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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |