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

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
1986/12/27 770 775 766 766 70,000
1986/12/26 770 775 770 771 61,000
1986/12/25 780 788 770 770 85,000
1986/12/24 784 795 780 790 223,000
1986/12/23 767 785 767 784 229,000
1986/12/22 779 785 767 770 608,000
1986/12/19 778 778 775 778 120,000
1986/12/18 780 788 775 775 108,000
1986/12/17 787 787 780 780 169,000
1986/12/16 790 791 785 785 273,000
1986/12/15 790 794 786 790 215,000
1986/12/12 795 795 785 791 491,000
1986/12/11 798 798 788 790 88,000
1986/12/10 807 807 788 798 372,000
1986/12/09 800 814 795 800 1,066,000
1986/12/08 785 798 785 795 232,000
1986/12/06 780 786 775 785 92,000
1986/12/05 770 790 768 771 533,000
1986/12/04 781 782 766 766 512,000
1986/12/03 792 800 777 781 294,000
1986/12/02 783 790 779 790 330,000
1986/12/01 798 800 790 793 116,000
1986/11/29 781 800 781 798 287,000
1986/11/28 795 802 790 791 359,000
1986/11/27 784 797 779 797 624,000
1986/11/26 780 795 775 776 913,000
1986/11/26 1 -> 1.10 分割
1986/11/25 830 855 820 855 1,021,000
1986/11/22 820 824 819 820 196,000
1986/11/21 815 820 812 820 447,000
1986/11/20 820 826 809 809 499,000
1986/11/19 821 824 819 823 418,000
1986/11/18 818 828 818 821 349,000
1986/11/17 830 830 818 818 148,000
1986/11/14 811 830 810 830 154,000
1986/11/13 840 840 818 818 512,000
1986/11/12 836 851 831 840 1,005,000
1986/11/11 819 828 815 826 372,000
1986/11/10 810 820 807 810 256,000
1986/11/07 804 810 803 807 284,000
1986/11/06 790 804 790 803 410,000
1986/11/05 799 799 790 790 100,000
1986/11/04 785 790 785 790 130,000
1986/11/01 775 779 775 779 92,000
1986/10/31 771 784 771 774 306,000
1986/10/30 780 780 762 771 90,000
1986/10/29 755 760 755 760 96,000
1986/10/28 755 755 750 755 85,000
1986/10/27 775 775 760 760 22,000
1986/10/25 770 779 770 775 99,000
1986/10/24 744 769 740 769 171,000
1986/10/23 730 740 716 735 279,000
1986/10/22 740 740 730 730 89,000
1986/10/21 730 737 730 730 182,000
1986/10/20 735 739 730 730 265,000
1986/10/17 766 766 730 730 338,000
1986/10/16 775 777 761 761 211,000
1986/10/15 796 796 776 786 313,000
1986/10/14 790 791 777 786 193,000
1986/10/13 783 790 771 785 98,000
1986/10/09 767 783 767 773 83,000
1986/10/08 759 772 759 766 131,000
1986/10/07 755 760 753 757 214,000
1986/10/06 755 760 753 753 424,000
1986/10/04 760 761 753 753 350,000
1986/10/03 760 772 757 765 139,000
1986/10/02 788 788 760 760 118,000
1986/10/01 795 804 768 790 766,000
1986/09/30 802 806 795 800 459,000
1986/09/29 810 810 799 810 254,000
1986/09/27 771 800 771 800 98,000
1986/09/26 761 770 760 768 122,000
1986/09/25 770 773 757 760 310,000
1986/09/24 760 770 755 765 114,000
1986/09/22 760 765 740 740 204,000
1986/09/19 764 765 756 759 158,000
1986/09/18 751 765 750 755 124,000
1986/09/17 750 755 750 750 156,000
1986/09/16 777 785 770 770 44,000
1986/09/12 755 785 745 784 117,000
1986/09/11 780 785 765 765 705,000
1986/09/10 806 810 777 780 864,000
1986/09/09 815 821 811 811 129,000
1986/09/08 815 821 815 815 93,000
1986/09/06 810 825 810 820 135,000
1986/09/05 831 831 810 810 245,000
1986/09/04 842 850 830 830 453,000
1986/09/03 845 850 835 841 374,000
1986/09/02 857 860 845 845 340,000
1986/09/01 860 881 856 856 169,000
1986/08/30 850 870 850 856 102,000
1986/08/29 850 855 846 846 295,000
1986/08/28 861 866 851 855 406,000
1986/08/27 860 864 855 855 235,000
1986/08/26 870 870 856 861 128,000
1986/08/25 886 886 870 870 35,000
1986/08/23 858 858 830 836 77,000
1986/08/22 850 860 848 848 371,000
1986/08/21 880 885 870 870 167,000
1986/08/20 889 900 880 890 293,000
1986/08/19 898 900 884 895 124,000
1986/08/18 900 905 896 900 243,000
1986/08/15 910 919 902 902 189,000
1986/08/14 891 910 891 900 365,000
1986/08/13 893 900 885 891 440,000
1986/08/12 868 868 861 863 193,000
1986/08/11 858 858 849 858 69,000
1986/08/08 846 850 836 848 209,000
1986/08/07 831 845 831 836 254,000
1986/08/06 849 851 823 830 589,000
1986/08/05 854 868 851 851 848,000
1986/08/04 852 855 849 850 154,000
1986/08/02 857 858 846 847 184,000
1986/08/01 867 876 847 852 513,000
1986/07/31 890 892 870 877 492,000
1986/07/30 896 905 896 900 255,000
1986/07/29 901 910 901 905 306,000
1986/07/28 914 914 908 911 77,000
1986/07/26 910 919 908 909 157,000
1986/07/25 909 924 909 911 134,000
1986/07/24 920 920 905 911 185,000
1986/07/23 930 934 921 921 299,000
1986/07/22 945 945 924 927 111,000
1986/07/21 963 965 930 940 360,000
1986/07/19 955 959 943 958 576,000
1986/07/18 925 970 925 955 1,041,000
1986/07/17 905 930 905 925 437,000
1986/07/16 913 919 902 905 278,000
1986/07/15 915 915 900 909 434,000
1986/07/14 915 920 910 914 353,000
1986/07/11 900 925 900 919 326,000
1986/07/10 921 921 900 906 579,000
1986/07/09 921 925 915 920 324,000
1986/07/08 915 927 915 921 220,000
1986/07/07 925 930 916 920 342,000
1986/07/05 930 930 915 915 119,000
1986/07/04 920 925 910 920 209,000
1986/07/03 935 938 918 925 567,000
1986/07/02 947 955 935 935 635,000
1986/07/01 942 949 935 941 635,000
1986/06/30 940 952 937 940 1,672,000
1986/06/28 944 944 935 940 406,000
1986/06/27 930 945 924 940 2,365,000
1986/06/26 905 920 903 920 1,170,000
1986/06/25 918 918 905 905 319,000
1986/06/24 915 917 900 908 434,000
1986/06/23 919 920 906 917 499,000
1986/06/21 910 922 910 920 403,000
1986/06/20 904 924 904 920 634,000
1986/06/19 901 908 900 901 570,000
1986/06/18 904 908 895 904 241,000
1986/06/17 905 910 890 900 419,000
1986/06/16 915 915 908 908 193,000
1986/06/13 925 931 905 905 1,297,000
1986/06/12 898 917 896 905 990,000
1986/06/11 889 898 880 898 825,000
1986/06/10 885 900 885 891 312,000
1986/06/09 905 905 899 905 214,000
1986/06/07 908 910 897 905 399,000
1986/06/06 900 922 897 910 970,000
1986/06/05 891 906 891 891 827,000
1986/06/04 900 900 888 890 811,000
1986/06/03 914 916 891 900 1,109,000
1986/06/02 907 925 902 902 1,840,000
1986/05/31 918 918 901 901 1,288,000
1986/05/30 885 919 880 919 5,363,999
1986/05/29 855 891 850 875 1,934,000
1986/05/28 830 850 826 845 811,000
1986/05/27 827 828 818 825 494,000
1986/05/26 819 830 818 828 438,000
1986/05/24 805 815 805 812 295,000
1986/05/23 805 809 800 808 574,000
1986/05/22 805 809 801 801 276,000
1986/05/21 809 810 806 809 45,000
1986/05/20 809 815 807 809 228,000
1986/05/19 820 820 813 819 159,000
1986/05/17 807 811 802 811 108,000
1986/05/16 815 815 799 801 518,000
1986/05/15 820 820 811 815 361,000
1986/05/14 811 820 810 820 324,000
1986/05/13 820 820 813 820 311,000
1986/05/12 825 830 820 820 98,000
1986/05/09 832 835 820 825 425,000
1986/05/08 840 850 830 830 479,000
1986/05/07 839 840 830 830 556,000
1986/05/06 811 846 810 845 168,000
1986/05/02 810 816 810 810 778,000
1986/05/01 822 830 815 820 426,000
1986/04/30 842 842 831 832 283,000
1986/04/28 838 845 835 835 424,000
1986/04/26 841 849 824 848 389,000
1986/04/25 825 835 805 831 444,000
1986/04/24 839 839 825 835 293,000
1986/04/23 835 840 835 835 340,000
1986/04/22 838 845 838 838 189,000
1986/04/21 839 861 839 845 865,000
1986/04/19 841 847 838 838 271,000
1986/04/18 843 848 840 847 505,000
1986/04/17 853 860 840 849 443,000
1986/04/16 873 878 860 863 1,677,000
1986/04/15 841 880 830 875 2,910,999
1986/04/14 820 829 815 821 1,155,000
1986/04/11 780 810 780 810 1,136,000
1986/04/10 770 784 766 775 487,000
1986/04/09 770 770 755 765 280,000
1986/04/08 750 775 750 763 236,000
1986/04/07 765 765 750 750 210,000
1986/04/05 745 760 745 750 395,000
1986/04/04 795 798 740 740 887,000
1986/04/03 780 800 775 798 239,000
1986/04/02 839 840 816 820 665,000
1986/04/01 860 860 844 845 996,000
1986/03/31 861 861 848 860 762,000
1986/03/29 864 864 848 851 408,000
1986/03/28 824 864 823 864 2,192,000
1986/03/27 826 831 801 818 1,582,000
1986/03/26 810 832 803 826 1,548,000
1986/03/25 805 815 799 801 1,155,000
1986/03/24 790 804 781 799 1,991,000
1986/03/22 791 805 788 790 1,429,000
1986/03/20 762 788 762 788 540,000
1986/03/19 761 772 746 760 762,000
1986/03/18 771 775 760 762 264,000
1986/03/17 788 789 760 775 312,000
1986/03/15 770 788 770 785 283,000
1986/03/14 780 780 760 770 827,000
1986/03/13 775 790 768 790 1,788,000
1986/03/12 765 775 764 770 1,920,000
1986/03/11 757 765 750 760 1,449,000
1986/03/10 759 759 746 758 460,000
1986/03/07 760 767 750 750 1,867,000
1986/03/06 749 765 734 756 1,844,000
1986/03/05 721 748 720 743 1,129,000
1986/03/04 719 724 717 718 863,000
1986/03/03 725 726 720 721 384,000
1986/03/01 720 731 715 725 407,000
1986/02/28 739 739 718 725 927,000
1986/02/27 730 735 723 730 2,869,999
1986/02/26 710 724 708 720 5,968,999
1986/02/25 683 708 681 700 3,493,999
1986/02/24 673 680 666 680 1,005,000
1986/02/22 670 675 669 673 437,000
1986/02/21 670 674 665 665 930,000
1986/02/20 676 677 660 660 776,000
1986/02/19 668 675 668 675 740,000
1986/02/18 680 680 667 667 1,625,000
1986/02/17 670 685 669 685 4,411,999
1986/02/15 645 660 645 650 990,000
1986/02/14 635 640 630 639 788,000
1986/02/13 635 640 631 635 757,000
1986/02/12 625 635 625 630 277,000
1986/02/10 626 628 620 621 135,000
1986/02/07 620 625 616 620 114,000
1986/02/06 624 628 620 620 227,000
1986/02/05 621 632 621 624 431,000
1986/02/04 609 615 609 615 395,000
1986/02/03 610 614 603 610 580,000
1986/02/01 606 614 606 606 36,000
1986/01/31 609 615 605 605 81,000
1986/01/30 595 605 595 603 398,000
1986/01/29 595 595 585 595 535,000
1986/01/28 601 605 597 597 356,000
1986/01/27 610 615 601 601 467,000
1986/01/25 608 615 607 607 150,000
1986/01/24 606 610 606 606 342,000
1986/01/23 606 610 606 608 123,000
1986/01/22 606 608 606 608 57,000
1986/01/21 601 608 601 608 248,000
1986/01/20 614 614 609 609 136,000
1986/01/18 605 609 605 609 17,000
1986/01/17 615 616 601 605 95,000
1986/01/16 615 615 610 615 77,000
1986/01/14 611 615 610 614 76,000
1986/01/13 619 620 615 615 76,000
1986/01/10 628 628 615 620 69,000
1986/01/09 615 630 605 630 168,000
1986/01/08 600 610 600 605 124,000
1986/01/07 610 610 603 604 81,000
1986/01/06 612 616 610 610 46,000
1986/01/04 610 620 610 611 24,000

このページの先頭へ