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
1987/12/28 891 910 891 910 92,000
1987/12/26 926 930 921 921 268,000
1987/12/25 950 955 915 930 449,000
1987/12/24 986 990 950 960 323,000
1987/12/23 970 990 970 976 284,000
1987/12/22 997 1,000 980 980 425,000
1987/12/21 1,010 1,010 997 997 295,000
1987/12/18 995 1,010 995 996 428,000
1987/12/17 995 1,000 980 1,000 131,000
1987/12/16 1,030 1,050 990 995 801,000
1987/12/15 1,020 1,020 1,000 1,020 1,018,000
1987/12/14 1,030 1,030 987 990 259,000
1987/12/11 1,020 1,090 1,000 1,010 1,646,000
1987/12/10 975 1,060 975 1,040 3,195,000
1987/12/09 940 983 936 975 993,000
1987/12/08 930 936 930 930 166,000
1987/12/07 933 935 930 930 84,000
1987/12/05 930 935 930 935 88,000
1987/12/04 955 955 935 935 79,000
1987/12/03 950 951 930 940 175,000
1987/12/02 960 960 950 960 97,000
1987/12/01 929 960 929 960 96,000
1987/11/30 930 949 928 949 112,000
1987/11/28 950 950 945 947 73,000
1987/11/27 952 965 952 960 272,000
1987/11/26 949 952 940 952 199,000
1987/11/25 935 950 935 940 148,000
1987/11/24 904 925 904 924 361,000
1987/11/20 911 920 911 914 143,000
1987/11/19 926 930 916 916 197,000
1987/11/18 915 930 915 916 112,000
1987/11/17 925 925 916 916 44,000
1987/11/16 930 930 915 915 102,000
1987/11/13 915 930 906 925 257,000
1987/11/12 910 916 898 899 357,000
1987/11/11 917 917 899 901 381,000
1987/11/10 903 910 900 907 279,000
1987/11/09 935 936 902 907 219,000
1987/11/07 949 949 930 931 239,000
1987/11/06 950 954 946 948 224,000
1987/11/05 953 954 946 949 254,000
1987/11/04 959 959 951 952 93,000
1987/11/02 978 978 955 960 162,000
1987/10/31 960 980 950 978 105,000
1987/10/30 935 950 931 940 427,000
1987/10/29 950 950 940 940 119,000
1987/10/28 960 976 950 950 190,000
1987/10/27 959 975 940 950 677,000
1987/10/26 1,000 1,000 935 970 239,000
1987/10/24 980 998 980 996 285,000
1987/10/23 980 1,000 980 980 701,000
1987/10/22 1,060 1,060 1,000 1,000 394,000
1987/10/21 980 990 980 990 459,000
1987/10/20 890 890 890 890 289,000
1987/10/19 1,080 1,110 1,080 1,090 281,000
1987/10/16 1,150 1,160 1,130 1,140 310,000
1987/10/15 1,130 1,170 1,130 1,140 689,000
1987/10/14 1,140 1,150 1,120 1,130 373,000
1987/10/13 1,120 1,170 1,110 1,120 751,000
1987/10/12 1,100 1,120 1,100 1,110 208,000
1987/10/09 1,090 1,100 1,080 1,100 747,000
1987/10/08 1,100 1,110 1,080 1,090 306,000
1987/10/07 1,080 1,110 1,070 1,080 440,000
1987/10/06 1,100 1,120 1,080 1,080 498,000
1987/10/05 1,110 1,110 1,090 1,100 222,000
1987/10/03 1,090 1,110 1,090 1,090 224,000
1987/10/02 1,090 1,120 1,080 1,090 395,000
1987/10/01 1,120 1,120 1,080 1,100 586,000
1987/09/30 1,130 1,140 1,090 1,120 951,000
1987/09/29 1,130 1,130 1,100 1,110 441,000
1987/09/28 1,110 1,120 1,090 1,110 337,000
1987/09/26 1,080 1,100 1,060 1,100 1,018,000
1987/09/25 1,080 1,090 1,070 1,070 683,000
1987/09/24 1,090 1,100 1,070 1,080 564,000
1987/09/22 1,100 1,100 1,060 1,080 422,000
1987/09/21 1,080 1,120 1,080 1,090 361,000
1987/09/18 1,130 1,130 1,080 1,080 544,000
1987/09/17 1,130 1,130 1,110 1,110 425,000
1987/09/16 1,150 1,150 1,130 1,130 156,000
1987/09/14 1,120 1,150 1,120 1,150 369,000
1987/09/11 1,130 1,160 1,110 1,110 522,000
1987/09/10 1,150 1,150 1,110 1,130 509,000
1987/09/09 1,160 1,180 1,120 1,140 598,000
1987/09/08 1,140 1,200 1,110 1,180 1,112,000
1987/09/07 1,200 1,210 1,130 1,160 590,000
1987/09/05 1,200 1,220 1,170 1,180 951,000
1987/09/04 1,180 1,260 1,180 1,240 4,566,000
1987/09/03 1,210 1,230 1,140 1,170 2,503,000
1987/09/02 1,290 1,300 1,230 1,250 4,861,000
1987/09/01 1,330 1,360 1,280 1,290 18,956,998
1987/08/31 1,240 1,310 1,220 1,310 18,704,998
1987/08/29 1,220 1,250 1,210 1,240 5,484,999
1987/08/28 1,250 1,270 1,220 1,220 19,436,998
1987/08/27 1,160 1,230 1,150 1,230 18,474,998
1987/08/26 1,130 1,170 1,120 1,150 13,398,999
1987/08/25 1,110 1,130 1,100 1,130 16,453,998
1987/08/24 1,010 1,090 1,010 1,070 7,427,999
1987/08/22 980 990 959 990 241,000
1987/08/21 990 990 966 980 178,000
1987/08/20 990 990 975 988 234,000
1987/08/19 980 990 965 990 189,000
1987/08/18 988 990 980 985 192,000
1987/08/17 995 995 980 980 124,000
1987/08/14 991 995 980 985 206,000
1987/08/13 985 988 970 971 189,000
1987/08/12 990 995 965 965 491,000
1987/08/11 999 999 980 995 264,000
1987/08/10 990 1,000 985 999 158,000
1987/08/07 980 990 975 980 245,000
1987/08/06 978 990 978 978 167,000
1987/08/05 960 985 955 985 215,000
1987/08/04 990 990 962 970 352,000
1987/08/03 1,020 1,040 990 990 983,000
1987/08/01 1,000 1,020 980 1,020 499,000
1987/07/31 1,000 1,010 980 1,000 838,000
1987/07/30 1,010 1,030 1,000 1,010 1,799,000
1987/07/29 995 1,020 990 997 4,397,000
1987/07/28 915 965 911 965 385,000
1987/07/27 910 920 904 910 214,000
1987/07/25 917 922 916 917 151,000
1987/07/24 890 920 890 920 228,000
1987/07/23 855 874 854 870 300,000
1987/07/22 880 890 859 865 332,000
1987/07/21 871 890 871 872 112,000
1987/07/20 913 920 898 910 92,000
1987/07/17 918 925 918 920 282,000
1987/07/16 930 930 918 918 123,000
1987/07/15 922 930 920 920 158,000
1987/07/14 934 934 911 918 174,000
1987/07/13 942 955 930 935 107,000
1987/07/10 915 941 914 940 324,000
1987/07/09 915 920 893 913 263,000
1987/07/08 935 937 913 913 369,000
1987/07/07 942 942 930 933 312,000
1987/07/06 945 951 942 942 177,000
1987/07/04 962 962 948 956 176,000
1987/07/03 950 981 950 952 585,000
1987/07/02 950 955 941 950 491,000
1987/07/01 951 960 946 946 894,000
1987/06/30 966 966 946 960 594,000
1987/06/29 978 980 965 966 128,000
1987/06/27 990 990 970 978 895,000
1987/06/26 989 1,000 970 980 425,000
1987/06/25 990 1,000 980 999 259,000
1987/06/24 1,000 1,020 990 1,000 513,000
1987/06/23 980 1,020 980 1,010 724,000
1987/06/22 1,000 1,010 970 980 523,000
1987/06/19 1,040 1,050 991 1,000 4,154,000
1987/06/18 980 1,020 965 1,020 1,813,000
1987/06/17 963 963 951 960 232,000
1987/06/16 964 969 955 964 336,000
1987/06/15 965 979 960 974 230,000
1987/06/12 966 979 955 979 474,000
1987/06/11 980 980 965 965 373,000
1987/06/10 960 980 960 980 292,000
1987/06/09 975 975 960 960 297,000
1987/06/08 980 980 960 970 161,000
1987/06/06 960 983 960 983 151,000
1987/06/05 980 990 960 968 585,000
1987/06/04 950 980 950 980 588,000
1987/06/03 950 960 950 955 351,000
1987/06/02 970 975 960 960 472,000
1987/06/01 980 986 974 980 379,000
1987/05/30 981 990 974 990 169,000
1987/05/29 975 1,000 965 991 655,000
1987/05/28 950 974 950 974 332,000
1987/05/27 1,000 1,010 960 960 584,000
1987/05/26 980 1,010 980 995 643,000
1987/05/25 1,040 1,040 999 1,000 642,000
1987/05/23 980 1,030 980 1,030 906,000
1987/05/22 970 998 970 982 640,000
1987/05/21 945 975 945 965 1,251,000
1987/05/20 950 970 935 946 1,265,000
1987/05/19 980 999 970 975 801,000
1987/05/18 1,010 1,030 1,000 1,000 1,092,000
1987/05/15 1,090 1,090 1,040 1,050 1,427,000
1987/05/14 1,090 1,090 1,060 1,090 2,315,000
1987/05/13 1,080 1,090 1,040 1,090 4,435,000
1987/05/12 1,060 1,080 1,040 1,050 3,908,000
1987/05/11 1,030 1,050 1,020 1,040 3,414,000
1987/05/08 1,010 1,030 999 1,030 5,022,999
1987/05/07 990 995 980 995 2,966,000
1987/05/06 996 1,000 964 980 4,200,000
1987/05/02 960 980 951 980 3,295,000
1987/05/01 903 959 903 959 2,383,000
1987/04/30 908 911 890 895 1,112,000
1987/04/28 900 920 870 898 1,571,000
1987/04/27 945 947 900 909 1,069,000
1987/04/25 938 940 921 938 911,000
1987/04/24 945 950 934 938 2,238,000
1987/04/23 949 960 934 944 4,746,000
1987/04/22 916 938 913 930 5,007,999
1987/04/21 906 916 896 896 2,840,000
1987/04/20 898 920 896 896 2,315,000
1987/04/17 880 906 869 896 4,412,000
1987/04/16 860 870 850 870 1,468,000
1987/04/15 837 850 830 850 661,000
1987/04/14 830 855 830 847 504,000
1987/04/13 862 863 833 840 395,000
1987/04/10 835 855 815 855 898,000
1987/04/09 866 873 843 845 1,470,000
1987/04/08 849 870 847 865 2,217,000
1987/04/07 840 852 835 847 1,548,000
1987/04/06 860 860 835 849 875,000
1987/04/04 870 871 852 852 2,147,000
1987/04/03 825 853 824 850 6,673,999
1987/04/02 796 798 785 795 912,000
1987/04/01 760 798 760 798 449,000
1987/03/31 728 759 728 755 198,000
1987/03/30 753 755 738 740 238,000
1987/03/28 752 755 751 753 118,000
1987/03/27 765 770 753 753 301,000
1987/03/26 760 770 758 763 210,000
1987/03/25 761 764 758 758 172,000
1987/03/24 769 770 760 765 268,000
1987/03/23 790 790 770 770 257,000
1987/03/20 755 780 755 780 801,000
1987/03/19 752 760 751 760 309,000
1987/03/18 751 755 748 751 347,000
1987/03/17 763 763 750 751 294,000
1987/03/16 757 770 751 751 685,000
1987/03/13 765 771 751 757 784,000
1987/03/12 775 779 770 775 359,000
1987/03/11 790 795 770 770 345,000
1987/03/10 779 786 770 780 157,000
1987/03/09 788 790 772 780 294,000
1987/03/07 799 800 790 798 597,000
1987/03/06 791 799 780 799 724,000
1987/03/05 780 785 771 771 206,000
1987/03/04 780 800 770 770 392,000
1987/03/03 765 776 765 775 308,000
1987/03/02 760 765 755 763 183,000
1987/02/28 750 765 740 765 188,000
1987/02/27 768 770 751 752 222,000
1987/02/26 755 775 755 758 192,000
1987/02/25 750 759 750 754 145,000
1987/02/24 760 760 740 749 213,000
1987/02/23 751 751 740 740 258,000
1987/02/20 745 755 731 732 708,000
1987/02/19 750 750 735 735 713,000
1987/02/18 760 767 753 753 264,000
1987/02/17 766 776 750 760 124,000
1987/02/16 750 755 746 746 224,000
1987/02/13 763 763 750 755 342,000
1987/02/12 780 782 773 773 133,000
1987/02/10 774 786 773 780 24,000
1987/02/09 770 779 768 772 89,000
1987/02/07 770 779 770 770 105,000
1987/02/06 765 779 765 767 420,000
1987/02/05 770 780 765 780 81,000
1987/02/04 759 769 759 767 577,000
1987/02/03 778 778 758 758 505,000
1987/02/02 780 798 780 781 133,000
1987/01/31 782 800 770 800 111,000
1987/01/30 795 798 782 782 344,000
1987/01/29 790 799 790 795 285,000
1987/01/28 800 802 787 800 578,000
1987/01/27 800 808 798 800 524,000
1987/01/26 800 800 795 798 206,000
1987/01/24 797 800 790 800 865,000
1987/01/23 770 794 770 794 756,000
1987/01/22 770 773 764 770 349,000
1987/01/21 760 770 760 770 213,000
1987/01/20 760 764 760 763 151,000
1987/01/19 764 775 764 764 192,000
1987/01/16 768 768 755 764 194,000
1987/01/14 760 766 755 758 186,000
1987/01/13 760 767 755 760 97,000
1987/01/12 769 769 760 760 62,000
1987/01/09 767 769 765 765 198,000
1987/01/08 769 769 762 766 94,000
1987/01/07 771 771 765 765 160,000
1987/01/06 766 766 755 766 328,000
1987/01/05 766 766 760 760 138,000

このページの先頭へ