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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,480 | 5,480 | 5,440 | 5,460 | 25,000 |
| 2024/12/27 | 5,500 | 5,500 | 5,420 | 5,470 | 48,600 |
| 2024/12/26 | 5,410 | 5,460 | 5,400 | 5,460 | 36,600 |
| 2024/12/25 | 5,420 | 5,440 | 5,360 | 5,410 | 43,500 |
| 2024/12/24 | 5,430 | 5,480 | 5,400 | 5,420 | 33,800 |
| 2024/12/23 | 5,410 | 5,440 | 5,380 | 5,400 | 46,300 |
| 2024/12/20 | 5,350 | 5,440 | 5,340 | 5,400 | 71,200 |
| 2024/12/19 | 5,260 | 5,360 | 5,250 | 5,340 | 37,100 |
| 2024/12/18 | 5,320 | 5,360 | 5,320 | 5,320 | 31,100 |
| 2024/12/17 | 5,340 | 5,340 | 5,260 | 5,270 | 36,200 |
| 2024/12/16 | 5,350 | 5,360 | 5,270 | 5,320 | 51,800 |
| 2024/12/13 | 5,250 | 5,340 | 5,250 | 5,320 | 41,600 |
| 2024/12/12 | 5,230 | 5,330 | 5,230 | 5,320 | 42,400 |
| 2024/12/11 | 5,170 | 5,230 | 5,170 | 5,230 | 31,000 |
| 2024/12/10 | 5,220 | 5,230 | 5,170 | 5,170 | 22,800 |
| 2024/12/09 | 5,200 | 5,230 | 5,180 | 5,190 | 29,400 |
| 2024/12/06 | 5,160 | 5,200 | 5,160 | 5,190 | 19,400 |
| 2024/12/05 | 5,150 | 5,160 | 5,130 | 5,150 | 29,800 |
| 2024/12/04 | 5,180 | 5,210 | 5,140 | 5,140 | 35,900 |
| 2024/12/03 | 5,180 | 5,270 | 5,180 | 5,220 | 35,600 |
| 2024/12/02 | 5,190 | 5,210 | 5,180 | 5,180 | 19,400 |
| 2024/11/29 | 5,190 | 5,210 | 5,150 | 5,180 | 21,000 |
| 2024/11/28 | 5,160 | 5,170 | 5,130 | 5,170 | 31,900 |
| 2024/11/27 | 5,200 | 5,200 | 5,110 | 5,160 | 36,400 |
| 2024/11/26 | 5,230 | 5,270 | 5,170 | 5,200 | 36,400 |
| 2024/11/25 | 5,180 | 5,300 | 5,180 | 5,280 | 61,900 |
| 2024/11/22 | 5,100 | 5,180 | 5,090 | 5,160 | 43,800 |
| 2024/11/21 | 5,100 | 5,150 | 5,100 | 5,120 | 36,400 |
| 2024/11/20 | 5,140 | 5,170 | 5,100 | 5,120 | 31,500 |
| 2024/11/19 | 5,150 | 5,180 | 5,130 | 5,150 | 33,600 |
| 2024/11/18 | 5,180 | 5,230 | 5,150 | 5,170 | 27,500 |
| 2024/11/15 | 5,230 | 5,250 | 5,190 | 5,220 | 31,100 |
| 2024/11/14 | 5,260 | 5,260 | 5,190 | 5,210 | 32,200 |
| 2024/11/13 | 5,220 | 5,250 | 5,200 | 5,230 | 43,400 |
| 2024/11/12 | 5,200 | 5,280 | 5,200 | 5,220 | 51,700 |
| 2024/11/11 | 5,170 | 5,230 | 5,150 | 5,200 | 41,000 |
| 2024/11/08 | 5,160 | 5,240 | 5,150 | 5,210 | 69,400 |
| 2024/11/07 | 5,160 | 5,180 | 5,050 | 5,060 | 124,400 |
| 2024/11/06 | 5,370 | 5,440 | 5,050 | 5,060 | 152,400 |
| 2024/11/05 | 5,260 | 5,470 | 5,250 | 5,470 | 41,500 |
| 2024/11/01 | 5,370 | 5,370 | 5,220 | 5,230 | 35,600 |
| 2024/10/31 | 5,320 | 5,410 | 5,300 | 5,380 | 35,800 |
| 2024/10/30 | 5,300 | 5,360 | 5,250 | 5,320 | 50,700 |
| 2024/10/29 | 5,270 | 5,340 | 5,270 | 5,300 | 33,700 |
| 2024/10/28 | 5,270 | 5,350 | 5,260 | 5,340 | 37,700 |
| 2024/10/25 | 5,320 | 5,330 | 5,220 | 5,240 | 23,800 |
| 2024/10/24 | 5,310 | 5,360 | 5,280 | 5,320 | 23,400 |
| 2024/10/23 | 5,330 | 5,360 | 5,300 | 5,300 | 18,200 |
| 2024/10/22 | 5,390 | 5,410 | 5,330 | 5,360 | 23,300 |
| 2024/10/21 | 5,440 | 5,440 | 5,390 | 5,400 | 18,400 |
| 2024/10/18 | 5,450 | 5,480 | 5,420 | 5,440 | 17,000 |
| 2024/10/17 | 5,500 | 5,530 | 5,450 | 5,450 | 20,600 |
| 2024/10/16 | 5,540 | 5,590 | 5,510 | 5,510 | 28,200 |
| 2024/10/15 | 5,550 | 5,620 | 5,510 | 5,590 | 47,600 |
| 2024/10/11 | 5,510 | 5,520 | 5,460 | 5,490 | 28,000 |
| 2024/10/10 | 5,580 | 5,580 | 5,510 | 5,520 | 13,000 |
| 2024/10/09 | 5,520 | 5,580 | 5,520 | 5,580 | 33,600 |
| 2024/10/08 | 5,450 | 5,520 | 5,450 | 5,500 | 18,700 |
| 2024/10/07 | 5,560 | 5,560 | 5,500 | 5,550 | 34,500 |
| 2024/10/04 | 5,490 | 5,550 | 5,490 | 5,510 | 40,700 |
| 2024/10/03 | 5,560 | 5,590 | 5,490 | 5,490 | 27,800 |
| 2024/10/02 | 5,610 | 5,610 | 5,470 | 5,470 | 39,300 |
| 2024/10/01 | 5,600 | 5,620 | 5,570 | 5,600 | 28,600 |
| 2024/09/30 | 5,610 | 5,660 | 5,600 | 5,630 | 65,500 |
| 2024/09/27 | 5,780 | 5,780 | 5,690 | 5,730 | 76,500 |
| 2024/09/26 | 5,660 | 5,730 | 5,640 | 5,720 | 176,500 |
| 2024/09/25 | 5,630 | 5,660 | 5,560 | 5,620 | 73,000 |
| 2024/09/24 | 5,600 | 5,660 | 5,590 | 5,610 | 71,000 |
| 2024/09/20 | 5,530 | 5,590 | 5,500 | 5,550 | 110,600 |
| 2024/09/19 | 5,510 | 5,530 | 5,480 | 5,510 | 37,400 |
| 2024/09/18 | 5,550 | 5,570 | 5,450 | 5,510 | 42,000 |
| 2024/09/17 | 5,490 | 5,540 | 5,450 | 5,480 | 33,300 |
| 2024/09/13 | 5,500 | 5,500 | 5,410 | 5,440 | 35,100 |
| 2024/09/12 | 5,480 | 5,530 | 5,440 | 5,480 | 35,500 |
| 2024/09/11 | 5,600 | 5,600 | 5,410 | 5,440 | 39,200 |
| 2024/09/10 | 5,620 | 5,670 | 5,600 | 5,620 | 36,700 |
| 2024/09/09 | 5,500 | 5,640 | 5,480 | 5,600 | 41,400 |
| 2024/09/06 | 5,630 | 5,650 | 5,530 | 5,550 | 26,000 |
| 2024/09/05 | 5,510 | 5,650 | 5,510 | 5,580 | 48,000 |
| 2024/09/04 | 5,540 | 5,610 | 5,500 | 5,520 | 29,100 |
| 2024/09/03 | 5,590 | 5,610 | 5,560 | 5,580 | 16,900 |
| 2024/09/02 | 5,570 | 5,600 | 5,510 | 5,540 | 25,700 |
| 2024/08/30 | 5,590 | 5,600 | 5,530 | 5,560 | 35,500 |
| 2024/08/29 | 5,520 | 5,590 | 5,510 | 5,580 | 36,600 |
| 2024/08/28 | 5,560 | 5,580 | 5,500 | 5,530 | 32,700 |
| 2024/08/27 | 5,480 | 5,570 | 5,450 | 5,540 | 39,800 |
| 2024/08/26 | 5,400 | 5,450 | 5,350 | 5,430 | 33,000 |
| 2024/08/23 | 5,270 | 5,360 | 5,270 | 5,340 | 30,600 |
| 2024/08/22 | 5,340 | 5,340 | 5,250 | 5,280 | 18,200 |
| 2024/08/21 | 5,270 | 5,330 | 5,270 | 5,300 | 15,500 |
| 2024/08/20 | 5,280 | 5,320 | 5,240 | 5,280 | 19,300 |
| 2024/08/19 | 5,300 | 5,340 | 5,260 | 5,260 | 18,100 |
| 2024/08/16 | 5,340 | 5,350 | 5,290 | 5,350 | 20,500 |
| 2024/08/15 | 5,290 | 5,300 | 5,230 | 5,280 | 23,000 |
| 2024/08/14 | 5,250 | 5,320 | 5,230 | 5,320 | 36,500 |
| 2024/08/13 | 5,200 | 5,240 | 5,140 | 5,210 | 25,300 |
| 2024/08/09 | 5,170 | 5,260 | 5,110 | 5,160 | 63,200 |
| 2024/08/08 | 5,010 | 5,160 | 5,010 | 5,070 | 56,300 |
| 2024/08/07 | 4,900 | 5,220 | 4,890 | 5,110 | 72,400 |
| 2024/08/06 | 5,040 | 5,090 | 4,895 | 4,955 | 91,700 |
| 2024/08/05 | 5,000 | 5,300 | 4,905 | 4,965 | 153,800 |
| 2024/08/02 | 5,410 | 5,480 | 5,160 | 5,360 | 124,900 |
| 2024/08/01 | 5,500 | 5,520 | 5,370 | 5,420 | 36,900 |
| 2024/07/31 | 5,450 | 5,610 | 5,450 | 5,590 | 24,200 |
| 2024/07/30 | 5,560 | 5,560 | 5,460 | 5,500 | 25,300 |
| 2024/07/29 | 5,540 | 5,610 | 5,510 | 5,590 | 27,200 |
| 2024/07/26 | 5,550 | 5,550 | 5,450 | 5,480 | 32,000 |
| 2024/07/25 | 5,500 | 5,510 | 5,420 | 5,490 | 45,600 |
| 2024/07/24 | 5,550 | 5,600 | 5,530 | 5,540 | 28,700 |
| 2024/07/23 | 5,540 | 5,560 | 5,520 | 5,550 | 18,000 |
| 2024/07/22 | 5,570 | 5,600 | 5,500 | 5,530 | 26,400 |
| 2024/07/19 | 5,560 | 5,580 | 5,520 | 5,580 | 22,700 |
| 2024/07/18 | 5,570 | 5,640 | 5,550 | 5,560 | 28,200 |
| 2024/07/17 | 5,640 | 5,640 | 5,580 | 5,590 | 36,600 |
| 2024/07/16 | 5,670 | 5,680 | 5,620 | 5,660 | 22,900 |
| 2024/07/12 | 5,560 | 5,650 | 5,560 | 5,630 | 36,900 |
| 2024/07/11 | 5,670 | 5,680 | 5,540 | 5,560 | 36,800 |
| 2024/07/10 | 5,500 | 5,610 | 5,500 | 5,600 | 51,200 |
| 2024/07/09 | 5,530 | 5,580 | 5,530 | 5,530 | 27,100 |
| 2024/07/08 | 5,590 | 5,590 | 5,480 | 5,500 | 39,900 |
| 2024/07/05 | 5,660 | 5,670 | 5,550 | 5,560 | 24,700 |
| 2024/07/04 | 5,660 | 5,690 | 5,600 | 5,640 | 32,700 |
| 2024/07/03 | 5,670 | 5,690 | 5,650 | 5,670 | 34,400 |
| 2024/07/02 | 5,650 | 5,720 | 5,630 | 5,680 | 29,700 |
| 2024/07/01 | 5,750 | 5,750 | 5,650 | 5,650 | 33,900 |
| 2024/06/28 | 5,870 | 5,870 | 5,700 | 5,760 | 61,100 |
| 2024/06/27 | 5,800 | 5,830 | 5,750 | 5,830 | 37,800 |
| 2024/06/26 | 5,690 | 5,770 | 5,690 | 5,750 | 45,200 |
| 2024/06/25 | 5,680 | 5,720 | 5,650 | 5,680 | 20,400 |
| 2024/06/24 | 5,710 | 5,710 | 5,660 | 5,660 | 14,700 |
| 2024/06/21 | 5,690 | 5,740 | 5,650 | 5,670 | 73,000 |
| 2024/06/20 | 5,670 | 5,730 | 5,630 | 5,680 | 31,900 |
| 2024/06/19 | 5,670 | 5,750 | 5,650 | 5,670 | 37,500 |
| 2024/06/18 | 5,750 | 5,750 | 5,670 | 5,700 | 25,900 |
| 2024/06/17 | 5,680 | 5,730 | 5,600 | 5,710 | 35,400 |
| 2024/06/14 | 5,670 | 5,780 | 5,670 | 5,720 | 62,500 |
| 2024/06/13 | 5,700 | 5,780 | 5,660 | 5,750 | 66,200 |
| 2024/06/12 | 5,620 | 5,690 | 5,600 | 5,670 | 48,900 |
| 2024/06/11 | 5,570 | 5,660 | 5,550 | 5,610 | 36,200 |
| 2024/06/10 | 5,650 | 5,700 | 5,540 | 5,570 | 76,300 |
| 2024/06/07 | 5,670 | 5,730 | 5,600 | 5,700 | 92,000 |
| 2024/06/06 | 5,460 | 5,490 | 5,440 | 5,480 | 24,400 |
| 2024/06/05 | 5,460 | 5,490 | 5,400 | 5,430 | 32,400 |
| 2024/06/04 | 5,510 | 5,530 | 5,470 | 5,500 | 48,900 |
| 2024/06/03 | 5,440 | 5,660 | 5,430 | 5,600 | 95,100 |
| 2024/05/31 | 5,230 | 5,380 | 5,220 | 5,360 | 84,100 |
| 2024/05/30 | 5,170 | 5,180 | 5,070 | 5,180 | 33,900 |
| 2024/05/29 | 5,130 | 5,190 | 5,130 | 5,180 | 19,700 |
| 2024/05/28 | 5,190 | 5,190 | 5,110 | 5,130 | 33,400 |
| 2024/05/27 | 5,170 | 5,200 | 5,140 | 5,200 | 28,300 |
| 2024/05/24 | 5,130 | 5,200 | 5,120 | 5,170 | 22,200 |
| 2024/05/23 | 5,100 | 5,180 | 5,030 | 5,160 | 54,000 |
| 2024/05/22 | 5,190 | 5,190 | 5,120 | 5,120 | 40,400 |
| 2024/05/21 | 5,270 | 5,280 | 5,200 | 5,200 | 30,200 |
| 2024/05/20 | 5,320 | 5,340 | 5,270 | 5,280 | 13,500 |
| 2024/05/17 | 5,260 | 5,360 | 5,220 | 5,320 | 21,200 |
| 2024/05/16 | 5,400 | 5,430 | 5,250 | 5,290 | 39,500 |
| 2024/05/15 | 5,490 | 5,550 | 5,390 | 5,400 | 70,500 |
| 2024/05/14 | 5,340 | 5,580 | 5,240 | 5,490 | 128,200 |
| 2024/05/13 | 5,300 | 5,370 | 5,280 | 5,370 | 31,800 |
| 2024/05/10 | 5,320 | 5,340 | 5,290 | 5,300 | 17,600 |
| 2024/05/09 | 5,260 | 5,380 | 5,250 | 5,320 | 30,200 |
| 2024/05/08 | 5,300 | 5,300 | 5,230 | 5,250 | 23,400 |
| 2024/05/07 | 5,270 | 5,340 | 5,250 | 5,320 | 25,600 |
| 2024/05/02 | 5,270 | 5,280 | 5,230 | 5,250 | 15,800 |
| 2024/05/01 | 5,360 | 5,360 | 5,270 | 5,270 | 14,900 |
| 2024/04/30 | 5,350 | 5,360 | 5,260 | 5,360 | 23,100 |
| 2024/04/26 | 5,340 | 5,340 | 5,220 | 5,310 | 58,000 |
| 2024/04/25 | 5,260 | 5,280 | 5,230 | 5,240 | 24,600 |
| 2024/04/24 | 5,280 | 5,320 | 5,250 | 5,280 | 20,000 |
| 2024/04/23 | 5,230 | 5,280 | 5,210 | 5,260 | 26,500 |
| 2024/04/22 | 5,200 | 5,250 | 5,190 | 5,230 | 22,800 |
| 2024/04/19 | 5,180 | 5,200 | 5,080 | 5,160 | 40,300 |
| 2024/04/18 | 5,140 | 5,230 | 5,120 | 5,210 | 27,600 |
| 2024/04/17 | 5,260 | 5,270 | 5,130 | 5,140 | 37,600 |
| 2024/04/16 | 5,250 | 5,280 | 5,230 | 5,250 | 31,000 |
| 2024/04/15 | 5,220 | 5,340 | 5,220 | 5,330 | 31,700 |
| 2024/04/12 | 5,350 | 5,350 | 5,290 | 5,300 | 33,200 |
| 2024/04/11 | 5,280 | 5,340 | 5,240 | 5,310 | 35,800 |
| 2024/04/10 | 5,360 | 5,380 | 5,310 | 5,310 | 31,100 |
| 2024/04/09 | 5,370 | 5,380 | 5,300 | 5,360 | 37,600 |
| 2024/04/08 | 5,360 | 5,400 | 5,350 | 5,370 | 24,400 |
| 2024/04/05 | 5,280 | 5,350 | 5,280 | 5,340 | 26,200 |
| 2024/04/04 | 5,290 | 5,370 | 5,290 | 5,330 | 46,500 |
| 2024/04/03 | 5,260 | 5,330 | 5,230 | 5,290 | 72,400 |
| 2024/04/02 | 5,430 | 5,430 | 5,350 | 5,360 | 42,500 |
| 2024/04/01 | 5,510 | 5,510 | 5,390 | 5,410 | 32,500 |
| 2024/03/29 | 5,450 | 5,540 | 5,440 | 5,520 | 37,700 |
| 2024/03/28 | 5,480 | 5,490 | 5,400 | 5,420 | 62,700 |
| 2024/03/27 | 5,560 | 5,680 | 5,560 | 5,680 | 62,400 |
| 2024/03/26 | 5,570 | 5,630 | 5,520 | 5,610 | 42,400 |
| 2024/03/25 | 5,620 | 5,650 | 5,550 | 5,560 | 62,500 |
| 2024/03/22 | 5,600 | 5,660 | 5,590 | 5,650 | 24,700 |
| 2024/03/21 | 5,630 | 5,650 | 5,560 | 5,600 | 37,900 |
| 2024/03/19 | 5,590 | 5,620 | 5,560 | 5,600 | 28,700 |
| 2024/03/18 | 5,540 | 5,600 | 5,530 | 5,580 | 28,400 |
| 2024/03/15 | 5,460 | 5,540 | 5,440 | 5,510 | 43,600 |
| 2024/03/14 | 5,450 | 5,500 | 5,430 | 5,470 | 34,600 |
| 2024/03/13 | 5,490 | 5,520 | 5,450 | 5,450 | 31,300 |
| 2024/03/12 | 5,450 | 5,490 | 5,390 | 5,490 | 35,400 |
| 2024/03/11 | 5,520 | 5,530 | 5,440 | 5,490 | 29,200 |
| 2024/03/08 | 5,470 | 5,560 | 5,470 | 5,550 | 39,200 |
| 2024/03/07 | 5,480 | 5,560 | 5,480 | 5,520 | 44,400 |
| 2024/03/06 | 5,450 | 5,500 | 5,450 | 5,480 | 36,900 |
| 2024/03/05 | 5,490 | 5,520 | 5,440 | 5,520 | 34,700 |
| 2024/03/04 | 5,540 | 5,540 | 5,440 | 5,460 | 50,900 |
| 2024/03/01 | 5,610 | 5,620 | 5,540 | 5,540 | 36,600 |
| 2024/02/29 | 5,620 | 5,640 | 5,550 | 5,620 | 61,700 |
| 2024/02/28 | 5,640 | 5,700 | 5,630 | 5,630 | 50,000 |
| 2024/02/27 | 5,600 | 5,650 | 5,580 | 5,600 | 42,500 |
| 2024/02/26 | 5,670 | 5,690 | 5,520 | 5,580 | 63,600 |
| 2024/02/22 | 5,590 | 5,660 | 5,560 | 5,650 | 49,200 |
| 2024/02/21 | 5,570 | 5,580 | 5,510 | 5,550 | 45,100 |
| 2024/02/20 | 5,650 | 5,650 | 5,550 | 5,580 | 42,300 |
| 2024/02/19 | 5,500 | 5,650 | 5,500 | 5,650 | 60,000 |
| 2024/02/16 | 5,510 | 5,510 | 5,450 | 5,500 | 33,400 |
| 2024/02/15 | 5,470 | 5,500 | 5,390 | 5,420 | 57,900 |
| 2024/02/14 | 5,550 | 5,550 | 5,440 | 5,470 | 58,700 |
| 2024/02/13 | 5,530 | 5,560 | 5,480 | 5,560 | 47,400 |
| 2024/02/09 | 5,470 | 5,520 | 5,460 | 5,490 | 47,800 |
| 2024/02/08 | 5,530 | 5,560 | 5,470 | 5,470 | 85,200 |
| 2024/02/07 | 5,500 | 5,690 | 5,500 | 5,560 | 225,600 |
| 2024/02/06 | 5,240 | 5,280 | 5,210 | 5,240 | 57,100 |
| 2024/02/05 | 5,340 | 5,340 | 5,260 | 5,260 | 61,400 |
| 2024/02/02 | 5,350 | 5,380 | 5,310 | 5,340 | 39,400 |
| 2024/02/01 | 5,400 | 5,400 | 5,350 | 5,390 | 33,700 |
| 2024/01/31 | 5,330 | 5,410 | 5,310 | 5,410 | 31,800 |
| 2024/01/30 | 5,400 | 5,400 | 5,330 | 5,330 | 24,100 |
| 2024/01/29 | 5,270 | 5,390 | 5,270 | 5,380 | 37,400 |
| 2024/01/26 | 5,280 | 5,290 | 5,230 | 5,240 | 42,600 |
| 2024/01/25 | 5,220 | 5,250 | 5,190 | 5,250 | 27,100 |
| 2024/01/24 | 5,220 | 5,250 | 5,190 | 5,220 | 33,000 |
| 2024/01/23 | 5,270 | 5,300 | 5,210 | 5,210 | 37,400 |
| 2024/01/22 | 5,290 | 5,310 | 5,270 | 5,270 | 25,700 |
| 2024/01/19 | 5,240 | 5,280 | 5,220 | 5,240 | 32,500 |
| 2024/01/18 | 5,210 | 5,280 | 5,200 | 5,230 | 22,500 |
| 2024/01/17 | 5,250 | 5,260 | 5,190 | 5,190 | 38,600 |
| 2024/01/16 | 5,290 | 5,310 | 5,210 | 5,220 | 54,100 |
| 2024/01/15 | 5,130 | 5,280 | 5,100 | 5,270 | 106,100 |
| 2024/01/12 | 5,160 | 5,220 | 5,130 | 5,150 | 92,200 |
| 2024/01/11 | 5,150 | 5,180 | 5,130 | 5,150 | 63,400 |
| 2024/01/10 | 5,110 | 5,150 | 5,110 | 5,110 | 42,400 |
| 2024/01/09 | 5,070 | 5,170 | 5,070 | 5,130 | 49,200 |
| 2024/01/05 | 5,100 | 5,120 | 5,060 | 5,080 | 32,000 |
| 2024/01/04 | 5,000 | 5,100 | 5,000 | 5,090 | 40,100 |