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
1997/12/30 212 223 210 216 52,000
1997/12/29 215 216 210 212 259,000
1997/12/26 215 216 210 214 383,000
1997/12/25 221 227 212 215 869,000
1997/12/24 231 231 222 225 428,000
1997/12/22 245 245 225 230 364,000
1997/12/19 250 252 235 240 351,000
1997/12/18 268 274 255 255 323,000
1997/12/17 261 275 260 275 246,000
1997/12/16 268 269 265 265 179,000
1997/12/15 270 275 265 270 285,000
1997/12/12 280 283 260 270 564,000
1997/12/11 285 286 275 280 221,000
1997/12/10 289 289 285 286 192,000
1997/12/09 287 290 286 289 209,000
1997/12/08 302 303 286 293 414,000
1997/12/05 312 312 304 305 365,000
1997/12/04 312 314 305 314 270,000
1997/12/03 310 315 310 312 179,000
1997/12/02 318 326 318 318 243,000
1997/12/01 314 328 314 318 315,000
1997/11/28 300 310 300 307 134,000
1997/11/27 307 310 303 310 236,000
1997/11/26 304 313 300 307 486,000
1997/11/25 300 318 300 311 266,000
1997/11/21 342 350 330 330 203,000
1997/11/20 335 340 335 335 310,000
1997/11/19 358 358 333 335 61,000
1997/11/18 355 365 355 363 222,000
1997/11/17 332 352 332 350 278,000
1997/11/14 343 343 329 330 758,000
1997/11/13 346 346 331 340 1,182,000
1997/11/12 361 361 352 352 201,000
1997/11/11 354 364 354 360 88,000
1997/11/10 354 363 354 358 190,000
1997/11/07 357 369 352 360 878,000
1997/11/06 353 365 351 352 386,000
1997/11/05 365 365 350 359 180,000
1997/11/04 365 366 360 366 305,000
1997/10/31 360 360 355 355 228,000
1997/10/30 370 370 366 368 1,393,000
1997/10/29 371 375 368 370 648,000
1997/10/28 357 366 357 366 127,000
1997/10/27 360 368 357 368 105,000
1997/10/24 368 372 359 372 934,000
1997/10/23 366 374 362 368 727,000
1997/10/22 335 360 335 357 833,000
1997/10/21 336 336 331 332 317,000
1997/10/20 327 332 326 331 432,000
1997/10/17 325 335 324 326 511,000
1997/10/16 331 334 327 333 719,000
1997/10/15 340 340 330 331 251,000
1997/10/14 333 342 333 341 436,000
1997/10/13 339 340 330 332 498,000
1997/10/09 354 356 351 354 176,000
1997/10/08 365 366 355 360 175,000
1997/10/07 369 375 369 370 283,000
1997/10/06 360 369 360 369 319,000
1997/10/03 350 358 348 358 157,000
1997/10/02 366 370 350 350 164,000
1997/10/01 375 375 370 371 100,000
1997/09/30 385 385 375 381 114,000
1997/09/29 390 390 383 385 362,000
1997/09/26 399 403 384 385 584,000
1997/09/25 407 410 391 399 755,000
1997/09/24 400 412 399 412 401,000
1997/09/22 400 405 399 400 513,000
1997/09/19 413 413 408 408 462,000
1997/09/18 414 414 407 413 189,000
1997/09/17 422 425 406 410 307,000
1997/09/16 430 431 421 422 244,000
1997/09/12 440 440 425 430 232,000
1997/09/11 435 447 430 435 413,000
1997/09/10 443 443 435 437 278,000
1997/09/09 444 444 438 443 522,000
1997/09/08 460 461 443 444 1,071,000
1997/09/05 465 465 460 464 104,000
1997/09/04 470 470 459 460 163,000
1997/09/03 475 479 472 473 160,000
1997/09/02 472 472 464 472 268,000
1997/09/01 463 469 463 469 150,000
1997/08/29 475 482 455 464 279,000
1997/08/28 466 480 462 480 359,000
1997/08/27 469 469 456 456 210,000
1997/08/26 463 470 459 459 306,000
1997/08/25 476 476 460 467 453,000
1997/08/22 486 486 471 471 547,000
1997/08/21 490 491 485 487 152,000
1997/08/20 490 490 485 488 133,000
1997/08/19 490 491 482 485 100,000
1997/08/18 480 481 475 481 53,000
1997/08/15 475 485 475 480 177,000
1997/08/14 478 485 478 485 304,000
1997/08/13 482 484 475 478 127,000
1997/08/12 492 495 484 487 464,000
1997/08/11 480 490 480 488 119,000
1997/08/08 485 485 482 483 231,000
1997/08/07 490 495 480 482 416,000
1997/08/06 507 507 493 495 113,000
1997/08/05 493 510 493 510 93,000
1997/08/04 494 510 494 498 40,000
1997/08/01 516 516 490 490 149,000
1997/07/31 499 516 499 516 268,000
1997/07/30 511 512 495 500 509,000
1997/07/29 516 516 505 505 273,000
1997/07/28 515 520 511 511 241,000
1997/07/25 512 512 505 505 69,000
1997/07/24 519 519 512 512 55,000
1997/07/23 522 522 516 519 146,000
1997/07/22 517 521 517 517 136,000
1997/07/18 521 522 521 522 52,000
1997/07/17 521 523 515 522 234,000
1997/07/16 533 533 517 521 84,000
1997/07/15 520 526 520 521 224,000
1997/07/14 535 535 516 517 63,000
1997/07/11 516 519 515 515 122,000
1997/07/10 507 515 507 513 104,000
1997/07/09 506 510 506 506 240,000
1997/07/08 504 505 503 505 59,000
1997/07/07 507 507 504 506 50,000
1997/07/04 515 515 512 515 180,000
1997/07/03 522 522 512 512 120,000
1997/07/02 527 527 519 522 364,000
1997/07/01 523 523 515 515 103,000
1997/06/30 527 527 522 522 231,000
1997/06/27 525 528 525 527 547,000
1997/06/26 527 527 520 525 562,000
1997/06/25 530 531 525 527 250,000
1997/06/24 545 545 527 528 671,000
1997/06/23 540 540 535 535 382,000
1997/06/20 540 540 535 540 224,000
1997/06/19 528 533 528 533 154,000
1997/06/18 545 545 532 533 174,000
1997/06/17 555 555 545 545 423,000
1997/06/16 554 554 545 545 181,000
1997/06/13 550 555 545 545 239,000
1997/06/12 560 560 548 549 236,000
1997/06/11 552 552 546 550 106,000
1997/06/10 550 550 542 542 119,000
1997/06/09 539 552 539 552 54,000
1997/06/06 550 552 536 539 417,000
1997/06/05 550 557 550 550 148,000
1997/06/04 550 551 548 550 229,000
1997/06/03 535 548 535 548 408,000
1997/06/02 540 545 535 545 324,000
1997/05/30 539 560 530 530 543,000
1997/05/29 540 540 538 538 93,000
1997/05/28 536 540 535 537 147,000
1997/05/27 542 542 537 537 61,000
1997/05/26 543 543 542 542 32,000
1997/05/23 555 555 543 543 84,000
1997/05/22 551 556 542 548 577,000
1997/05/21 558 561 540 541 204,000
1997/05/20 559 560 555 556 94,000
1997/05/19 555 560 547 549 239,000
1997/05/16 551 562 551 560 192,000
1997/05/15 561 564 554 561 468,000
1997/05/14 561 561 558 560 225,000
1997/05/13 552 565 552 558 536,000
1997/05/12 550 556 548 551 177,000
1997/05/09 551 557 549 550 643,000
1997/05/08 549 553 545 546 108,000
1997/05/07 565 565 550 550 405,000
1997/05/06 572 572 555 564 370,000
1997/05/02 556 570 556 567 300,000
1997/05/01 555 564 550 555 843,000
1997/04/30 538 550 538 548 865,000
1997/04/28 534 537 530 537 74,000
1997/04/25 535 535 530 535 85,000
1997/04/24 536 544 535 535 125,000
1997/04/23 546 548 542 546 417,000
1997/04/22 535 545 534 545 464,000
1997/04/21 517 530 517 530 390,000
1997/04/18 512 518 505 518 191,000
1997/04/17 516 516 511 515 209,000
1997/04/16 496 516 494 515 361,000
1997/04/15 483 490 483 490 137,000
1997/04/14 490 490 488 488 108,000
1997/04/11 480 491 480 490 131,000
1997/04/10 497 500 484 491 244,000
1997/04/09 500 505 491 499 357,000
1997/04/08 506 508 498 500 535,000
1997/04/07 511 514 504 505 483,000
1997/04/04 500 510 500 510 249,000
1997/04/03 498 506 498 500 219,000
1997/04/02 501 501 497 498 209,000
1997/04/01 501 501 490 498 506,000
1997/03/31 506 510 506 509 84,000
1997/03/28 507 510 505 510 73,000
1997/03/27 510 510 505 510 394,000
1997/03/26 510 513 507 509 280,000
1997/03/25 511 511 509 510 250,000
1997/03/24 511 514 506 506 254,000
1997/03/21 510 510 504 510 344,000
1997/03/19 521 525 505 510 204,000
1997/03/18 506 535 506 525 116,000
1997/03/17 505 512 505 505 218,000
1997/03/14 492 512 492 512 273,000
1997/03/13 502 505 500 500 201,000
1997/03/12 512 512 505 508 142,000
1997/03/11 505 515 505 513 108,000
1997/03/10 509 509 499 504 177,000
1997/03/07 519 519 514 515 44,000
1997/03/06 536 537 520 520 102,000
1997/03/05 538 539 537 537 192,000
1997/03/04 540 540 537 538 241,000
1997/03/03 541 541 530 540 129,000
1997/02/28 556 556 527 551 99,000
1997/02/27 540 551 540 550 136,000
1997/02/26 550 553 535 545 300,000
1997/02/25 540 560 540 552 535,000
1997/02/24 540 548 540 540 595,000
1997/02/21 525 544 522 540 531,000
1997/02/20 512 523 512 517 608,000
1997/02/19 510 510 505 509 311,000
1997/02/18 510 519 510 510 380,000
1997/02/17 506 513 506 508 502,000
1997/02/14 509 510 506 506 581,000
1997/02/13 525 525 515 520 554,000
1997/02/12 527 531 527 528 345,000
1997/02/10 523 530 520 529 397,000
1997/02/07 535 535 518 518 365,000
1997/02/06 550 550 530 532 585,000
1997/02/05 549 550 535 550 264,000
1997/02/04 550 552 540 550 170,000
1997/02/03 550 558 549 558 100,000
1997/01/31 550 550 549 550 213,000
1997/01/30 560 560 543 545 153,000
1997/01/29 562 563 557 563 118,000
1997/01/28 558 565 555 562 93,000
1997/01/27 560 561 555 555 48,000
1997/01/24 569 569 557 559 338,000
1997/01/23 572 572 568 570 551,000
1997/01/22 588 588 568 575 129,000
1997/01/21 579 579 574 574 247,000
1997/01/20 602 602 555 578 762,000
1997/01/17 597 604 597 601 213,000
1997/01/16 585 600 585 599 432,000
1997/01/14 570 585 560 585 93,000
1997/01/13 561 570 556 570 233,000
1997/01/10 561 561 549 551 375,000
1997/01/09 588 600 553 553 234,000
1997/01/08 601 602 595 595 147,000
1997/01/07 623 623 610 611 75,000
1997/01/06 611 611 597 603 88,000

このページの先頭へ