,120 | 5,120 | 66,600 |
| 2025/02/03 | 5,250 | 5,270 | 5,130 | 5,130 | 62,500 |
| 2025/01/31 | 5,270 | 5,280 | 5,250 | 5,280 | 29,400 |
| 2025/01/30 | 5,260 | 5,270 | 5,240 | 5,270 | 33,800 |
| 2025/01/29 | 5,300 | 5,300 | 5,250 | 5,260 | 31,500 |
| 2025/01/28 | 5,270 | 5,280 | 5,240 | 5,270 | 44,900 |
| 2025/01/27 | 5,220 | 5,270 | 5,210 | 5,270 | 37,100 |
| 2025/01/24 | 5,180 | 5,210 | 5,160 | 5,180 | 55,500 |
| 2025/01/23 | 5,200 | 5,200 | 5,170 | 5,180 | 45,200 |
| 2025/01/22 | 5,200 | 5,220 | 5,190 | 5,210 | 33,400 |
| 2025/01/21 | 5,140 | 5,180 | 5,120 | 5,180 | 50,600 |
| 2025/01/20 | 5,200 | 5,200 | 5,130 | 5,140 | 37,100 |
| 2025/01/17 | 5,110 | 5,170 | 5,100 | 5,160 | 37,900 |
| 2025/01/16 | 5,160 | 5,180 | 5,140 | 5,160 | 43,000 |
| 2025/01/15 | 5,190 | 5,190 | 5,120 | 5,160 | 42,400 |
| 2025/01/14 | 5,160 | 5,190 | 5,140 | 5,190 | 43,500 |
| 2025/01/10 | 5,190 | 5,190 | 5,150 | 5,150 | 49,500 |
| 2025/01/09 | 5,270 | 5,270 | 5,170 | 5,220 | 51,000 |
| 2025/01/08 | 5,350 | 5,350 | 5,280 | 5,290 | 42,500 |
| 2025/01/07 | 5,410 | 5,410 | 5,330 | 5,360 | 57,300 |
| 2025/01/06 | 5,450 | 5,500 | 5,370 | 5,400 | 80,600 |
| 2024/12/30 | 5,480 | 5,480 | 5,440 | 5,460 | 25,000 |
| 2024/12/27 | 5,500 | 5,500 | 5,420 | 5,470 | 48,600 |
| 2024/12/26 | 5,410 | 5,460 | 5,400 | 5,460 | 36,600 |
| 2024/12/25 | 5,420 | 5,440 | 5,360 | 5,410 | 43,500 |
| 2024/12/24 | 5,430 | 5,480 | 5,400 | 5,420 | 33,800 |
| 2024/12/23 | 5,410 | 5,440 | 5,380 | 5,400 | 46,300 |
| 2024/12/20 | 5,350 | 5,440 | 5,340 | 5,400 | 71,200 |
| 2024/12/19 | 5,260 | 5,360 | 5,250 | 5,340 | 37,100 |
| 2024/12/18 | 5,320 | 5,360 | 5,320 | 5,320 | 31,100 |
| 2024/12/17 | 5,340 | 5,340 | 5,260 | 5,270 | 36,200 |
| 2024/12/16 | 5,350 | 5,360 | 5,270 | 5,320 | 51,800 |
| 2024/12/13 | 5,250 | 5,340 | 5,250 | 5,320 | 41,600 |
| 2024/12/12 | 5,230 | 5,330 | 5,230 | 5,320 | 42,400 |
| 2024/12/11 | 5,170 | 5,230 | 5,170 | 5,230 | 31,000 |
| 2024/12/10 | 5,220 | 5,230 | 5,170 | 5,170 | 22,800 |
| 2024/12/09 | 5,200 | 5,230 | 5,180 | 5,190 | 29,400 |
| 2024/12/06 | 5,160 | 5,200 | 5,160 | 5,190 | 19,400 |
| 2024/12/05 | 5,150 | 5,160 | 5,130 | 5,150 | 29,800 |
| 2024/12/04 | 5,180 | 5,210 | 5,140 | 5,140 | 35,900 |
| 2024/12/03 | 5,180 | 5,270 | 5,180 | 5,220 | 35,600 |
| 2024/12/02 | 5,190 | 5,210 | 5,180 | 5,180 | 19,400 |
| 2024/11/29 | 5,190 | 5,210 | 5,150 | 5,180 | 21,000 |
| 2024/11/28 | 5,160 | 5,170 | 5,130 | 5,170 | 31,900 |
| 2024/11/27 | 5,200 | 5,200 | 5,110 | 5,160 | 36,400 |
| 2024/11/26 | 5,230 | 5,270 | 5,170 | 5,200 | 36,400 |
| 2024/11/25 | 5,180 | 5,300 | 5,180 | 5,280 | 61,900 |
| 2024/11/22 | 5,100 | 5,180 | 5,090 | 5,160 | 43,800 |
| 2024/11/21 | 5,100 | 5,150 | 5,100 | 5,120 | 36,400 |
| 2024/11/20 | 5,140 | 5,170 | 5,100 | 5,120 | 31,500 |
| 2024/11/19 | 5,150 | 5,180 | 5,130 | 5,150 | 33,600 |
| 2024/11/18 | 5,180 | 5,230 | 5,150 | 5,170 | 27,500 |
| 2024/11/15 | 5,230 | 5,250 | 5,190 | 5,220 | 31,100 |
| 2024/11/14 | 5,260 | 5,260 | 5,190 | 5,210 | 32,200 |
| 2024/11/13 | 5,220 | 5,250 | 5,200 | 5,230 | 43,400 |
| 2024/11/12 | 5,200 | 5,280 | 5,200 | 5,220 | 51,700 |
| 2024/11/11 | 5,170 | 5,230 | 5,150 | 5,200 | 41,000 |
| 2024/11/08 | 5,160 | 5,240 | 5,150 | 5,210 | 69,400 |
| 2024/11/07 | 5,160 | 5,180 | 5,050 | 5,060 | 124,400 |
| 2024/11/06 | 5,370 | 5,440 | 5,050 | 5,060 | 152,400 |
| 2024/11/05 | 5,260 | 5,470 | 5,250 | 5,470 | 41,500 |
| 2024/11/01 | 5,370 | 5,370 | 5,220 | 5,230 | 35,600 |
| 2024/10/31 | 5,320 | 5,410 | 5,300 | 5,380 | 35,800 |
| 2024/10/30 | 5,300 | 5,360 | 5,250 | 5,320 | 50,700 |
| 2024/10/29 | 5,270 | 5,340 | 5,270 | 5,300 | 33,700 |
| 2024/10/28 | 5,270 | 5,350 | 5,260 | 5,340 | 37,700 |
| 2024/10/25 | 5,320 | 5,330 | 5,220 | 5,240 | 23,800 |
| 2024/10/24 | 5,310 | 5,360 | 5,280 | 5,320 | 23,400 |
| 2024/10/23 | 5,330 | 5,360 | 5,300 | 5,300 | 18,200 |
| 2024/10/22 | 5,390 | 5,410 | 5,330 | 5,360 | 23,300 |
| 2024/10/21 | 5,440 | 5,440 | 5,390 | 5,400 | 18,400 |
| 2024/10/18 | 5,450 | 5,480 | 5,420 | 5,440 | 17,000 |
| 2024/10/17 | 5,500 | 5,530 | 5,450 | 5,450 | 20,600 |
| 2024/10/16 | 5,540 | 5,590 | 5,510 | 5,510 | 28,200 |
| 2024/10/15 | 5,550 | 5,620 | 5,510 | 5,590 | 47,600 |
| 2024/10/11 | 5,510 | 5,520 | 5,460 | 5,490 | 28,000 |
| 2024/10/10 | 5,580 | 5,580 | 5,510 | 5,520 | 13,000 |
| 2024/10/09 | 5,520 | 5,580 | 5,520 | 5,580 | 33,600 |
| 2024/10/08 | 5,450 | 5,520 | 5,450 | 5,500 | 18,700 |
| 2024/10/07 | 5,560 | 5,560 | 5,500 | 5,550 | 34,500 |
| 2024/10/04 | 5,490 | 5,550 | 5,490 | 5,510 | 40,700 |
| 2024/10/03 | 5,560 | 5,590 | 5,490 | 5,490 | 27,800 |
| 2024/10/02 | 5,610 | 5,610 | 5,470 | 5,470 | 39,300 |
| 2024/10/01 | 5,600 | 5,620 | 5,570 | 5,600 | 28,600 |
| 2024/09/30 | 5,610 | 5,660 | 5,600 | 5,630 | 65,500 |
| 2024/09/27 | 5,780 | 5,780 | 5,690 | 5,730 | 76,500 |
| 2024/09/26 | 5,660 | 5,730 | 5,640 | 5,720 | 176,500 |
| 2024/09/25 | 5,630 | 5,660 | 5,560 | 5,620 | 73,000 |
| 2024/09/24 | 5,600 | 5,660 | 5,590 | 5,610 | 71,000 |
| 2024/09/20 | 5,530 | 5,590 | 5,500 | 5,550 | 110,600 |
| 2024/09/19 | 5,510 | 5,530 | 5,480 | 5,510 | 37,400 |
| 2024/09/18 | 5,550 | 5,570 | 5,450 | 5,510 | 42,000 |
| 2024/09/17 | 5,490 | 5,540 | 5,450 | 5,480 | 33,300 |
| 2024/09/13 | 5,500 | 5,500 | 5,410 | 5,440 | 35,100 |
| 2024/09/12 | 5,480 | 5,530 | 5,440 | 5,480 | 35,500 |
| 2024/09/11 | 5,600 | 5,600 | 5,410 | 5,440 | 39,200 |
| 2024/09/10 | 5,620 | 5,670 | 5,600 | 5,620 | 36,700 |
| 2024/09/09 | 5,500 | 5,640 | 5,480 | 5,600 | 41,400 |
| 2024/09/06 | 5,630 | 5,650 | 5,530 | 5,550 | 26,000 |
| 2024/09/05 | 5,510 | 5,650 | 5,510 | 5,580 | 48,000 |
| 2024/09/04 | 5,540 | 5,610 | 5,500 | 5,520 | 29,100 |
| 2024/09/03 | 5,590 | 5,610 | 5,560 | 5,580 | 16,900 |
| 2024/09/02 | 5,570 | 5,600 | 5,510 | 5,540 | 25,700 |
| 2024/08/30 | 5,590 | 5,600 | 5,530 | 5,560 | 35,500 |
| 2024/08/29 | 5,520 | 5,590 | 5,510 | 5,580 | 36,600 |
| 2024/08/28 | 5,560 | 5,580 | 5,500 | 5,530 | 32,700 |
| 2024/08/27 | 5,480 | 5,570 | 5,450 | 5,540 | 39,800 |
| 2024/08/26 | 5,400 | 5,450 | 5,350 | 5,430 | 33,000 |
| 2024/08/23 | 5,270 | 5,360 | 5,270 | 5,340 | 30,600 |
| 2024/08/22 | 5,340 | 5,340 | 5,250 | 5,280 | 18,200 |
| 2024/08/21 | 5,270 | 5,330 | 5,270 | 5,300 | 15,500 |
| 2024/08/20 | 5,280 | 5,320 | 5,240 | 5,280 | 19,300 |
| 2024/08/19 | 5,300 | 5,340 | 5,260 | 5,260 | 18,100 |