日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/24 242 246 239 242 353,800
2026/07/23 242 248 241 246 313,100
2026/07/22 245 247 241 244 327,600
2026/07/21 237 247 236 244 341,300
2026/07/17 240 242 231 237 602,500
2026/07/16 251 251 240 243 502,700
2026/07/15 244 251 242 247 482,800
2026/07/14 239 247 239 242 465,400
2026/07/13 240 245 238 239 424,200
2026/07/10 233 244 233 242 561,000
2026/07/09 231 236 227 235 536,100
2026/07/08 247 249 230 232 1,170,100
2026/07/07 253 258 244 245 978,000
2026/07/06 243 258 242 251 770,200
2026/07/03 241 245 233 241 613,500
2026/07/02 239 247 236 239 598,600
2026/07/01 226 236 225 235 487,700
2026/06/30 233 233 226 228 688,400
2026/06/29 227 234 225 227 774,000
2026/06/26 230 231 222 230 1,095,300
2026/06/25 225 231 222 224 779,900
2026/06/24 226 233 222 223 418,400
2026/06/23 233 233 227 228 468,400
2026/06/22 230 240 230 233 513,100
2026/06/19 239 240 229 233 909,900
2026/06/18 251 251 244 245 437,700
2026/06/17 254 260 251 251 500,100
2026/06/16 260 260 246 253 739,200
2026/06/15 260 272 254 259 1,083,400
2026/06/12 250 261 223 242 1,478,600
2026/06/11 249 250 244 248 465,400
2026/06/10 258 258 246 253 607,500
2026/06/09 262 269 255 255 636,800
2026/06/08 270 270 259 261 809,500
2026/06/05 270 283 270 277 546,700
2026/06/04 268 272 266 269 323,500
2026/06/03 270 277 264 274 721,700
2026/06/02 268 272 266 270 672,100
2026/06/01 289 290 270 271 951,300
2026/05/29 295 300 290 290 357,300
2026/05/28 298 300 290 295 289,100
2026/05/27 302 302 295 298 397,900
2026/05/26 300 305 298 304 545,000
2026/05/25 308 309 300 302 355,900
2026/05/22 308 313 303 306 505,100
2026/05/21 294 308 292 305 740,800
2026/05/20 300 300 286 291 880,600
2026/05/19 303 308 300 301 494,400
2026/05/18 312 312 303 303 356,200
2026/05/15 309 317 307 312 389,800
2026/05/14 312 312 306 308 400,100
2026/05/13 314 316 312 313 168,400
2026/05/12 321 322 313 313 312,300
2026/05/11 326 333 320 323 369,300
2026/05/08 321 334 320 325 496,400
2026/05/07 327 327 321 321 433,500
2026/05/01 322 325 319 320 262,200
2026/04/30 335 336 322 322 460,600
2026/04/28 337 341 327 341 372,900
2026/04/27 342 344 337 338 493,900
2026/04/24 340 343 337 337 184,500
2026/04/23 347 348 340 341 262,800
2026/04/22 350 355 345 346 214,600
2026/04/21 353 353 348 350 271,900
2026/04/20 351 352 343 349 187,900
2026/04/17 349 352 347 350 292,300
2026/04/16 345 349 344 347 283,600
2026/04/15 344 347 337 341 327,500
2026/04/14 343 344 338 341 268,600
2026/04/13 333 337 332 335 193,100
2026/04/10 341 345 331 332 296,900
2026/04/09 350 350 340 341 296,600
2026/04/08 341 353 340 352 651,300
2026/04/07 335 342 334 337 237,400
2026/04/06 331 336 329 334 263,700
2026/04/03 330 333 325 327 191,200
2026/03/27 325 335 323 331 523,800
2026/03/26 333 333 323 328 391,100
2026/03/25 326 336 325 333 508,300
2026/03/24 333 334 317 320 647,900
2026/03/23 316 319 309 309 678,900
2026/03/19 342 346 321 321 805,300
2026/03/18 353 354 342 350 427,900
2026/03/17 357 358 345 345 854,800
2026/03/16 348 359 340 356 1,511,800
2026/03/13 333 365 329 347 1,531,100
2026/03/12 341 342 333 338 620,400
2026/03/11 334 347 334 344 623,200
2026/03/10 322 337 319 334 498,900
2026/03/09 310 318 307 318 483,500
2026/03/06 320 325 316 322 533,400
2026/03/05 314 323 314 318 844,200
2026/03/04 311 313 299 302 1,161,000
2026/03/03 326 326 314 315 765,800
2026/03/02 327 331 324 325 619,600
2026/02/27 337 337 330 335 416,400
2026/02/26 326 340 325 335 898,800
2026/02/25 321 328 321 321 331,000
2026/02/24 328 329 319 321 584,200
2026/02/20 332 334 327 329 627,600
2026/02/19 340 340 333 334 493,400
2026/02/18 352 352 338 340 576,900
2026/02/17 346 358 345 348 739,700
2026/02/16 341 344 338 341 423,900
2026/02/13 341 344 332 333 600,700
2026/02/12 346 347 340 343 449,400
2026/02/10 339 351 338 346 465,700
2026/02/09 344 348 336 336 735,100
2026/02/06 343 344 333 336 761,600
2026/02/05 345 354 345 350 324,700
2026/02/04 345 349 343 349 342,900
2026/02/03 352 355 347 351 414,400
2026/02/02 349 358 346 346 615,500
2026/01/30 351 358 349 353 460,400
2026/01/29 353 356 347 352 724,800
2026/01/28 360 363 352 353 511,300
2026/01/27 368 369 360 360 764,600
2026/01/26 376 377 367 368 722,900
2026/01/23 379 389 375 382 499,300
2026/01/22 381 382 376 376 348,600
2026/01/21 381 385 376 377 737,500
2026/01/20 396 398 388 391 560,200
2026/01/19 397 398 385 393 721,300
2026/01/16 400 406 390 400 933,600
2026/01/15 394 400 390 400 792,000
2026/01/14 382 407 379 394 1,833,100
2026/01/13 378 384 371 378 881,700
2026/01/09 364 374 361 371 682,800
2026/01/08 371 373 361 361 827,400
2026/01/07 376 381 367 373 1,069,200
2026/01/06 369 385 368 377 1,817,000
2026/01/05 360 371 358 361 1,201,300
2025/12/30 369 369 355 355 648,900
2025/12/29 352 369 348 369 698,700
2025/12/26 348 365 342 356 2,303,000
2025/12/25 348 352 345 349 798,400
2025/12/24 347 349 344 345 537,700
2025/12/23 346 350 343 348 959,100
2025/12/22 345 349 339 343 591,300
2025/12/19 340 345 336 345 934,300
2025/12/18 337 344 334 337 954,200
2025/12/17 336 349 336 345 900,800
2025/12/16 354 356 334 335 1,514,600
2025/12/15 346 363 345 355 1,677,900
2025/12/12 364 377 364 376 820,800
2025/12/11 372 375 364 366 656,700
2025/12/10 370 384 366 376 1,000,400
2025/12/09 372 378 370 370 492,100
2025/12/08 375 379 373 374 471,100
2025/12/05 376 378 371 374 675,300
2025/12/04 380 385 375 378 500,900
2025/12/03 390 391 380 380 521,100
2025/12/02 402 402 385 385 595,900
2025/12/01 425 426 401 401 819,500
2025/11/28 397 428 396 428 1,261,300
2025/11/27 389 397 388 396 507,300
2025/11/26 378 388 377 386 551,800
2025/11/25 390 390 379 381 527,700
2025/11/21 380 387 377 384 755,000
2025/11/20 388 395 376 384 1,095,900
2025/11/19 391 393 380 384 1,035,300
2025/11/18 395 399 379 383 953,400
2025/11/17 408 411 394 396 1,171,400
2025/11/14 422 424 410 410 858,100
2025/11/13 438 439 430 430 520,900
2025/11/12 425 440 422 440 972,000
2025/11/11 433 434 419 423 636,500
2025/11/10 432 434 425 430 504,600
2025/11/07 425 433 423 428 595,900
2025/11/06 448 448 430 430 751,500
2025/11/05 438 446 426 446 875,800
2025/11/04 440 449 432 439 937,200
2025/10/31 453 461 440 440 763,200
2025/10/30 450 456 444 451 539,100
2025/10/29 463 472 450 450 517,500
2025/10/28 466 468 461 463 409,600
2025/10/27 470 480 466 467 541,600
2025/10/24 471 477 468 470 354,500
2025/10/23 473 476 468 469 317,900
2025/10/22 479 487 471 479 676,900
2025/10/21 475 478 463 470 987,900
2025/10/20 466 477 457 473 826,300
2025/10/17 458 466 440 450 1,408,200
2025/10/16 477 477 466 468 549,100
2025/10/15 473 482 472 476 456,900
2025/10/14 488 499 468 470 919,600
2025/10/10 505 510 489 496 666,400
2025/10/09 499 515 497 510 861,700
2025/10/08 501 509 495 499 1,076,500
2025/10/07 484 522 471 499 2,649,100
2025/10/06 480 483 456 477 2,173,700
2025/10/03 428 472 428 468 6,309,000
2025/10/02 540 548 527 528 1,389,900
2025/10/01 560 563 532 532 2,229,100
2025/09/30 583 584 567 570 1,660,500
2025/09/29 616 617 588 589 2,755,200
2025/09/26 620 636 613 620 2,310,600
2025/09/25 615 645 614 625 2,887,300
2025/09/24 622 624 606 607 1,565,700
2025/09/22 654 659 621 625 2,310,700

このページの先頭へ