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
2004/12/30 475 476 473 476 488,000
2004/12/29 470 475 467 473 1,353,000
2004/12/28 466 469 463 466 929,000
2004/12/27 468 470 466 468 856,000
2004/12/24 473 475 468 468 1,146,000
2004/12/22 469 475 468 474 2,070,000
2004/12/21 464 469 461 464 2,327,000
2004/12/20 451 456 451 455 3,063,000
2004/12/17 449 452 448 450 634,000
2004/12/16 451 451 448 448 825,000
2004/12/15 451 456 450 451 1,016,000
2004/12/14 450 453 449 452 731,000
2004/12/13 449 453 447 448 606,000
2004/12/10 453 453 447 448 1,161,000
2004/12/09 453 453 446 448 986,000
2004/12/08 450 454 449 453 970,000
2004/12/07 451 453 448 450 1,023,000
2004/12/06 449 454 447 453 1,936,000
2004/12/03 451 451 444 445 613,000
2004/12/02 448 451 448 451 434,000
2004/12/01 447 447 444 445 403,000
2004/11/30 451 451 445 449 713,000
2004/11/29 450 452 449 450 748,000
2004/11/26 451 452 449 450 368,000
2004/11/25 451 451 449 450 294,000
2004/11/24 451 455 448 451 864,000
2004/11/22 457 457 445 450 1,378,000
2004/11/19 465 467 457 457 952,000
2004/11/18 466 470 464 464 766,000
2004/11/17 467 471 464 464 1,468,000
2004/11/16 462 467 459 464 1,459,000
2004/11/15 461 462 457 460 1,311,000
2004/11/12 465 466 462 463 443,000
2004/11/11 471 471 465 465 602,000
2004/11/10 471 475 466 469 1,213,000
2004/11/09 475 478 468 470 1,292,000
2004/11/08 478 479 474 476 501,000
2004/11/05 484 484 476 480 891,000
2004/11/04 484 487 484 486 271,000
2004/11/02 483 486 480 481 606,000
2004/11/01 484 489 480 487 542,000
2004/10/29 472 488 472 486 1,502,000
2004/10/28 469 470 463 467 358,000
2004/10/27 466 469 465 466 302,000
2004/10/26 472 472 467 467 523,000
2004/10/25 464 473 463 468 631,000
2004/10/22 466 471 463 468 1,022,000
2004/10/21 466 466 460 461 745,000
2004/10/20 477 477 467 468 1,170,000
2004/10/19 478 484 475 481 509,000
2004/10/18 481 482 474 477 405,000
2004/10/15 480 483 476 482 624,000
2004/10/14 484 485 481 483 626,000
2004/10/13 488 489 482 484 354,000
2004/10/12 490 491 486 487 439,000
2004/10/08 491 494 491 492 287,000
2004/10/07 494 495 492 494 377,000
2004/10/06 492 495 489 495 595,000
2004/10/05 490 493 488 493 382,000
2004/10/04 491 493 489 493 557,000
2004/10/01 481 487 478 486 704,000
2004/09/30 479 486 477 486 314,000
2004/09/29 477 479 474 476 369,000
2004/09/28 478 480 476 476 285,000
2004/09/27 482 484 478 480 375,000
2004/09/24 480 481 473 479 624,000
2004/09/22 480 482 475 477 683,000
2004/09/21 481 486 481 482 981,000
2004/09/17 486 488 479 479 434,000
2004/09/16 485 491 485 486 555,000
2004/09/15 490 493 485 486 637,000
2004/09/14 497 499 490 492 690,000
2004/09/13 494 496 492 495 234,000
2004/09/10 489 490 487 490 659,000
2004/09/09 500 503 492 492 662,000
2004/09/08 500 502 497 499 1,352,000
2004/09/07 503 503 495 497 513,000
2004/09/06 498 505 496 503 466,000
2004/09/03 503 503 493 495 725,000
2004/09/02 505 506 499 501 972,000
2004/09/01 515 516 505 508 1,146,000
2004/08/31 516 520 515 517 865,000
2004/08/30 517 520 516 516 500,000
2004/08/27 511 514 506 513 754,000
2004/08/26 505 509 501 501 315,000
2004/08/25 496 500 493 499 314,000
2004/08/24 495 498 491 491 470,000
2004/08/23 501 504 496 497 528,000
2004/08/20 496 496 492 496 211,000
2004/08/19 499 499 492 495 248,000
2004/08/18 496 499 490 495 510,000
2004/08/17 492 494 486 486 304,000
2004/08/16 497 497 485 489 224,000
2004/08/13 504 504 496 497 413,000
2004/08/12 507 507 504 505 201,000
2004/08/11 509 510 502 506 378,000
2004/08/10 507 509 501 507 356,000
2004/08/09 495 506 495 504 289,000
2004/08/06 510 510 503 503 446,000
2004/08/05 506 515 502 515 361,000
2004/08/04 505 507 497 505 479,000
2004/08/03 518 518 508 511 472,000
2004/08/02 520 526 518 520 653,000
2004/07/30 521 527 518 519 558,000
2004/07/29 522 526 517 521 600,000
2004/07/28 536 538 530 531 503,000
2004/07/27 524 537 520 520 404,000
2004/07/26 526 532 522 526 412,000
2004/07/23 535 538 533 536 411,000
2004/07/22 538 541 532 534 428,000
2004/07/21 541 547 537 543 272,000
2004/07/20 538 545 533 540 478,000
2004/07/16 539 549 537 543 276,000
2004/07/15 546 554 542 542 296,000
2004/07/14 560 563 543 544 402,000
2004/07/13 539 555 537 551 643,000
2004/07/12 545 547 535 539 310,000
2004/07/09 532 542 527 539 560,000
2004/07/08 542 542 528 530 593,000
2004/07/07 536 540 527 535 540,000
2004/07/06 539 545 539 543 390,000
2004/07/05 544 549 538 549 860,000
2004/07/02 544 548 540 543 523,000
2004/07/01 559 562 550 551 538,000
2004/06/30 559 569 555 566 607,000
2004/06/29 560 560 554 559 511,000
2004/06/28 555 567 555 564 681,000
2004/06/25 556 557 548 554 462,000
2004/06/24 547 557 542 555 1,144,000
2004/06/23 539 543 534 538 391,000
2004/06/22 538 539 531 534 303,000
2004/06/21 534 543 534 539 363,000
2004/06/18 539 539 526 532 450,000
2004/06/17 539 540 532 537 600,000
2004/06/16 529 541 526 534 408,000
2004/06/15 535 535 523 532 1,142,000
2004/06/14 545 545 540 540 489,000
2004/06/11 532 547 532 545 648,000
2004/06/10 540 542 531 541 276,000
2004/06/09 539 545 537 537 347,000
2004/06/08 541 546 539 542 709,000
2004/06/07 531 541 528 535 841,000
2004/06/04 526 539 526 538 809,000
2004/06/03 532 532 522 524 471,000
2004/06/02 532 532 519 527 513,000
2004/06/01 531 535 530 532 341,000
2004/05/31 533 536 520 530 802,000
2004/05/28 522 533 518 527 722,000
2004/05/27 524 525 519 525 272,000
2004/05/26 521 525 517 520 712,000
2004/05/25 516 527 513 516 647,000
2004/05/24 517 522 512 517 783,000
2004/05/21 516 521 516 520 1,040,000
2004/05/20 517 532 509 526 1,623,000
2004/05/19 505 517 495 516 1,466,000
2004/05/18 482 502 479 496 852,000
2004/05/17 480 481 472 472 478,000
2004/05/14 486 495 475 483 962,000
2004/05/13 488 495 485 485 586,000
2004/05/12 508 508 484 490 667,000
2004/05/11 483 500 477 499 492,000
2004/05/10 513 519 475 482 515,000
2004/05/07 530 532 522 523 284,000
2004/05/06 540 541 525 525 295,000
2004/04/30 528 538 524 534 333,000
2004/04/28 537 542 534 538 366,000
2004/04/27 534 537 529 529 216,000
2004/04/26 540 540 532 532 244,000
2004/04/23 541 541 534 534 399,000
2004/04/22 535 542 531 537 537,000
2004/04/21 536 538 525 525 1,620,000
2004/04/20 542 546 532 545 348,000
2004/04/19 544 546 531 542 510,000
2004/04/16 545 550 535 536 926,000
2004/04/15 573 573 540 554 815,000
2004/04/14 556 575 554 564 977,000
2004/04/13 550 560 550 555 446,000
2004/04/12 538 554 537 550 289,000
2004/04/09 554 554 541 546 615,000
2004/04/08 555 567 547 564 824,000
2004/04/07 551 560 549 553 760,000
2004/04/06 548 551 541 551 1,135,000
2004/04/05 541 551 541 546 704,000
2004/04/02 554 558 544 547 759,000
2004/04/01 560 568 549 559 1,385,000
2004/03/31 531 560 531 555 1,363,000
2004/03/30 527 533 527 528 501,000
2004/03/29 527 537 526 537 568,000
2004/03/26 540 540 530 530 835,000
2004/03/25 527 544 524 544 1,256,000
2004/03/24 516 524 516 522 628,000
2004/03/23 510 520 510 514 598,000
2004/03/22 532 532 516 524 731,000
2004/03/19 527 531 518 530 879,000
2004/03/18 529 533 515 530 1,318,000
2004/03/17 520 548 520 543 4,071,000
2004/03/16 487 518 487 511 4,007,000
2004/03/15 481 486 475 484 1,437,000
2004/03/12 468 482 468 480 1,454,000
2004/03/11 470 472 468 471 982,000
2004/03/10 475 480 474 479 800,000
2004/03/09 482 482 476 479 392,000
2004/03/08 480 486 479 482 605,000
2004/03/05 480 480 473 476 1,281,000
2004/03/04 472 475 468 475 943,000
2004/03/03 470 472 469 471 647,000
2004/03/02 477 478 470 472 739,000
2004/03/01 466 478 466 478 688,000
2004/02/27 454 472 452 471 572,000
2004/02/26 455 456 446 452 755,000
2004/02/25 459 460 453 454 535,000
2004/02/24 463 465 458 459 250,000
2004/02/23 463 470 461 462 383,000
2004/02/20 467 471 463 463 182,000
2004/02/19 471 473 465 467 240,000
2004/02/18 469 474 466 471 633,000
2004/02/17 462 465 460 463 425,000
2004/02/16 457 462 457 462 262,000
2004/02/13 463 467 450 460 528,000
2004/02/12 460 470 460 463 241,000
2004/02/10 460 463 457 458 320,000
2004/02/09 459 466 458 465 386,000
2004/02/06 469 469 458 458 400,000
2004/02/05 463 471 462 469 424,000
2004/02/04 475 475 459 462 394,000
2004/02/03 480 480 468 470 540,000
2004/02/02 480 485 476 479 345,000
2004/01/30 477 485 476 478 651,000
2004/01/29 479 479 466 475 763,000
2004/01/28 481 486 476 481 215,000
2004/01/27 495 495 484 484 494,000
2004/01/26 491 499 490 494 390,000
2004/01/23 491 493 488 489 390,000
2004/01/22 500 500 493 496 397,000
2004/01/21 500 507 497 500 278,000
2004/01/20 500 515 500 501 929,000
2004/01/19 500 500 484 490 671,000
2004/01/16 500 503 494 501 619,000
2004/01/15 497 501 497 499 322,000
2004/01/14 500 500 495 500 347,000
2004/01/13 498 501 497 500 491,000
2004/01/09 502 502 497 498 394,000
2004/01/08 503 503 496 499 378,000
2004/01/07 500 503 498 503 637,000
2004/01/06 489 507 489 500 513,000
2004/01/05 494 494 490 494 131,000

このページの先頭へ