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
2007/12/28 501 503 492 493 236,000
2007/12/27 506 506 498 500 352,000
2007/12/26 494 503 494 503 464,000
2007/12/25 493 498 488 491 750,000
2007/12/21 488 497 487 497 647,000
2007/12/20 507 507 487 487 503,000
2007/12/19 509 509 501 502 1,259,000
2007/12/18 490 510 490 510 2,338,000
2007/12/17 501 504 488 490 1,011,000
2007/12/14 508 512 502 507 1,070,000
2007/12/13 509 518 506 507 1,431,000
2007/12/12 500 510 500 509 1,075,000
2007/12/11 505 521 505 510 1,626,000
2007/12/10 502 507 497 499 999,000
2007/12/07 507 514 501 502 1,731,000
2007/12/06 491 507 489 506 2,385,000
2007/12/05 467 486 467 486 1,822,000
2007/12/04 463 477 463 472 1,448,000
2007/12/03 466 477 461 473 2,138,000
2007/11/30 448 477 445 464 3,754,000
2007/11/29 442 450 441 450 1,515,000
2007/11/28 437 443 431 433 1,135,000
2007/11/27 433 434 422 432 1,610,000
2007/11/26 433 442 427 438 1,211,000
2007/11/22 431 439 431 432 1,144,000
2007/11/21 443 450 438 441 1,166,000
2007/11/20 451 452 438 448 1,604,000
2007/11/19 461 465 453 455 1,130,000
2007/11/16 464 464 458 459 1,174,000
2007/11/15 471 472 467 469 1,148,000
2007/11/14 461 478 461 476 2,002,000
2007/11/13 453 454 446 446 2,062,000
2007/11/12 462 463 448 460 1,726,000
2007/11/09 495 495 467 468 2,603,000
2007/11/08 525 525 475 499 1,212,000
2007/11/07 542 542 531 532 1,054,000
2007/11/06 539 546 536 536 776,000
2007/11/05 550 552 541 542 531,000
2007/11/02 545 556 541 550 589,000
2007/11/01 558 563 555 560 626,000
2007/10/31 547 555 545 554 745,000
2007/10/30 541 544 534 540 601,000
2007/10/29 538 543 536 537 594,000
2007/10/26 535 539 533 534 527,000
2007/10/25 531 535 528 528 552,000
2007/10/24 542 547 530 531 618,000
2007/10/23 538 544 536 539 509,000
2007/10/22 530 541 528 537 714,000
2007/10/19 554 556 546 549 673,000
2007/10/18 553 558 551 553 681,000
2007/10/17 561 564 549 556 1,022,000
2007/10/16 574 575 563 564 584,000
2007/10/15 579 581 572 572 693,000
2007/10/12 576 578 572 575 452,000
2007/10/11 579 580 573 577 650,000
2007/10/10 583 586 574 578 535,000
2007/10/09 581 587 577 581 712,000
2007/10/05 574 577 571 572 719,000
2007/10/04 588 590 572 573 1,016,000
2007/10/03 585 591 579 591 944,000
2007/10/02 587 588 576 582 894,000
2007/10/01 574 577 566 573 778,000
2007/09/28 585 589 564 566 1,773,000
2007/09/27 568 579 567 577 732,000
2007/09/26 555 568 554 565 710,000
2007/09/25 552 553 547 550 965,000
2007/09/21 552 561 550 552 870,000
2007/09/20 566 574 558 561 1,006,000
2007/09/19 562 578 562 572 784,000
2007/09/18 576 578 562 562 1,309,000
2007/09/14 580 586 579 584 919,000
2007/09/13 579 583 573 581 728,000
2007/09/12 589 590 578 578 932,000
2007/09/11 579 594 576 591 1,086,000
2007/09/10 561 575 559 571 810,000
2007/09/07 568 580 567 578 1,103,000
2007/09/06 570 575 564 575 706,000
2007/09/05 581 582 573 580 1,463,000
2007/09/04 582 584 578 580 542,000
2007/09/03 583 588 575 580 652,000
2007/08/31 575 585 569 582 995,000
2007/08/30 573 578 565 575 1,023,000
2007/08/29 554 574 554 573 2,065,000
2007/08/28 592 601 580 594 1,381,000
2007/08/27 599 604 596 602 680,000
2007/08/24 607 607 588 596 1,174,000
2007/08/23 591 609 590 606 965,000
2007/08/22 580 595 575 581 1,061,000
2007/08/21 582 587 572 583 1,525,000
2007/08/20 587 589 571 572 1,822,000
2007/08/17 588 600 581 590 2,138,000
2007/08/16 573 589 567 586 1,787,000
2007/08/15 595 596 582 583 1,640,000
2007/08/14 602 613 596 605 1,038,000
2007/08/13 569 604 564 601 2,452,000
2007/08/10 577 585 556 568 2,496,000
2007/08/09 605 607 584 586 2,508,000
2007/08/08 603 605 588 600 1,890,000
2007/08/07 630 631 617 617 1,384,000
2007/08/06 618 632 607 630 1,259,000
2007/08/03 645 646 624 624 997,000
2007/08/02 647 649 640 644 818,000
2007/08/01 652 656 640 640 777,000
2007/07/31 651 655 646 651 565,000
2007/07/30 631 650 631 649 703,000
2007/07/27 634 657 631 651 1,075,000
2007/07/26 676 676 661 664 723,000
2007/07/25 677 684 675 680 832,000
2007/07/24 679 688 673 687 573,000
2007/07/23 688 692 676 682 591,000
2007/07/20 700 702 697 698 441,000
2007/07/19 687 696 685 696 469,000
2007/07/18 697 698 684 687 669,000
2007/07/17 703 705 696 697 483,000
2007/07/13 713 713 703 705 614,000
2007/07/12 706 709 700 703 459,000
2007/07/11 710 714 700 706 908,000
2007/07/10 712 715 710 713 404,000
2007/07/09 709 716 708 714 799,000
2007/07/06 710 711 703 707 874,000
2007/07/05 705 712 705 708 448,000
2007/07/04 717 717 700 704 957,000
2007/07/03 726 726 718 720 850,000
2007/07/02 727 727 717 721 601,000
2007/06/29 709 728 709 720 882,000
2007/06/28 712 712 706 709 331,000
2007/06/27 728 732 701 703 1,076,000
2007/06/26 699 705 695 703 671,000
2007/06/25 709 710 689 691 1,611,000
2007/06/22 726 726 712 719 727,000
2007/06/21 722 728 720 727 621,000
2007/06/20 720 723 716 722 624,000
2007/06/19 729 730 716 717 669,000
2007/06/18 727 731 722 731 693,000
2007/06/15 713 731 712 727 679,000
2007/06/14 723 724 717 722 448,000
2007/06/13 720 723 710 721 769,000
2007/06/12 723 727 715 725 782,000
2007/06/11 729 729 718 724 766,000
2007/06/08 737 737 719 724 1,208,000
2007/06/07 717 740 717 737 2,054,000
2007/06/06 706 719 705 717 816,000
2007/06/05 711 715 707 710 338,000
2007/06/04 720 720 705 710 520,000
2007/06/01 705 718 704 712 1,096,000
2007/05/31 705 706 696 706 1,102,000
2007/05/30 696 708 696 704 1,026,000
2007/05/29 695 699 692 697 481,000
2007/05/28 698 702 695 699 612,000
2007/05/25 695 696 682 691 858,000
2007/05/24 696 699 694 696 599,000
2007/05/23 698 703 696 699 586,000
2007/05/22 699 702 696 700 912,000
2007/05/21 704 704 695 699 688,000
2007/05/18 707 707 693 699 891,000
2007/05/17 704 712 703 706 1,429,000
2007/05/16 699 703 690 699 1,767,000
2007/05/15 699 700 695 698 1,364,000
2007/05/14 691 699 689 698 1,304,000
2007/05/11 684 686 672 685 1,329,000
2007/05/10 683 689 679 686 1,423,000
2007/05/09 682 692 678 686 1,216,000
2007/05/08 683 688 679 682 909,000
2007/05/07 686 694 686 686 714,000
2007/05/02 673 690 673 687 471,000
2007/05/01 678 680 673 675 560,000
2007/04/27 685 691 678 684 509,000
2007/04/26 681 687 677 685 458,000
2007/04/25 683 687 675 680 655,000
2007/04/24 691 692 687 690 744,000
2007/04/23 692 699 688 692 820,000
2007/04/20 695 695 685 691 556,000
2007/04/19 695 695 681 687 1,233,000
2007/04/18 691 696 690 694 545,000
2007/04/17 695 699 689 692 765,000
2007/04/16 701 703 691 693 780,000
2007/04/13 700 703 688 691 910,000
2007/04/12 690 697 688 693 687,000
2007/04/11 699 699 691 693 313,000
2007/04/10 701 701 690 695 619,000
2007/04/09 692 701 692 701 621,000
2007/04/06 690 696 687 690 580,000
2007/04/05 682 693 680 690 1,890,000
2007/04/04 680 688 680 686 1,033,000
2007/04/03 679 680 672 677 1,076,000
2007/04/02 685 688 679 679 980,000
2007/03/30 680 687 679 685 641,000
2007/03/29 677 682 671 678 806,000
2007/03/28 676 683 672 677 728,000
2007/03/27 685 689 677 681 1,030,000
2007/03/26 694 698 690 693 687,000
2007/03/23 689 693 685 691 910,000
2007/03/22 691 696 681 688 1,465,000
2007/03/20 689 692 684 687 891,000
2007/03/19 678 683 667 683 859,000
2007/03/16 686 689 679 681 1,060,000
2007/03/15 690 691 681 686 904,000
2007/03/14 697 697 685 687 1,318,000
2007/03/13 701 709 700 701 856,000
2007/03/12 707 709 697 698 1,002,000
2007/03/09 696 701 693 697 1,570,000
2007/03/08 685 697 684 697 1,036,000
2007/03/07 693 693 684 685 1,510,000
2007/03/06 666 679 663 679 1,128,000
2007/03/05 682 682 667 670 2,037,000
2007/03/02 676 681 673 681 999,000
2007/03/01 675 680 670 678 1,437,000
2007/02/28 624 676 624 676 1,622,000
2007/02/27 697 697 688 694 769,000
2007/02/26 694 697 688 692 1,103,000
2007/02/23 680 688 680 688 810,000
2007/02/22 680 682 676 680 837,000
2007/02/21 668 680 668 676 706,000
2007/02/20 674 674 669 670 620,000
2007/02/19 675 677 669 673 969,000
2007/02/16 677 677 670 674 971,000
2007/02/15 665 677 662 675 1,469,000
2007/02/14 656 664 652 662 1,796,000
2007/02/13 646 652 644 650 1,571,000
2007/02/09 630 640 630 636 907,000
2007/02/08 634 637 625 629 1,106,000
2007/02/07 643 644 634 634 587,000
2007/02/06 645 645 640 643 620,000
2007/02/05 642 643 638 640 824,000
2007/02/02 637 644 635 640 1,201,000
2007/02/01 628 631 622 629 1,115,000
2007/01/31 636 638 622 630 844,000
2007/01/30 642 643 635 637 677,000
2007/01/29 635 643 630 639 1,122,000
2007/01/26 635 639 631 635 943,000
2007/01/25 645 646 635 635 863,000
2007/01/24 649 651 643 645 880,000
2007/01/23 650 652 641 649 956,000
2007/01/22 658 658 648 651 952,000
2007/01/19 649 656 645 654 960,000
2007/01/18 653 655 643 647 1,482,000
2007/01/17 645 651 634 650 2,248,000
2007/01/16 634 649 634 646 2,815,000
2007/01/15 617 634 617 632 1,995,000
2007/01/12 597 620 597 617 2,683,000
2007/01/11 595 601 592 594 629,000
2007/01/10 608 611 593 594 1,309,000
2007/01/09 607 612 605 606 872,000
2007/01/05 613 615 607 608 930,000
2007/01/04 602 606 600 605 251,000

このページの先頭へ