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
2002/12/30 435 440 432 437 166,000
2002/12/27 431 438 430 434 270,000
2002/12/26 418 427 416 427 265,000
2002/12/25 410 417 410 417 377,000
2002/12/24 415 417 413 415 466,000
2002/12/20 414 419 408 415 448,000
2002/12/19 403 414 402 414 747,000
2002/12/18 409 412 407 408 506,000
2002/12/17 410 414 408 414 411,000
2002/12/16 414 418 412 414 419,000
2002/12/13 410 425 410 414 1,148,000
2002/12/12 414 419 414 415 588,000
2002/12/11 416 419 412 419 496,000
2002/12/10 410 415 406 415 467,000
2002/12/09 417 417 413 413 304,000
2002/12/06 417 421 415 417 736,000
2002/12/05 417 426 414 422 1,330,000
2002/12/04 407 413 402 412 1,172,000
2002/12/03 416 420 411 412 865,000
2002/12/02 420 426 418 423 595,000
2002/11/29 420 420 410 418 1,224,000
2002/11/28 430 433 418 421 620,000
2002/11/27 434 439 431 434 231,000
2002/11/26 436 445 436 443 324,000
2002/11/25 432 445 427 441 336,000
2002/11/22 422 427 418 427 433,000
2002/11/21 407 422 407 412 550,000
2002/11/20 392 404 392 402 845,000
2002/11/19 403 408 395 402 973,000
2002/11/18 422 424 413 418 375,000
2002/11/15 429 434 421 427 332,000
2002/11/14 430 440 426 428 665,000
2002/11/13 449 455 430 431 846,000
2002/11/12 446 459 446 454 370,000
2002/11/11 464 467 453 453 149,000
2002/11/08 467 474 466 469 227,000
2002/11/07 465 476 465 476 211,000
2002/11/06 470 480 470 473 414,000
2002/11/05 480 481 478 480 646,000
2002/11/01 473 477 467 473 262,000
2002/10/31 476 483 474 483 328,000
2002/10/30 468 482 464 475 223,000
2002/10/29 469 477 469 469 162,000
2002/10/28 482 482 466 469 350,000
2002/10/25 470 485 470 482 317,000
2002/10/24 495 495 478 480 553,000
2002/10/23 480 495 472 495 582,000
2002/10/22 484 484 473 480 522,000
2002/10/21 476 481 473 479 337,000
2002/10/18 482 487 470 473 466,000
2002/10/17 487 487 480 481 371,000
2002/10/16 478 487 474 482 914,000
2002/10/15 463 471 450 463 515,000
2002/10/11 470 472 442 445 781,000
2002/10/10 446 456 442 456 479,000
2002/10/09 442 445 435 441 449,000
2002/10/08 437 445 436 438 399,000
2002/10/07 450 459 445 446 347,000
2002/10/04 460 465 456 460 204,000
2002/10/03 464 468 461 465 233,000
2002/10/02 473 476 464 464 195,000
2002/10/01 465 472 465 469 273,000
2002/09/30 475 480 471 480 196,000
2002/09/27 480 486 477 480 264,000
2002/09/26 488 488 476 479 237,000
2002/09/25 481 488 479 488 241,000
2002/09/24 491 491 480 488 328,000
2002/09/20 476 491 475 491 471,000
2002/09/19 487 508 476 476 499,000
2002/09/18 480 485 478 484 268,000
2002/09/17 475 487 473 485 255,000
2002/09/13 458 477 455 473 588,000
2002/09/12 471 474 464 468 207,000
2002/09/11 469 472 465 470 329,000
2002/09/10 451 465 451 464 667,000
2002/09/09 450 454 449 450 514,000
2002/09/06 450 454 447 453 285,000
2002/09/05 453 462 449 456 639,000
2002/09/04 451 461 450 455 613,000
2002/09/03 465 468 453 453 338,000
2002/09/02 474 475 468 470 196,000
2002/08/30 475 480 474 476 342,000
2002/08/29 484 484 475 480 272,000
2002/08/28 489 490 481 481 536,000
2002/08/27 494 494 484 484 262,000
2002/08/26 492 499 490 495 422,000
2002/08/23 495 495 490 490 383,000
2002/08/22 499 499 490 495 376,000
2002/08/21 499 502 491 500 400,000
2002/08/20 510 510 499 501 403,000
2002/08/19 514 516 506 510 324,000
2002/08/16 523 526 516 523 408,000
2002/08/15 522 529 517 523 936,000
2002/08/14 504 525 501 522 1,370,000
2002/08/13 495 500 493 497 443,000
2002/08/12 503 509 495 495 341,000
2002/08/09 511 515 500 510 1,205,000
2002/08/08 486 493 478 486 560,000
2002/08/07 495 495 488 490 610,000
2002/08/06 499 500 490 490 409,000
2002/08/05 505 512 503 509 269,000
2002/08/02 508 516 504 506 367,000
2002/08/01 516 522 511 511 518,000
2002/07/31 515 530 511 511 522,000
2002/07/30 511 520 502 509 749,000
2002/07/29 516 523 508 508 330,000
2002/07/26 525 528 515 523 667,000
2002/07/25 540 542 528 528 319,000
2002/07/24 541 543 528 536 349,000
2002/07/23 530 550 530 545 1,675,000
2002/07/22 509 533 509 532 804,000
2002/07/19 528 530 519 519 755,000
2002/07/18 511 526 508 524 856,000
2002/07/17 500 500 489 495 479,000
2002/07/16 499 515 499 507 728,000
2002/07/15 513 522 506 506 430,000
2002/07/12 516 523 516 520 657,000
2002/07/11 517 519 511 514 611,000
2002/07/10 523 530 520 522 871,000
2002/07/09 520 542 520 542 1,332,000
2002/07/08 529 536 522 522 823,000
2002/07/05 527 532 518 522 868,000
2002/07/04 540 541 527 528 956,000
2002/07/03 530 546 529 545 2,357,000
2002/07/02 520 536 515 531 1,711,000
2002/07/01 520 522 515 520 1,093,000
2002/06/28 500 510 498 510 533,000
2002/06/27 500 505 494 495 475,000
2002/06/26 494 506 492 506 455,000
2002/06/25 502 508 494 500 955,000
2002/06/24 489 510 483 491 813,000
2002/06/21 499 510 490 509 845,000
2002/06/20 478 498 473 498 683,000
2002/06/19 495 495 469 473 655,000
2002/06/18 482 491 480 490 458,000
2002/06/17 481 484 463 467 1,037,000
2002/06/14 500 503 490 490 1,731,000
2002/06/13 505 510 492 493 764,000
2002/06/12 512 513 508 510 1,666,000
2002/06/11 516 521 513 515 622,000
2002/06/10 522 531 514 523 1,974,000
2002/06/07 505 522 505 516 3,339,000
2002/06/06 498 504 493 504 847,000
2002/06/05 488 499 488 493 476,000
2002/06/04 498 498 487 492 366,000
2002/06/03 490 500 487 498 774,000
2002/05/31 486 494 480 480 559,000
2002/05/30 485 490 470 485 1,969,000
2002/05/29 490 496 485 490 1,042,000
2002/05/28 491 509 491 500 5,235,000
2002/05/27 478 489 473 484 1,575,000
2002/05/24 463 475 462 473 1,159,000
2002/05/23 455 476 455 468 2,799,000
2002/05/22 446 456 446 446 1,184,000
2002/05/21 436 450 431 450 1,369,000
2002/05/20 445 448 439 441 1,858,000
2002/05/17 435 438 427 435 3,218,000
2002/05/16 410 424 403 421 2,665,000
2002/05/15 412 412 405 410 693,000
2002/05/14 411 412 405 412 544,000
2002/05/13 412 412 408 408 281,000
2002/05/10 410 412 405 408 294,000
2002/05/09 414 416 403 405 460,000
2002/05/08 412 416 408 412 868,000
2002/05/07 403 412 400 412 570,000
2002/05/02 396 399 395 399 240,000
2002/05/01 396 397 392 395 323,000
2002/04/30 395 396 389 391 567,000
2002/04/26 400 400 393 396 554,000
2002/04/25 402 406 396 398 845,000
2002/04/24 405 407 401 403 529,000
2002/04/23 406 413 406 408 583,000
2002/04/22 418 418 406 407 570,000
2002/04/19 414 416 412 415 804,000
2002/04/18 406 418 405 412 1,034,000
2002/04/17 397 409 397 406 725,000
2002/04/16 394 394 387 393 1,072,000
2002/04/15 400 400 390 395 659,000
2002/04/12 403 411 395 400 862,000
2002/04/11 408 409 401 402 474,000
2002/04/10 415 415 409 410 869,000
2002/04/09 416 420 404 412 766,000
2002/04/08 420 424 415 420 733,000
2002/04/05 410 420 406 420 1,610,000
2002/04/04 399 410 395 404 1,669,000
2002/04/03 392 398 385 394 1,116,000
2002/04/02 406 406 390 394 794,000
2002/04/01 401 405 401 403 376,000
2002/03/29 413 415 398 400 1,288,000
2002/03/28 432 432 418 418 425,000
2002/03/27 424 430 424 428 306,000
2002/03/26 425 430 424 428 401,000
2002/03/25 431 433 428 431 795,000
2002/03/22 433 436 426 427 857,000
2002/03/20 432 432 428 430 635,000
2002/03/19 428 433 426 431 770,000
2002/03/18 430 434 426 430 678,000
2002/03/15 435 437 427 428 868,000
2002/03/14 435 438 428 433 792,000
2002/03/13 445 451 436 437 1,458,000
2002/03/12 437 447 437 446 2,021,000
2002/03/11 426 430 422 430 1,287,000
2002/03/08 420 426 420 424 1,150,000
2002/03/07 425 429 418 424 1,987,000
2002/03/06 427 432 422 424 1,119,000
2002/03/05 436 438 425 427 1,056,000
2002/03/04 428 432 421 431 1,859,000
2002/03/01 437 437 424 428 895,000
2002/02/28 434 442 430 432 881,000
2002/02/27 425 429 423 429 558,000
2002/02/26 429 429 418 423 556,000
2002/02/25 441 444 423 424 887,000
2002/02/22 434 442 430 441 1,144,000
2002/02/21 423 436 421 435 1,282,000
2002/02/20 429 429 418 423 1,130,000
2002/02/19 441 442 426 430 1,136,000
2002/02/18 462 462 440 442 943,000
2002/02/15 461 470 454 459 748,000
2002/02/14 477 484 465 466 561,000
2002/02/13 469 483 469 477 580,000
2002/02/12 481 488 470 479 501,000
2002/02/08 465 492 465 485 487,000
2002/02/07 460 475 459 470 401,000
2002/02/06 469 470 460 465 355,000
2002/02/05 449 466 447 466 978,000
2002/02/04 475 477 454 454 359,000
2002/02/01 481 492 480 484 542,000
2002/01/31 470 480 469 480 762,000
2002/01/30 471 472 461 468 242,000
2002/01/29 465 475 463 468 218,000
2002/01/28 469 470 460 465 377,000
2002/01/25 482 483 467 469 352,000
2002/01/24 472 482 469 472 389,000
2002/01/23 477 484 467 467 585,000
2002/01/22 478 486 472 477 677,000
2002/01/21 454 477 453 467 450,000
2002/01/18 451 453 445 450 413,000
2002/01/17 450 455 443 443 444,000
2002/01/16 450 463 445 445 547,000
2002/01/15 445 448 440 445 217,000
2002/01/11 459 459 445 445 397,000
2002/01/10 470 472 447 454 421,000
2002/01/09 471 477 470 474 416,000
2002/01/08 465 475 465 470 459,000
2002/01/07 464 470 462 465 163,000
2002/01/04 474 474 468 474 76,000

このページの先頭へ