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 |
---|---|---|---|---|---|
2015/12/30 | 355 | 359 | 353 | 355 | 283,000 |
2015/12/29 | 350 | 357 | 350 | 355 | 214,000 |
2015/12/28 | 349 | 352 | 348 | 350 | 193,000 |
2015/12/25 | 345 | 347 | 343 | 346 | 244,000 |
2015/12/24 | 352 | 352 | 345 | 347 | 359,000 |
2015/12/22 | 354 | 356 | 350 | 350 | 331,000 |
2015/12/21 | 354 | 355 | 345 | 353 | 639,000 |
2015/12/18 | 361 | 365 | 355 | 356 | 445,000 |
2015/12/17 | 358 | 365 | 355 | 364 | 484,000 |
2015/12/16 | 350 | 357 | 350 | 355 | 321,000 |
2015/12/15 | 354 | 356 | 346 | 348 | 629,000 |
2015/12/14 | 353 | 357 | 352 | 356 | 215,000 |
2015/12/11 | 355 | 363 | 354 | 360 | 542,000 |
2015/12/10 | 365 | 365 | 361 | 361 | 339,000 |
2015/12/09 | 371 | 374 | 366 | 368 | 438,000 |
2015/12/08 | 373 | 375 | 370 | 371 | 206,000 |
2015/12/07 | 373 | 376 | 370 | 371 | 245,000 |
2015/12/04 | 371 | 374 | 369 | 371 | 412,000 |
2015/12/03 | 374 | 375 | 372 | 373 | 227,000 |
2015/12/02 | 380 | 380 | 374 | 376 | 390,000 |
2015/12/01 | 372 | 377 | 372 | 377 | 297,000 |
2015/11/30 | 375 | 376 | 371 | 371 | 403,000 |
2015/11/27 | 380 | 380 | 375 | 377 | 281,000 |
2015/11/26 | 375 | 380 | 375 | 377 | 264,000 |
2015/11/25 | 380 | 381 | 375 | 378 | 402,000 |
2015/11/24 | 380 | 382 | 379 | 381 | 371,000 |
2015/11/20 | 376 | 379 | 375 | 379 | 246,000 |
2015/11/19 | 379 | 381 | 377 | 379 | 206,000 |
2015/11/18 | 378 | 382 | 375 | 375 | 402,000 |
2015/11/17 | 375 | 377 | 373 | 375 | 469,000 |
2015/11/16 | 370 | 374 | 369 | 371 | 357,000 |
2015/11/13 | 373 | 376 | 372 | 373 | 245,000 |
2015/11/12 | 374 | 379 | 373 | 377 | 558,000 |
2015/11/11 | 372 | 376 | 371 | 374 | 478,000 |
2015/11/10 | 373 | 374 | 368 | 371 | 652,000 |
2015/11/09 | 367 | 375 | 364 | 375 | 1,259,000 |
2015/11/06 | 377 | 378 | 358 | 362 | 1,807,000 |
2015/11/05 | 385 | 390 | 377 | 384 | 1,290,000 |
2015/11/04 | 393 | 394 | 380 | 383 | 520,000 |
2015/11/02 | 383 | 388 | 379 | 385 | 537,000 |
2015/10/30 | 380 | 389 | 380 | 385 | 612,000 |
2015/10/29 | 391 | 392 | 382 | 384 | 522,000 |
2015/10/28 | 389 | 391 | 383 | 388 | 539,000 |
2015/10/27 | 390 | 392 | 387 | 391 | 615,000 |
2015/10/26 | 400 | 404 | 397 | 398 | 626,000 |
2015/10/23 | 399 | 402 | 396 | 400 | 808,000 |
2015/10/22 | 391 | 398 | 391 | 396 | 641,000 |
2015/10/21 | 391 | 398 | 387 | 396 | 1,318,000 |
2015/10/20 | 382 | 384 | 377 | 382 | 319,000 |
2015/10/19 | 380 | 385 | 378 | 384 | 306,000 |
2015/10/16 | 386 | 388 | 380 | 382 | 297,000 |
2015/10/15 | 377 | 388 | 377 | 385 | 299,000 |
2015/10/14 | 382 | 385 | 379 | 380 | 424,000 |
2015/10/13 | 388 | 392 | 386 | 387 | 589,000 |
2015/10/09 | 381 | 390 | 381 | 388 | 623,000 |
2015/10/08 | 379 | 383 | 376 | 381 | 758,000 |
2015/10/07 | 371 | 379 | 370 | 377 | 705,000 |
2015/10/06 | 365 | 375 | 364 | 371 | 719,000 |
2015/10/05 | 360 | 361 | 355 | 360 | 645,000 |
2015/10/02 | 357 | 359 | 352 | 356 | 673,000 |
2015/10/01 | 361 | 362 | 357 | 359 | 488,000 |
2015/09/30 | 355 | 362 | 353 | 361 | 812,000 |
2015/09/29 | 366 | 368 | 350 | 350 | 1,166,000 |
2015/09/28 | 369 | 375 | 366 | 374 | 680,000 |
2015/09/25 | 378 | 379 | 363 | 369 | 1,572,000 |
2015/09/24 | 365 | 371 | 363 | 364 | 723,000 |
2015/09/18 | 371 | 373 | 364 | 369 | 638,000 |
2015/09/17 | 370 | 372 | 367 | 371 | 370,000 |
2015/09/16 | 377 | 377 | 364 | 368 | 440,000 |
2015/09/15 | 377 | 379 | 373 | 375 | 436,000 |
2015/09/14 | 379 | 384 | 375 | 378 | 530,000 |
2015/09/11 | 368 | 381 | 368 | 378 | 620,000 |
2015/09/10 | 368 | 374 | 362 | 373 | 527,000 |
2015/09/09 | 364 | 375 | 363 | 374 | 507,000 |
2015/09/08 | 365 | 367 | 354 | 357 | 440,000 |
2015/09/07 | 367 | 372 | 362 | 366 | 905,000 |
2015/09/04 | 363 | 372 | 358 | 370 | 1,210,000 |
2015/09/03 | 361 | 367 | 360 | 362 | 635,000 |
2015/09/02 | 354 | 367 | 354 | 357 | 607,000 |
2015/09/01 | 371 | 373 | 360 | 360 | 827,000 |
2015/08/31 | 378 | 380 | 370 | 379 | 802,000 |
2015/08/28 | 377 | 377 | 371 | 373 | 859,000 |
2015/08/27 | 367 | 368 | 359 | 365 | 943,000 |
2015/08/26 | 355 | 363 | 352 | 359 | 950,000 |
2015/08/25 | 345 | 362 | 339 | 351 | 1,322,000 |
2015/08/24 | 369 | 371 | 360 | 362 | 1,201,000 |
2015/08/21 | 376 | 380 | 374 | 375 | 666,000 |
2015/08/20 | 383 | 386 | 381 | 382 | 399,000 |
2015/08/19 | 390 | 391 | 381 | 383 | 666,000 |
2015/08/18 | 394 | 394 | 390 | 393 | 470,000 |
2015/08/17 | 389 | 395 | 389 | 394 | 612,000 |
2015/08/14 | 387 | 392 | 384 | 389 | 693,000 |
2015/08/13 | 384 | 390 | 379 | 387 | 1,161,000 |
2015/08/12 | 385 | 389 | 383 | 384 | 923,000 |
2015/08/11 | 380 | 390 | 378 | 385 | 1,467,000 |
2015/08/10 | 367 | 372 | 364 | 372 | 833,000 |
2015/08/07 | 368 | 369 | 360 | 362 | 858,000 |
2015/08/06 | 365 | 372 | 364 | 368 | 842,000 |
2015/08/05 | 360 | 370 | 358 | 363 | 1,213,000 |
2015/08/04 | 357 | 366 | 353 | 366 | 1,733,000 |
2015/08/03 | 337 | 363 | 334 | 359 | 2,948,000 |
2015/07/31 | 333 | 337 | 333 | 337 | 295,000 |
2015/07/30 | 332 | 336 | 331 | 333 | 458,000 |
2015/07/29 | 334 | 335 | 331 | 335 | 301,000 |
2015/07/28 | 335 | 335 | 331 | 333 | 341,000 |
2015/07/27 | 338 | 339 | 333 | 335 | 760,000 |
2015/07/24 | 340 | 344 | 339 | 341 | 594,000 |
2015/07/23 | 338 | 340 | 335 | 340 | 464,000 |
2015/07/22 | 337 | 339 | 333 | 337 | 811,000 |
2015/07/21 | 340 | 340 | 333 | 339 | 1,020,000 |
2015/07/17 | 339 | 351 | 336 | 342 | 2,418,000 |
2015/07/16 | 339 | 340 | 336 | 339 | 727,000 |
2015/07/15 | 333 | 339 | 332 | 339 | 830,000 |
2015/07/14 | 329 | 334 | 329 | 333 | 774,000 |
2015/07/13 | 322 | 326 | 321 | 326 | 459,000 |
2015/07/10 | 319 | 325 | 319 | 320 | 1,216,000 |
2015/07/09 | 312 | 316 | 306 | 316 | 1,067,000 |
2015/07/08 | 323 | 324 | 316 | 317 | 1,246,000 |
2015/07/07 | 325 | 327 | 322 | 323 | 852,000 |
2015/07/06 | 325 | 327 | 321 | 322 | 1,126,000 |
2015/07/03 | 334 | 335 | 325 | 325 | 2,028,000 |
2015/07/02 | 337 | 339 | 336 | 339 | 609,000 |
2015/07/01 | 337 | 338 | 334 | 334 | 371,000 |
2015/06/30 | 333 | 337 | 332 | 335 | 567,000 |
2015/06/29 | 337 | 339 | 333 | 333 | 698,000 |
2015/06/26 | 344 | 344 | 339 | 342 | 430,000 |
2015/06/25 | 341 | 344 | 338 | 342 | 631,000 |
2015/06/24 | 345 | 349 | 343 | 346 | 981,000 |
2015/06/23 | 340 | 344 | 340 | 344 | 721,000 |
2015/06/22 | 332 | 341 | 331 | 339 | 973,000 |
2015/06/19 | 331 | 332 | 329 | 332 | 693,000 |
2015/06/18 | 333 | 333 | 328 | 329 | 500,000 |
2015/06/17 | 331 | 334 | 330 | 332 | 564,000 |
2015/06/16 | 330 | 332 | 329 | 330 | 422,000 |
2015/06/15 | 330 | 331 | 328 | 330 | 742,000 |
2015/06/12 | 328 | 331 | 328 | 330 | 973,000 |
2015/06/11 | 328 | 330 | 326 | 327 | 647,000 |
2015/06/10 | 329 | 332 | 326 | 327 | 724,000 |
2015/06/09 | 332 | 332 | 329 | 329 | 699,000 |
2015/06/08 | 339 | 339 | 332 | 332 | 551,000 |
2015/06/05 | 334 | 339 | 333 | 337 | 398,000 |
2015/06/04 | 338 | 338 | 335 | 336 | 323,000 |
2015/06/03 | 335 | 338 | 333 | 338 | 424,000 |
2015/06/02 | 333 | 335 | 332 | 335 | 563,000 |
2015/06/01 | 331 | 335 | 330 | 333 | 442,000 |
2015/05/29 | 332 | 336 | 331 | 333 | 644,000 |
2015/05/28 | 332 | 332 | 330 | 332 | 391,000 |
2015/05/27 | 328 | 332 | 326 | 331 | 538,000 |
2015/05/26 | 326 | 329 | 326 | 328 | 585,000 |
2015/05/25 | 330 | 330 | 326 | 327 | 388,000 |
2015/05/22 | 326 | 329 | 326 | 328 | 662,000 |
2015/05/21 | 331 | 331 | 324 | 327 | 665,000 |
2015/05/20 | 330 | 332 | 329 | 331 | 688,000 |
2015/05/19 | 332 | 335 | 329 | 330 | 620,000 |
2015/05/18 | 331 | 334 | 330 | 332 | 506,000 |
2015/05/15 | 333 | 336 | 329 | 331 | 388,000 |
2015/05/14 | 339 | 340 | 329 | 331 | 694,000 |
2015/05/13 | 338 | 349 | 325 | 340 | 2,322,000 |
2015/05/12 | 334 | 340 | 331 | 339 | 813,000 |
2015/05/11 | 327 | 335 | 327 | 334 | 823,000 |
2015/05/08 | 321 | 324 | 319 | 323 | 542,000 |
2015/05/07 | 320 | 324 | 319 | 321 | 469,000 |
2015/05/01 | 322 | 324 | 318 | 320 | 414,000 |
2015/04/30 | 328 | 328 | 321 | 323 | 697,000 |
2015/04/28 | 330 | 330 | 327 | 328 | 449,000 |
2015/04/27 | 332 | 332 | 326 | 329 | 419,000 |
2015/04/24 | 333 | 333 | 327 | 332 | 756,000 |
2015/04/23 | 329 | 333 | 327 | 333 | 741,000 |
2015/04/22 | 324 | 329 | 323 | 329 | 549,000 |
2015/04/21 | 322 | 323 | 320 | 322 | 501,000 |
2015/04/20 | 324 | 324 | 319 | 320 | 383,000 |
2015/04/17 | 328 | 328 | 325 | 325 | 417,000 |
2015/04/16 | 325 | 329 | 324 | 329 | 356,000 |
2015/04/15 | 326 | 328 | 324 | 325 | 406,000 |
2015/04/14 | 319 | 328 | 319 | 328 | 602,000 |
2015/04/13 | 320 | 320 | 317 | 318 | 165,000 |
2015/04/10 | 321 | 321 | 317 | 319 | 383,000 |
2015/04/09 | 324 | 324 | 319 | 321 | 459,000 |
2015/04/08 | 325 | 326 | 323 | 324 | 297,000 |
2015/04/07 | 324 | 324 | 321 | 324 | 243,000 |
2015/04/06 | 326 | 326 | 323 | 324 | 197,000 |
2015/04/03 | 322 | 326 | 321 | 326 | 536,000 |
2015/04/02 | 319 | 325 | 318 | 321 | 595,000 |
2015/04/01 | 320 | 321 | 315 | 317 | 744,000 |
2015/03/31 | 322 | 325 | 320 | 321 | 688,000 |
2015/03/30 | 322 | 325 | 319 | 322 | 824,000 |
2015/03/27 | 322 | 332 | 321 | 328 | 1,177,000 |
2015/03/26 | 340 | 342 | 335 | 337 | 686,000 |
2015/03/25 | 340 | 342 | 338 | 340 | 393,000 |
2015/03/24 | 339 | 342 | 339 | 340 | 447,000 |
2015/03/23 | 337 | 340 | 337 | 339 | 361,000 |
2015/03/20 | 336 | 338 | 334 | 335 | 431,000 |
2015/03/19 | 336 | 337 | 333 | 335 | 492,000 |
2015/03/18 | 328 | 337 | 326 | 337 | 929,000 |
2015/03/17 | 329 | 329 | 327 | 328 | 387,000 |
2015/03/16 | 327 | 329 | 327 | 328 | 249,000 |
2015/03/13 | 329 | 329 | 326 | 327 | 516,000 |
2015/03/12 | 328 | 329 | 326 | 327 | 424,000 |
2015/03/11 | 326 | 328 | 325 | 327 | 335,000 |
2015/03/10 | 325 | 328 | 325 | 326 | 320,000 |
2015/03/09 | 327 | 327 | 325 | 327 | 157,000 |
2015/03/06 | 327 | 327 | 325 | 327 | 227,000 |
2015/03/05 | 325 | 327 | 324 | 327 | 377,000 |
2015/03/04 | 325 | 327 | 324 | 325 | 330,000 |
2015/03/03 | 327 | 329 | 324 | 326 | 465,000 |
2015/03/02 | 328 | 329 | 326 | 327 | 292,000 |
2015/02/27 | 330 | 330 | 324 | 326 | 512,000 |
2015/02/26 | 325 | 329 | 324 | 327 | 645,000 |
2015/02/25 | 322 | 325 | 321 | 324 | 441,000 |
2015/02/24 | 321 | 323 | 320 | 320 | 426,000 |
2015/02/23 | 325 | 325 | 320 | 321 | 502,000 |
2015/02/20 | 322 | 324 | 315 | 323 | 897,000 |
2015/02/19 | 317 | 323 | 317 | 321 | 790,000 |
2015/02/18 | 315 | 320 | 315 | 319 | 599,000 |
2015/02/17 | 312 | 315 | 311 | 314 | 363,000 |
2015/02/16 | 309 | 314 | 309 | 312 | 505,000 |
2015/02/13 | 311 | 312 | 309 | 310 | 763,000 |
2015/02/12 | 307 | 309 | 307 | 308 | 519,000 |
2015/02/10 | 307 | 307 | 304 | 306 | 250,000 |
2015/02/09 | 305 | 306 | 304 | 306 | 313,000 |
2015/02/06 | 300 | 306 | 299 | 305 | 809,000 |
2015/02/05 | 306 | 306 | 295 | 297 | 1,400,000 |
2015/02/04 | 304 | 307 | 304 | 306 | 439,000 |
2015/02/03 | 306 | 307 | 302 | 304 | 503,000 |
2015/02/02 | 305 | 307 | 302 | 305 | 302,000 |
2015/01/30 | 306 | 308 | 305 | 306 | 368,000 |
2015/01/29 | 307 | 309 | 303 | 304 | 591,000 |
2015/01/28 | 305 | 308 | 304 | 308 | 293,000 |
2015/01/27 | 304 | 306 | 303 | 304 | 417,000 |
2015/01/26 | 303 | 305 | 301 | 304 | 309,000 |
2015/01/23 | 304 | 305 | 303 | 303 | 421,000 |
2015/01/22 | 303 | 303 | 300 | 303 | 381,000 |
2015/01/21 | 305 | 305 | 301 | 302 | 328,000 |
2015/01/20 | 302 | 305 | 302 | 305 | 566,000 |
2015/01/19 | 303 | 304 | 301 | 302 | 392,000 |
2015/01/16 | 305 | 305 | 301 | 302 | 552,000 |
2015/01/15 | 309 | 311 | 305 | 306 | 512,000 |
2015/01/14 | 314 | 315 | 303 | 305 | 1,239,000 |
2015/01/13 | 313 | 318 | 312 | 316 | 508,000 |
2015/01/09 | 318 | 319 | 314 | 315 | 474,000 |
2015/01/08 | 312 | 320 | 311 | 318 | 1,009,000 |
2015/01/07 | 304 | 313 | 304 | 311 | 638,000 |
2015/01/06 | 309 | 309 | 304 | 304 | 541,000 |
2015/01/05 | 312 | 314 | 310 | 311 | 241,000 |