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
2018/12/28 541 560 534 540 540,800
2018/12/27 547 555 528 550 978,800
2018/12/26 487 520 487 511 855,700
2018/12/25 473 500 470 475 1,435,700
2018/12/21 540 552 500 517 1,399,400
2018/12/20 549 565 533 541 1,169,600
2018/12/19 529 560 520 553 1,178,900
2018/12/18 530 555 525 528 1,317,000
2018/12/17 564 572 543 549 868,200
2018/12/14 609 612 565 573 1,292,600
2018/12/13 614 620 600 615 684,700
2018/12/12 580 614 563 606 1,206,700
2018/12/11 630 642 575 577 2,096,000
2018/12/10 620 646 593 610 2,040,400
2018/12/07 622 627 593 595 1,320,700
2018/12/06 631 636 597 619 1,695,400
2018/12/05 675 683 636 639 1,507,500
2018/12/04 752 758 678 685 1,652,300
2018/12/03 829 850 756 764 2,148,400
2018/11/30 778 802 725 742 1,688,100
2018/11/29 781 792 755 763 1,102,400
2018/11/28 761 794 743 779 1,568,000
2018/11/27 707 777 686 768 3,250,100
2018/11/26 696 716 670 716 1,396,600
2018/11/22 613 622 599 616 233,700
2018/11/21 597 630 597 611 324,700
2018/11/20 643 645 611 612 324,200
2018/11/19 630 662 625 653 284,900
2018/11/16 644 653 633 636 277,300
2018/11/15 631 659 627 642 237,300
2018/11/14 648 660 639 639 337,600
2018/11/13 634 660 619 649 544,600
2018/11/12 677 682 650 654 452,300
2018/11/09 688 711 680 686 465,900
2018/11/08 680 704 677 693 513,400
2018/11/07 666 681 651 667 341,700
2018/11/06 676 688 657 667 281,000
2018/11/05 650 690 642 672 561,000
2018/11/02 618 666 616 664 815,700
2018/11/01 594 640 585 614 656,900
2018/10/31 579 603 562 600 754,300
2018/10/30 556 573 533 565 724,400
2018/10/29 626 640 551 556 1,239,200
2018/10/26 655 677 591 629 1,184,300
2018/10/25 681 708 631 638 1,266,700
2018/10/24 684 738 684 706 1,121,600
2018/10/23 697 711 661 669 768,300
2018/10/22 634 720 628 704 1,267,800
2018/10/19 627 634 615 631 346,200
2018/10/18 643 659 632 636 560,400
2018/10/17 635 649 628 644 594,300
2018/10/16 611 627 603 626 616,300
2018/10/15 654 662 607 611 1,038,500
2018/10/12 630 658 621 656 609,900
2018/10/11 660 686 614 632 1,835,400
2018/10/10 649 725 626 699 2,531,900
2018/10/09 600 649 582 629 2,260,100
2018/10/05 639 641 609 617 386,400
2018/10/04 656 668 630 630 392,600
2018/10/03 642 663 627 651 551,800
2018/10/02 656 658 640 642 258,100
2018/10/01 636 656 630 654 335,900
2018/09/28 644 653 634 650 278,800
2018/09/27 655 665 637 645 350,700
2018/09/26 651 661 650 658 207,900
2018/09/25 616 655 615 647 421,100
2018/09/21 640 652 620 624 511,500
2018/09/20 628 637 618 634 317,400
2018/09/19 624 631 613 627 330,400
2018/09/18 604 637 597 619 622,100
2018/09/14 584 610 582 605 414,000
2018/09/13 582 601 580 582 563,000
2018/09/12 607 630 575 581 995,700
2018/09/11 595 616 592 611 691,500
2018/09/10 695 695 592 595 1,933,300
2018/09/07 730 748 728 740 222,400
2018/09/06 751 751 726 737 424,300
2018/09/05 769 773 756 762 250,200
2018/09/04 753 769 751 766 182,600
2018/09/03 771 774 732 756 304,200
2018/08/31 750 763 736 758 216,400
2018/08/30 759 765 745 756 329,700
2018/08/29 735 759 732 754 290,300
2018/08/28 738 744 724 732 260,300
2018/08/27 713 735 705 731 285,300
2018/08/24 684 713 678 708 400,900
2018/08/23 663 686 660 681 215,500
2018/08/22 637 669 637 663 250,300
2018/08/21 640 644 628 639 126,100
2018/08/20 645 657 641 643 146,500
2018/08/17 620 645 618 642 344,400
2018/08/16 641 646 614 621 626,100
2018/08/15 665 680 640 651 542,400
2018/08/14 649 688 645 657 1,056,300
2018/08/13 677 677 641 645 488,500
2018/08/10 687 695 668 679 376,600
2018/08/09 688 692 679 683 120,000
2018/08/08 680 694 673 689 279,800
2018/08/07 690 698 672 687 231,500
2018/08/06 675 690 661 686 464,100
2018/08/03 718 726 682 683 555,800
2018/08/02 714 738 714 719 372,100
2018/08/01 728 732 716 727 247,000
2018/07/31 727 733 721 725 232,100
2018/07/30 748 748 729 732 297,300
2018/07/27 760 764 745 750 257,500
2018/07/26 756 760 745 756 221,100
2018/07/25 756 768 748 753 453,300
2018/07/24 748 761 742 760 534,300
2018/07/23 724 748 724 737 374,100
2018/07/20 724 735 710 733 309,500
2018/07/19 736 743 715 721 411,700
2018/07/18 718 740 716 730 488,100
2018/07/17 696 715 696 709 351,100
2018/07/13 701 706 688 696 426,400
2018/07/12 689 709 686 696 354,500
2018/07/11 687 691 671 685 345,300
2018/07/10 697 707 692 694 331,100
2018/07/09 674 700 674 695 366,100
2018/07/06 662 679 650 673 508,900
2018/07/05 668 692 655 658 674,400
2018/07/04 686 690 661 669 1,090,400
2018/07/03 718 727 688 693 750,400
2018/07/02 728 736 715 717 509,000
2018/06/29 727 737 713 729 618,200
2018/06/28 740 741 709 726 867,800
2018/06/27 735 747 724 731 483,100
2018/06/26 732 751 727 746 368,500
2018/06/25 758 777 742 749 393,500
2018/06/22 762 771 752 760 356,300
2018/06/21 775 780 763 771 396,400
2018/06/20 757 778 739 775 1,014,700
2018/06/19 802 811 738 746 1,668,600
2018/06/18 826 826 801 805 682,700
2018/06/15 842 850 815 826 961,700
2018/06/14 833 853 833 845 396,500
2018/06/13 845 845 820 840 727,300
2018/06/12 840 847 823 843 830,300
2018/06/11 910 917 831 836 2,548,400
2018/06/08 959 969 949 959 317,900
2018/06/07 942 958 931 957 390,400
2018/06/06 935 956 933 937 332,400
2018/06/05 954 959 930 931 362,200
2018/06/04 930 951 921 948 963,100
2018/06/01 930 937 910 918 690,800
2018/05/31 986 994 923 930 1,117,700
2018/05/30 988 1,014 969 978 2,041,900
2018/05/29 990 991 937 942 835,400
2018/05/28 1,005 1,005 974 983 422,700
2018/05/25 994 1,005 991 1,001 207,300
2018/05/24 1,001 1,010 990 996 397,100
2018/05/23 996 1,005 992 1,000 183,600
2018/05/22 1,010 1,010 995 997 205,500
2018/05/21 994 1,012 993 1,010 330,400
2018/05/18 997 1,001 988 990 200,400
2018/05/17 990 1,004 982 996 314,700
2018/05/16 1,001 1,005 983 986 428,700
2018/05/15 1,016 1,023 1,002 1,002 186,900
2018/05/14 998 1,023 989 1,019 522,700
2018/05/11 992 1,002 992 997 269,700
2018/05/10 1,007 1,013 991 995 372,500
2018/05/09 1,001 1,014 998 1,001 376,700
2018/05/08 1,012 1,019 996 1,001 694,800
2018/05/07 1,028 1,033 1,012 1,016 239,500
2018/05/02 1,012 1,032 1,006 1,028 422,200
2018/05/01 1,027 1,034 1,003 1,015 416,200
2018/04/27 1,017 1,025 1,009 1,015 365,500
2018/04/26 1,037 1,041 1,007 1,016 507,700
2018/04/25 1,025 1,037 1,018 1,032 238,600
2018/04/24 1,030 1,045 1,027 1,036 337,100
2018/04/23 1,027 1,038 1,012 1,033 487,100
2018/04/20 997 1,024 997 1,021 370,300
2018/04/19 1,005 1,013 989 997 461,300
2018/04/18 994 1,008 983 1,001 303,600
2018/04/17 999 1,011 965 982 921,900
2018/04/16 1,018 1,020 992 999 656,200
2018/04/13 1,026 1,032 1,011 1,019 487,000
2018/04/12 1,020 1,041 1,018 1,025 363,300
2018/04/11 1,055 1,059 1,018 1,020 564,900
2018/04/10 1,053 1,067 1,042 1,053 364,400
2018/04/09 1,036 1,058 1,033 1,054 328,700
2018/04/06 1,040 1,051 1,026 1,041 499,200
2018/04/05 1,035 1,042 1,026 1,034 421,700
2018/04/04 1,035 1,040 1,013 1,027 445,700
2018/04/03 1,007 1,033 1,006 1,023 432,200
2018/04/02 1,056 1,065 1,015 1,018 945,500
2018/03/30 1,050 1,080 1,046 1,074 547,600
2018/03/29 1,058 1,065 1,022 1,041 708,400
2018/03/28 1,032 1,062 1,030 1,058 491,300
2018/03/27 1,060 1,071 1,023 1,029 805,900
2018/03/26 1,035 1,046 994 1,043 658,800
2018/03/23 1,024 1,064 1,023 1,035 721,300
2018/03/22 1,056 1,103 1,056 1,089 642,100
2018/03/20 1,076 1,096 1,075 1,077 573,600
2018/03/19 1,120 1,130 1,076 1,099 810,000
2018/03/16 1,119 1,135 1,114 1,125 632,200
2018/03/15 1,095 1,125 1,093 1,120 670,300
2018/03/14 1,068 1,105 1,060 1,097 768,000
2018/03/13 1,021 1,080 1,017 1,070 1,176,600
2018/03/12 1,020 1,043 1,000 1,025 1,254,200
2018/03/09 977 1,001 967 986 782,900
2018/03/08 981 991 966 970 518,500
2018/03/07 980 983 959 970 427,800
2018/03/06 963 988 952 984 962,600
2018/03/05 1,007 1,007 939 948 1,278,100
2018/03/02 998 1,016 993 1,007 577,200
2018/03/01 1,008 1,028 1,005 1,022 424,400
2018/02/28 1,018 1,029 1,008 1,021 929,800
2018/02/27 1,047 1,049 1,016 1,022 1,156,500
2018/02/26 1,108 1,112 1,028 1,041 1,907,100
2018/02/23 1,068 1,131 1,062 1,111 1,594,900
2018/02/22 1,097 1,097 1,038 1,056 1,155,000
2018/02/21 1,092 1,108 1,070 1,097 664,500
2018/02/20 1,100 1,108 1,085 1,088 676,300
2018/02/19 1,037 1,102 1,031 1,095 966,600
2018/02/16 1,042 1,065 1,000 1,018 947,400
2018/02/15 1,035 1,045 1,022 1,027 439,500
2018/02/14 1,039 1,062 1,005 1,017 696,700
2018/02/13 1,070 1,093 1,028 1,033 776,600
2018/02/09 973 1,012 958 1,008 974,100
2018/02/08 1,025 1,044 1,008 1,033 639,100
2018/02/07 1,035 1,075 997 1,005 1,323,900
2018/02/06 1,013 1,029 942 975 1,922,300
2018/02/05 1,088 1,102 1,066 1,097 713,600
2018/02/02 1,110 1,124 1,089 1,116 657,900
2018/02/01 1,090 1,110 1,080 1,108 645,000
2018/01/31 1,074 1,098 1,065 1,080 575,100
2018/01/30 1,111 1,122 1,060 1,078 1,185,300
2018/01/29 1,071 1,162 1,069 1,118 1,774,200
2018/01/26 1,075 1,078 1,042 1,055 742,600
2018/01/25 1,081 1,100 1,069 1,076 563,400
2018/01/24 1,088 1,098 1,077 1,090 367,300
2018/01/23 1,074 1,104 1,060 1,087 816,700
2018/01/22 1,065 1,080 1,050 1,067 522,800
2018/01/19 1,074 1,088 1,048 1,056 619,400
2018/01/18 1,080 1,092 1,069 1,071 348,200
2018/01/17 1,100 1,107 1,069 1,084 715,000
2018/01/16 1,100 1,117 1,082 1,115 428,300
2018/01/15 1,120 1,132 1,090 1,097 660,900
2018/01/12 1,133 1,140 1,112 1,113 402,600
2018/01/11 1,118 1,137 1,114 1,127 558,600
2018/01/10 1,110 1,132 1,097 1,124 748,400
2018/01/09 1,110 1,129 1,093 1,113 520,500
2018/01/05 1,071 1,123 1,068 1,106 736,100
2018/01/04 1,085 1,088 1,059 1,069 664,700

このページの先頭へ