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 |
|---|---|---|---|---|---|
| 2026/06/22 | 3,835 | 3,850 | 3,815 | 3,850 | 120,200 |
| 2026/06/19 | 3,850 | 3,865 | 3,810 | 3,810 | 150,200 |
| 2026/06/18 | 3,840 | 3,865 | 3,810 | 3,845 | 154,600 |
| 2026/06/17 | 3,810 | 3,835 | 3,795 | 3,820 | 150,300 |
| 2026/06/16 | 3,815 | 3,820 | 3,790 | 3,815 | 120,900 |
| 2026/06/15 | 3,845 | 3,865 | 3,815 | 3,815 | 136,200 |
| 2026/06/12 | 3,800 | 3,880 | 3,790 | 3,845 | 394,200 |
| 2026/06/11 | 3,735 | 3,750 | 3,695 | 3,725 | 142,000 |
| 2026/06/10 | 3,725 | 3,780 | 3,725 | 3,740 | 260,200 |
| 2026/06/09 | 3,680 | 3,725 | 3,655 | 3,665 | 122,000 |
| 2026/06/08 | 3,680 | 3,700 | 3,635 | 3,665 | 199,500 |
| 2026/06/05 | 3,700 | 3,745 | 3,695 | 3,715 | 118,500 |
| 2026/06/04 | 3,690 | 3,695 | 3,665 | 3,680 | 103,100 |
| 2026/06/03 | 3,685 | 3,710 | 3,655 | 3,700 | 128,000 |
| 2026/06/02 | 3,690 | 3,690 | 3,630 | 3,660 | 208,600 |
| 2026/06/01 | 3,740 | 3,740 | 3,680 | 3,715 | 242,600 |
| 2026/05/29 | 3,715 | 3,745 | 3,700 | 3,725 | 202,700 |
| 2026/05/28 | 3,700 | 3,710 | 3,670 | 3,700 | 192,700 |
| 2026/05/27 | 3,670 | 3,725 | 3,665 | 3,725 | 230,500 |
| 2026/05/26 | 3,660 | 3,680 | 3,640 | 3,645 | 152,700 |
| 2026/05/25 | 3,655 | 3,675 | 3,625 | 3,660 | 146,200 |
| 2026/05/22 | 3,695 | 3,695 | 3,650 | 3,655 | 156,400 |
| 2026/05/21 | 3,670 | 3,705 | 3,670 | 3,695 | 142,000 |
| 2026/05/20 | 3,715 | 3,725 | 3,605 | 3,650 | 251,300 |
| 2026/05/19 | 3,725 | 3,735 | 3,695 | 3,725 | 314,300 |
| 2026/05/18 | 3,740 | 3,740 | 3,660 | 3,715 | 303,500 |
| 2026/05/15 | 3,680 | 3,765 | 3,655 | 3,735 | 347,900 |
| 2026/05/14 | 3,580 | 3,825 | 3,545 | 3,815 | 569,600 |
| 2026/05/13 | 3,590 | 3,615 | 3,570 | 3,585 | 202,200 |
| 2026/05/12 | 3,625 | 3,635 | 3,575 | 3,595 | 218,800 |
| 2026/05/11 | 3,625 | 3,645 | 3,615 | 3,620 | 127,400 |
| 2026/05/08 | 3,630 | 3,630 | 3,555 | 3,620 | 305,300 |
| 2026/05/07 | 3,620 | 3,640 | 3,620 | 3,640 | 234,500 |
| 2026/05/01 | 3,600 | 3,630 | 3,590 | 3,595 | 259,100 |
| 2026/04/30 | 3,665 | 3,670 | 3,600 | 3,610 | 312,500 |
| 2026/04/28 | 3,680 | 3,710 | 3,665 | 3,710 | 361,000 |
| 2026/04/27 | 3,655 | 3,685 | 3,625 | 3,660 | 229,100 |
| 2026/04/24 | 3,730 | 3,730 | 3,665 | 3,670 | 155,700 |
| 2026/04/23 | 3,730 | 3,730 | 3,670 | 3,700 | 275,400 |
| 2026/04/22 | 3,825 | 3,830 | 3,740 | 3,750 | 265,800 |
| 2026/04/21 | 3,950 | 3,950 | 3,835 | 3,840 | 283,500 |
| 2026/04/20 | 3,925 | 3,950 | 3,915 | 3,945 | 137,000 |
| 2026/04/17 | 3,920 | 3,940 | 3,890 | 3,910 | 196,400 |
| 2026/04/16 | 3,880 | 3,935 | 3,880 | 3,925 | 167,500 |
| 2026/04/15 | 3,890 | 3,915 | 3,845 | 3,860 | 220,300 |
| 2026/04/14 | 3,900 | 3,930 | 3,875 | 3,890 | 162,800 |
| 2026/04/13 | 3,925 | 3,955 | 3,900 | 3,920 | 185,200 |
| 2026/04/10 | 3,970 | 3,995 | 3,930 | 3,945 | 166,100 |
| 2026/04/09 | 3,980 | 4,000 | 3,935 | 3,945 | 207,300 |
| 2026/04/08 | 3,930 | 3,960 | 3,900 | 3,955 | 216,400 |
| 2026/04/07 | 3,890 | 3,925 | 3,835 | 3,865 | 263,900 |
| 2026/04/06 | 3,815 | 3,860 | 3,805 | 3,845 | 138,200 |
| 2026/04/03 | 3,825 | 3,850 | 3,800 | 3,815 | 194,900 |
| 2026/03/27 | 4,195 | 4,245 | 4,175 | 4,215 | 574,900 |
| 2026/03/26 | 4,190 | 4,210 | 4,160 | 4,195 | 457,300 |
| 2026/03/25 | 4,255 | 4,275 | 4,220 | 4,220 | 524,100 |
| 2026/03/24 | 4,170 | 4,205 | 4,155 | 4,200 | 347,300 |
| 2026/03/23 | 4,200 | 4,205 | 4,100 | 4,100 | 532,400 |
| 2026/03/19 | 4,320 | 4,320 | 4,250 | 4,255 | 457,800 |
| 2026/03/18 | 4,320 | 4,380 | 4,310 | 4,380 | 215,300 |
| 2026/03/17 | 4,285 | 4,320 | 4,270 | 4,295 | 201,400 |
| 2026/03/16 | 4,280 | 4,320 | 4,250 | 4,260 | 217,600 |
| 2026/03/13 | 4,300 | 4,335 | 4,280 | 4,285 | 268,600 |
| 2026/03/12 | 4,370 | 4,370 | 4,300 | 4,325 | 425,000 |
| 2026/03/11 | 4,430 | 4,440 | 4,370 | 4,375 | 274,000 |
| 2026/03/10 | 4,455 | 4,455 | 4,380 | 4,400 | 317,500 |
| 2026/03/09 | 4,450 | 4,455 | 4,320 | 4,390 | 552,200 |
| 2026/03/06 | 4,515 | 4,515 | 4,460 | 4,500 | 224,800 |
| 2026/03/05 | 4,635 | 4,635 | 4,510 | 4,540 | 263,200 |
| 2026/03/04 | 4,550 | 4,580 | 4,430 | 4,495 | 475,000 |
| 2026/03/03 | 4,700 | 4,725 | 4,580 | 4,580 | 378,200 |
| 2026/03/02 | 4,700 | 4,765 | 4,680 | 4,720 | 296,500 |
| 2026/02/27 | 4,635 | 4,745 | 4,635 | 4,745 | 252,300 |
| 2026/02/26 | 4,625 | 4,665 | 4,620 | 4,635 | 213,400 |
| 2026/02/25 | 4,620 | 4,630 | 4,605 | 4,615 | 182,600 |
| 2026/02/24 | 4,635 | 4,645 | 4,610 | 4,620 | 198,100 |
| 2026/02/20 | 4,660 | 4,665 | 4,615 | 4,635 | 146,400 |
| 2026/02/19 | 4,640 | 4,680 | 4,605 | 4,675 | 158,700 |
| 2026/02/18 | 4,635 | 4,660 | 4,615 | 4,650 | 199,600 |
| 2026/02/17 | 4,575 | 4,630 | 4,545 | 4,615 | 195,800 |
| 2026/02/16 | 4,560 | 4,580 | 4,540 | 4,570 | 139,400 |
| 2026/02/13 | 4,550 | 4,565 | 4,505 | 4,545 | 178,900 |
| 2026/02/12 | 4,530 | 4,570 | 4,525 | 4,570 | 201,500 |
| 2026/02/10 | 4,495 | 4,550 | 4,485 | 4,510 | 160,900 |
| 2026/02/09 | 4,515 | 4,540 | 4,460 | 4,475 | 348,800 |
| 2026/02/06 | 4,370 | 4,510 | 4,340 | 4,475 | 533,400 |
| 2026/02/05 | 4,585 | 4,610 | 4,565 | 4,580 | 201,900 |
| 2026/02/04 | 4,520 | 4,595 | 4,520 | 4,565 | 169,800 |
| 2026/02/03 | 4,495 | 4,560 | 4,495 | 4,540 | 128,100 |
| 2026/02/02 | 4,520 | 4,585 | 4,490 | 4,490 | 232,500 |
| 2026/01/30 | 4,455 | 4,500 | 4,445 | 4,490 | 114,200 |
| 2026/01/29 | 4,475 | 4,485 | 4,415 | 4,450 | 155,400 |
| 2026/01/28 | 4,540 | 4,540 | 4,470 | 4,470 | 225,200 |
| 2026/01/27 | 4,540 | 4,570 | 4,515 | 4,565 | 89,800 |
| 2026/01/26 | 4,580 | 4,580 | 4,535 | 4,545 | 209,000 |
| 2026/01/23 | 4,600 | 4,630 | 4,585 | 4,610 | 120,700 |
| 2026/01/22 | 4,560 | 4,625 | 4,550 | 4,590 | 144,400 |
| 2026/01/21 | 4,500 | 4,575 | 4,480 | 4,555 | 172,700 |
| 2026/01/20 | 4,595 | 4,595 | 4,530 | 4,555 | 150,700 |
| 2026/01/19 | 4,630 | 4,630 | 4,540 | 4,595 | 193,100 |
| 2026/01/16 | 4,580 | 4,635 | 4,550 | 4,630 | 225,500 |
| 2026/01/15 | 4,625 | 4,635 | 4,570 | 4,585 | 279,700 |
| 2026/01/14 | 4,530 | 4,640 | 4,515 | 4,605 | 238,200 |
| 2026/01/13 | 4,495 | 4,535 | 4,465 | 4,510 | 223,700 |
| 2026/01/09 | 4,420 | 4,470 | 4,410 | 4,425 | 192,800 |
| 2026/01/08 | 4,420 | 4,455 | 4,405 | 4,420 | 208,300 |
| 2026/01/07 | 4,375 | 4,430 | 4,360 | 4,420 | 191,200 |
| 2026/01/06 | 4,390 | 4,420 | 4,355 | 4,375 | 220,900 |
| 2026/01/05 | 4,300 | 4,390 | 4,300 | 4,370 | 232,200 |