ｇｕｍｉ(3903)の株価時系列情報
ｇｕｍｉ(3903)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 633 | 639 | 621 | 635 | 1,231,500 |
| 2025/08/07 | 614 | 626 | 614 | 623 | 1,008,700 |
| 2025/08/06 | 607 | 616 | 603 | 615 | 845,300 |
| 2025/08/05 | 616 | 621 | 605 | 607 | 991,300 |
| 2025/08/04 | 601 | 614 | 600 | 608 | 839,900 |
| 2025/08/01 | 623 | 629 | 612 | 616 | 860,200 |
| 2025/07/31 | 614 | 630 | 611 | 630 | 1,218,200 |
| 2025/07/30 | 610 | 611 | 600 | 609 | 1,203,800 |
| 2025/07/29 | 620 | 627 | 610 | 612 | 1,178,400 |
| 2025/07/28 | 613 | 636 | 606 | 616 | 1,661,400 |
| 2025/07/25 | 615 | 625 | 612 | 612 | 1,138,700 |
| 2025/07/24 | 627 | 629 | 612 | 618 | 1,203,100 |
| 2025/07/23 | 628 | 635 | 617 | 623 | 1,735,600 |
| 2025/07/22 | 645 | 658 | 612 | 622 | 2,924,900 |
| 2025/07/18 | 660 | 675 | 648 | 649 | 2,970,500 |
| 2025/07/17 | 628 | 669 | 628 | 656 | 4,915,400 |
| 2025/07/16 | 616 | 623 | 601 | 621 | 3,107,700 |
| 2025/07/15 | 664 | 675 | 622 | 626 | 6,073,300 |
| 2025/07/14 | 609 | 683 | 607 | 670 | 9,500,400 |
| 2025/07/11 | 626 | 628 | 603 | 605 | 3,147,000 |
| 2025/07/10 | 633 | 647 | 614 | 617 | 4,699,500 |
| 2025/07/09 | 600 | 627 | 591 | 627 | 4,247,400 |
| 2025/07/08 | 590 | 598 | 580 | 590 | 2,568,700 |
| 2025/07/07 | 577 | 596 | 571 | 593 | 3,816,900 |
| 2025/07/04 | 579 | 588 | 563 | 578 | 3,780,400 |
| 2025/07/03 | 599 | 605 | 570 | 575 | 5,285,400 |
| 2025/07/02 | 639 | 642 | 586 | 590 | 7,264,700 |
| 2025/07/01 | 700 | 700 | 650 | 651 | 5,354,300 |
| 2025/06/30 | 666 | 708 | 662 | 700 | 7,054,300 |
| 2025/06/27 | 689 | 693 | 648 | 660 | 6,212,100 |
| 2025/06/26 | 714 | 725 | 690 | 703 | 6,273,500 |
| 2025/06/25 | 731 | 735 | 684 | 717 | 10,652,500 |
| 2025/06/24 | 749 | 770 | 720 | 742 | 13,724,800 |
| 2025/06/23 | 752 | 799 | 719 | 719 | 21,072,600 |
| 2025/06/20 | 750 | 757 | 716 | 728 | 8,856,100 |
| 2025/06/19 | 795 | 810 | 744 | 753 | 14,603,200 |
| 2025/06/18 | 795 | 835 | 775 | 781 | 18,816,100 |
| 2025/06/17 | 819 | 865 | 763 | 825 | 46,640,400 |
| 2025/06/16 | 701 | 835 | 694 | 806 | 42,759,000 |
| 2025/06/13 | 675 | 740 | 666 | 703 | 42,412,100 |
| 2025/06/12 | 640 | 640 | 640 | 640 | 648,600 |
| 2025/06/11 | 530 | 546 | 526 | 540 | 2,792,800 |
| 2025/06/10 | 538 | 555 | 518 | 530 | 3,468,700 |
| 2025/06/09 | 532 | 557 | 520 | 528 | 4,966,900 |
| 2025/06/06 | 513 | 516 | 502 | 510 | 1,281,200 |
| 2025/06/05 | 513 | 529 | 511 | 518 | 1,119,600 |
| 2025/06/04 | 545 | 553 | 518 | 519 | 2,122,500 |
| 2025/06/03 | 522 | 560 | 521 | 540 | 2,882,900 |
| 2025/06/02 | 528 | 534 | 519 | 527 | 992,400 |
| 2025/05/30 | 506 | 540 | 505 | 533 | 2,287,800 |
| 2025/05/29 | 538 | 544 | 516 | 523 | 2,426,300 |
| 2025/05/28 | 554 | 560 | 538 | 547 | 2,375,500 |
| 2025/05/27 | 556 | 568 | 531 | 550 | 5,677,200 |
| 2025/05/26 | 535 | 575 | 519 | 552 | 9,597,600 |
| 2025/05/23 | 546 | 559 | 512 | 527 | 7,532,600 |
| 2025/05/22 | 515 | 611 | 509 | 611 | 11,367,500 |
| 2025/05/21 | 515 | 525 | 503 | 511 | 2,629,000 |
| 2025/05/20 | 478 | 522 | 472 | 505 | 3,269,500 |
| 2025/05/19 | 493 | 497 | 475 | 478 | 747,100 |
| 2025/05/16 | 471 | 495 | 467 | 493 | 573,000 |
| 2025/05/15 | 474 | 484 | 471 | 477 | 343,300 |
| 2025/05/14 | 486 | 488 | 475 | 482 | 400,500 |
| 2025/05/13 | 495 | 497 | 483 | 486 | 497,700 |
| 2025/05/12 | 490 | 501 | 485 | 493 | 951,100 |
| 2025/05/09 | 467 | 487 | 466 | 481 | 703,000 |
| 2025/05/08 | 469 | 472 | 456 | 463 | 473,000 |
| 2025/05/07 | 475 | 482 | 469 | 472 | 395,900 |
| 2025/05/02 | 475 | 478 | 468 | 475 | 516,200 |
| 2025/05/01 | 484 | 486 | 472 | 473 | 496,200 |
| 2025/04/30 | 478 | 486 | 471 | 486 | 589,200 |
| 2025/04/28 | 471 | 484 | 469 | 474 | 510,000 |
| 2025/04/25 | 472 | 476 | 463 | 463 | 605,900 |
| 2025/04/24 | 478 | 478 | 469 | 469 | 280,300 |
| 2025/04/23 | 479 | 482 | 469 | 477 | 413,900 |
| 2025/04/22 | 465 | 472 | 461 | 471 | 333,600 |
| 2025/04/21 | 464 | 477 | 461 | 472 | 341,100 |
| 2025/04/18 | 451 | 467 | 450 | 466 | 386,900 |
| 2025/04/17 | 452 | 456 | 446 | 454 | 337,200 |
| 2025/04/16 | 473 | 474 | 449 | 452 | 520,100 |
| 2025/04/15 | 467 | 478 | 463 | 475 | 363,800 |
| 2025/04/14 | 456 | 474 | 456 | 466 | 752,100 |
| 2025/04/11 | 419 | 455 | 416 | 455 | 854,400 |
| 2025/04/10 | 434 | 436 | 422 | 427 | 935,900 |
| 2025/04/09 | 407 | 408 | 383 | 394 | 880,000 |
| 2025/04/08 | 400 | 420 | 400 | 418 | 1,107,600 |
| 2025/04/07 | 368 | 394 | 360 | 362 | 2,787,500 |
| 2025/04/04 | 456 | 459 | 415 | 440 | 1,595,900 |
| 2025/04/03 | 455 | 467 | 451 | 467 | 957,600 |
| 2025/04/02 | 471 | 484 | 466 | 476 | 631,800 |
| 2025/04/01 | 476 | 477 | 465 | 465 | 787,600 |
| 2025/03/31 | 477 | 480 | 469 | 471 | 1,274,300 |
| 2025/03/28 | 472 | 505 | 471 | 491 | 2,309,600 |
| 2025/03/27 | 497 | 499 | 468 | 471 | 2,490,000 |
| 2025/03/26 | 478 | 488 | 477 | 481 | 741,900 |
| 2025/03/25 | 490 | 491 | 470 | 475 | 900,500 |
| 2025/03/24 | 484 | 491 | 479 | 483 | 724,300 |
| 2025/03/21 | 493 | 503 | 484 | 484 | 1,568,500 |
| 2025/03/19 | 483 | 496 | 481 | 493 | 1,182,000 |
| 2025/03/18 | 494 | 497 | 478 | 491 | 2,402,000 |
| 2025/03/17 | 507 | 508 | 492 | 492 | 2,638,800 |
| 2025/03/14 | 549 | 561 | 505 | 505 | 6,256,500 |
| 2025/03/13 | 560 | 613 | 530 | 555 | 21,142,900 |
| 2025/03/12 | 511 | 526 | 508 | 523 | 884,300 |
| 2025/03/11 | 496 | 512 | 488 | 512 | 1,283,000 |
| 2025/03/10 | 506 | 516 | 500 | 516 | 1,407,900 |
| 2025/03/07 | 539 | 548 | 531 | 533 | 1,170,200 |
| 2025/03/06 | 533 | 568 | 526 | 555 | 2,133,700 |
| 2025/03/05 | 531 | 538 | 520 | 520 | 998,800 |
| 2025/03/04 | 521 | 534 | 506 | 529 | 1,309,100 |
| 2025/03/03 | 560 | 560 | 530 | 531 | 2,898,500 |
| 2025/02/28 | 521 | 525 | 507 | 510 | 1,088,400 |
| 2025/02/27 | 510 | 537 | 508 | 537 | 1,160,100 |
| 2025/02/26 | 537 | 541 | 500 | 518 | 2,673,800 |
| 2025/02/25 | 542 | 569 | 535 | 557 | 1,952,400 |
| 2025/02/21 | 555 | 582 | 536 | 575 | 1,977,800 |
| 2025/02/20 | 590 | 598 | 557 | 564 | 2,537,200 |
| 2025/02/19 | 555 | 588 | 551 | 588 | 3,104,700 |
| 2025/02/18 | 560 | 577 | 550 | 558 | 2,545,100 |
| 2025/02/17 | 544 | 577 | 537 | 554 | 3,817,900 |
| 2025/02/14 | 600 | 600 | 534 | 536 | 8,176,800 |
| 2025/02/13 | 634 | 634 | 634 | 634 | 2,185,300 |
| 2025/02/12 | 534 | 534 | 534 | 534 | 331,800 |
| 2025/02/10 | 435 | 454 | 435 | 454 | 575,800 |
| 2025/02/07 | 446 | 446 | 433 | 438 | 386,400 |
| 2025/02/06 | 445 | 448 | 438 | 448 | 347,000 |
| 2025/02/05 | 428 | 447 | 428 | 442 | 799,200 |
| 2025/02/04 | 433 | 435 | 423 | 426 | 424,200 |
| 2025/02/03 | 418 | 427 | 406 | 425 | 804,400 |
| 2025/01/31 | 437 | 446 | 432 | 432 | 704,500 |
| 2025/01/30 | 427 | 441 | 426 | 436 | 853,400 |
| 2025/01/29 | 442 | 442 | 427 | 427 | 586,400 |
| 2025/01/28 | 419 | 443 | 419 | 442 | 689,900 |
| 2025/01/27 | 428 | 437 | 423 | 425 | 726,300 |
| 2025/01/24 | 420 | 436 | 420 | 427 | 1,432,200 |
| 2025/01/23 | 434 | 437 | 411 | 415 | 1,928,400 |
| 2025/01/22 | 398 | 415 | 395 | 410 | 1,299,400 |
| 2025/01/21 | 401 | 402 | 381 | 392 | 1,144,700 |
| 2025/01/20 | 402 | 411 | 393 | 403 | 1,851,700 |
| 2025/01/17 | 378 | 387 | 371 | 378 | 374,100 |
| 2025/01/16 | 386 | 388 | 378 | 379 | 469,800 |
| 2025/01/15 | 386 | 392 | 377 | 378 | 503,000 |
| 2025/01/14 | 387 | 394 | 385 | 386 | 418,200 |
| 2025/01/10 | 385 | 395 | 385 | 390 | 407,900 |
| 2025/01/09 | 400 | 400 | 387 | 392 | 662,800 |
| 2025/01/08 | 418 | 419 | 401 | 403 | 850,700 |
| 2025/01/07 | 428 | 430 | 412 | 423 | 835,800 |
| 2025/01/06 | 412 | 426 | 412 | 420 | 703,700 |
| 2024/12/30 | 421 | 423 | 407 | 407 | 925,400 |
| 2024/12/27 | 414 | 432 | 414 | 427 | 576,800 |
| 2024/12/26 | 419 | 427 | 411 | 415 | 789,500 |
| 2024/12/25 | 422 | 429 | 411 | 414 | 708,100 |
| 2024/12/24 | 432 | 432 | 412 | 414 | 859,800 |
| 2024/12/23 | 439 | 446 | 432 | 432 | 678,600 |
| 2024/12/20 | 455 | 457 | 435 | 438 | 1,566,600 |
| 2024/12/19 | 447 | 459 | 443 | 459 | 1,348,900 |
| 2024/12/18 | 466 | 476 | 457 | 460 | 2,485,700 |
| 2024/12/17 | 429 | 469 | 426 | 462 | 2,796,300 |
| 2024/12/16 | 464 | 470 | 429 | 430 | 3,367,700 |
| 2024/12/13 | 448 | 462 | 439 | 440 | 3,594,200 |
| 2024/12/12 | 428 | 465 | 424 | 447 | 9,680,600 |
| 2024/12/11 | 379 | 388 | 372 | 388 | 1,020,000 |
| 2024/12/10 | 380 | 389 | 374 | 383 | 648,200 |
| 2024/12/09 | 380 | 394 | 379 | 383 | 1,190,400 |
| 2024/12/06 | 377 | 383 | 371 | 372 | 868,700 |
| 2024/12/05 | 375 | 384 | 372 | 376 | 861,300 |
| 2024/12/04 | 373 | 380 | 368 | 370 | 836,800 |
| 2024/12/03 | 366 | 376 | 361 | 373 | 1,119,500 |
| 2024/12/02 | 361 | 362 | 340 | 358 | 1,321,500 |
| 2024/11/29 | 363 | 371 | 359 | 360 | 641,300 |
| 2024/11/28 | 363 | 380 | 362 | 367 | 625,300 |
| 2024/11/27 | 370 | 376 | 361 | 370 | 1,108,300 |
| 2024/11/26 | 365 | 380 | 356 | 378 | 1,396,300 |
| 2024/11/25 | 387 | 406 | 378 | 381 | 2,912,700 |
| 2024/11/22 | 364 | 387 | 357 | 382 | 2,177,500 |
| 2024/11/21 | 362 | 367 | 355 | 362 | 1,222,800 |
| 2024/11/20 | 340 | 359 | 340 | 357 | 991,700 |
| 2024/11/19 | 324 | 344 | 322 | 338 | 944,500 |
| 2024/11/18 | 316 | 330 | 316 | 320 | 337,700 |
| 2024/11/15 | 322 | 324 | 316 | 316 | 218,400 |
| 2024/11/14 | 321 | 325 | 319 | 320 | 179,300 |
| 2024/11/13 | 320 | 326 | 320 | 321 | 218,300 |
| 2024/11/12 | 331 | 337 | 326 | 328 | 530,700 |
| 2024/11/11 | 323 | 332 | 321 | 327 | 354,500 |
| 2024/11/08 | 318 | 323 | 312 | 320 | 477,300 |
| 2024/11/07 | 319 | 322 | 312 | 313 | 278,200 |
| 2024/11/06 | 310 | 314 | 307 | 311 | 250,900 |
| 2024/11/05 | 314 | 314 | 305 | 308 | 155,700 |
| 2024/11/01 | 312 | 320 | 311 | 314 | 273,700 |
| 2024/10/31 | 308 | 320 | 308 | 317 | 320,400 |
| 2024/10/30 | 306 | 313 | 304 | 309 | 284,600 |
| 2024/10/29 | 300 | 306 | 297 | 305 | 203,100 |
| 2024/10/28 | 286 | 301 | 286 | 300 | 291,200 |
| 2024/10/25 | 289 | 290 | 283 | 285 | 138,300 |
| 2024/10/24 | 286 | 291 | 283 | 288 | 393,500 |
| 2024/10/23 | 301 | 304 | 289 | 289 | 335,000 |
| 2024/10/22 | 309 | 310 | 301 | 304 | 305,700 |
| 2024/10/21 | 302 | 314 | 302 | 310 | 213,900 |
| 2024/10/18 | 305 | 307 | 301 | 302 | 213,700 |
| 2024/10/17 | 299 | 306 | 299 | 303 | 199,800 |
| 2024/10/16 | 300 | 305 | 297 | 298 | 241,300 |