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 |
---|---|---|---|---|---|
2019/12/30 | 823 | 823 | 796 | 804 | 617,100 |
2019/12/27 | 850 | 850 | 812 | 816 | 862,800 |
2019/12/26 | 830 | 840 | 816 | 840 | 580,100 |
2019/12/25 | 860 | 861 | 831 | 835 | 431,300 |
2019/12/24 | 831 | 841 | 822 | 826 | 709,800 |
2019/12/23 | 874 | 876 | 839 | 846 | 821,100 |
2019/12/20 | 894 | 911 | 882 | 884 | 758,100 |
2019/12/19 | 870 | 909 | 870 | 880 | 904,000 |
2019/12/18 | 918 | 918 | 860 | 874 | 1,481,400 |
2019/12/17 | 921 | 938 | 905 | 931 | 1,174,100 |
2019/12/16 | 885 | 944 | 883 | 906 | 1,510,200 |
2019/12/13 | 861 | 893 | 850 | 871 | 1,291,900 |
2019/12/12 | 864 | 879 | 832 | 863 | 1,087,500 |
2019/12/11 | 854 | 890 | 843 | 875 | 2,272,300 |
2019/12/10 | 756 | 870 | 746 | 851 | 4,909,400 |
2019/12/09 | 779 | 780 | 722 | 766 | 2,220,800 |
2019/12/06 | 744 | 756 | 733 | 743 | 819,500 |
2019/12/05 | 747 | 748 | 729 | 738 | 714,900 |
2019/12/04 | 732 | 755 | 717 | 749 | 1,250,600 |
2019/12/03 | 750 | 761 | 732 | 737 | 2,055,700 |
2019/12/02 | 711 | 736 | 710 | 721 | 820,500 |
2019/11/29 | 706 | 714 | 698 | 704 | 447,400 |
2019/11/28 | 730 | 731 | 702 | 710 | 744,800 |
2019/11/27 | 744 | 757 | 729 | 737 | 1,509,200 |
2019/11/26 | 717 | 741 | 714 | 729 | 793,300 |
2019/11/25 | 720 | 745 | 710 | 719 | 1,280,600 |
2019/11/22 | 664 | 695 | 659 | 686 | 777,600 |
2019/11/21 | 667 | 679 | 647 | 669 | 564,100 |
2019/11/20 | 660 | 682 | 655 | 668 | 691,700 |
2019/11/19 | 666 | 673 | 652 | 656 | 554,200 |
2019/11/18 | 665 | 671 | 635 | 659 | 1,271,100 |
2019/11/15 | 720 | 735 | 646 | 648 | 2,535,700 |
2019/11/14 | 751 | 772 | 726 | 735 | 1,474,300 |
2019/11/13 | 745 | 745 | 726 | 736 | 584,200 |
2019/11/12 | 729 | 751 | 725 | 746 | 639,100 |
2019/11/11 | 736 | 744 | 730 | 740 | 421,000 |
2019/11/08 | 747 | 751 | 733 | 737 | 470,400 |
2019/11/07 | 730 | 749 | 716 | 740 | 493,600 |
2019/11/06 | 764 | 764 | 717 | 730 | 943,300 |
2019/11/05 | 780 | 789 | 770 | 772 | 446,400 |
2019/11/01 | 768 | 777 | 758 | 775 | 290,600 |
2019/10/31 | 765 | 775 | 753 | 768 | 313,200 |
2019/10/30 | 749 | 759 | 732 | 758 | 446,800 |
2019/10/29 | 752 | 769 | 740 | 760 | 399,000 |
2019/10/28 | 750 | 753 | 732 | 747 | 338,500 |
2019/10/25 | 728 | 739 | 714 | 737 | 244,100 |
2019/10/24 | 712 | 738 | 708 | 728 | 440,500 |
2019/10/23 | 698 | 710 | 686 | 708 | 302,500 |
2019/10/21 | 694 | 711 | 690 | 694 | 420,000 |
2019/10/18 | 670 | 703 | 668 | 694 | 746,400 |
2019/10/17 | 675 | 684 | 660 | 673 | 439,800 |
2019/10/16 | 687 | 706 | 664 | 665 | 736,500 |
2019/10/15 | 744 | 749 | 672 | 683 | 1,569,800 |
2019/10/11 | 738 | 738 | 717 | 729 | 331,600 |
2019/10/10 | 761 | 762 | 726 | 732 | 504,900 |
2019/10/09 | 763 | 783 | 755 | 763 | 526,600 |
2019/10/08 | 748 | 784 | 747 | 772 | 632,300 |
2019/10/07 | 718 | 739 | 713 | 739 | 338,400 |
2019/10/04 | 711 | 724 | 704 | 719 | 373,200 |
2019/10/03 | 683 | 714 | 672 | 709 | 416,700 |
2019/10/02 | 691 | 717 | 687 | 693 | 552,500 |
2019/10/01 | 744 | 750 | 686 | 694 | 1,191,100 |
2019/09/30 | 759 | 808 | 751 | 757 | 1,757,900 |
2019/09/27 | 707 | 752 | 700 | 751 | 934,400 |
2019/09/26 | 696 | 714 | 692 | 697 | 443,600 |
2019/09/25 | 706 | 712 | 691 | 702 | 378,100 |
2019/09/24 | 684 | 728 | 680 | 714 | 626,900 |
2019/09/20 | 671 | 702 | 666 | 682 | 610,300 |
2019/09/19 | 640 | 674 | 638 | 670 | 436,100 |
2019/09/18 | 640 | 646 | 627 | 640 | 314,000 |
2019/09/17 | 630 | 653 | 626 | 639 | 390,200 |
2019/09/13 | 661 | 661 | 635 | 636 | 407,700 |
2019/09/12 | 666 | 678 | 652 | 660 | 613,600 |
2019/09/11 | 655 | 669 | 634 | 664 | 985,000 |
2019/09/10 | 718 | 718 | 646 | 649 | 2,455,700 |
2019/09/09 | 654 | 724 | 648 | 724 | 3,606,900 |
2019/09/06 | 605 | 630 | 599 | 624 | 399,800 |
2019/09/05 | 603 | 609 | 592 | 603 | 143,100 |
2019/09/04 | 613 | 617 | 597 | 597 | 275,600 |
2019/09/03 | 609 | 626 | 605 | 620 | 173,900 |
2019/09/02 | 620 | 627 | 608 | 608 | 193,200 |
2019/08/30 | 616 | 636 | 608 | 623 | 432,000 |
2019/08/29 | 622 | 632 | 605 | 617 | 297,600 |
2019/08/28 | 617 | 630 | 604 | 614 | 220,000 |
2019/08/27 | 644 | 644 | 615 | 619 | 375,600 |
2019/08/26 | 626 | 648 | 623 | 634 | 347,200 |
2019/08/23 | 634 | 647 | 624 | 645 | 327,200 |
2019/08/22 | 602 | 655 | 602 | 629 | 742,400 |
2019/08/21 | 592 | 600 | 589 | 598 | 121,500 |
2019/08/20 | 571 | 597 | 569 | 594 | 251,700 |
2019/08/19 | 567 | 569 | 561 | 568 | 144,800 |
2019/08/16 | 565 | 567 | 559 | 559 | 138,300 |
2019/08/15 | 570 | 572 | 556 | 569 | 266,400 |
2019/08/14 | 575 | 586 | 575 | 584 | 167,500 |
2019/08/13 | 557 | 570 | 555 | 569 | 150,100 |
2019/08/09 | 587 | 595 | 566 | 567 | 363,100 |
2019/08/08 | 563 | 577 | 560 | 574 | 142,000 |
2019/08/07 | 549 | 565 | 546 | 558 | 146,000 |
2019/08/06 | 521 | 547 | 517 | 546 | 305,400 |
2019/08/05 | 566 | 575 | 543 | 551 | 239,500 |
2019/08/02 | 571 | 580 | 562 | 572 | 219,500 |
2019/08/01 | 563 | 582 | 561 | 581 | 232,500 |
2019/07/31 | 560 | 570 | 554 | 566 | 152,800 |
2019/07/30 | 560 | 565 | 555 | 564 | 117,800 |
2019/07/29 | 559 | 566 | 553 | 556 | 146,000 |
2019/07/26 | 540 | 560 | 540 | 560 | 302,300 |
2019/07/25 | 538 | 545 | 538 | 544 | 65,200 |
2019/07/24 | 545 | 548 | 537 | 539 | 91,900 |
2019/07/23 | 545 | 550 | 540 | 544 | 80,300 |
2019/07/22 | 545 | 546 | 538 | 540 | 108,500 |
2019/07/19 | 540 | 552 | 540 | 549 | 84,200 |
2019/07/18 | 546 | 550 | 536 | 538 | 182,500 |
2019/07/17 | 553 | 553 | 540 | 551 | 131,600 |
2019/07/16 | 550 | 555 | 538 | 554 | 230,000 |
2019/07/12 | 575 | 575 | 553 | 555 | 278,200 |
2019/07/11 | 567 | 575 | 562 | 572 | 229,100 |
2019/07/10 | 555 | 567 | 554 | 562 | 104,300 |
2019/07/09 | 560 | 564 | 553 | 558 | 134,500 |
2019/07/08 | 568 | 570 | 556 | 556 | 172,900 |
2019/07/05 | 575 | 576 | 565 | 573 | 246,800 |
2019/07/04 | 556 | 570 | 554 | 567 | 279,500 |
2019/07/03 | 562 | 564 | 545 | 551 | 256,600 |
2019/07/02 | 552 | 565 | 549 | 562 | 227,800 |
2019/07/01 | 548 | 556 | 544 | 553 | 316,600 |
2019/06/28 | 537 | 546 | 533 | 538 | 224,300 |
2019/06/27 | 529 | 537 | 526 | 535 | 152,200 |
2019/06/26 | 520 | 531 | 517 | 529 | 215,900 |
2019/06/25 | 525 | 528 | 519 | 523 | 185,100 |
2019/06/24 | 523 | 526 | 513 | 524 | 230,000 |
2019/06/21 | 526 | 526 | 518 | 525 | 154,400 |
2019/06/20 | 515 | 525 | 508 | 523 | 228,800 |
2019/06/19 | 520 | 523 | 514 | 522 | 266,900 |
2019/06/18 | 530 | 530 | 506 | 511 | 644,700 |
2019/06/17 | 561 | 565 | 529 | 531 | 867,200 |
2019/06/14 | 556 | 571 | 553 | 564 | 280,200 |
2019/06/13 | 558 | 565 | 549 | 556 | 311,700 |
2019/06/12 | 582 | 585 | 546 | 557 | 1,270,900 |
2019/06/11 | 605 | 617 | 582 | 585 | 500,300 |
2019/06/10 | 606 | 647 | 596 | 609 | 1,328,300 |
2019/06/07 | 576 | 582 | 570 | 580 | 205,300 |
2019/06/06 | 577 | 583 | 565 | 574 | 203,700 |
2019/06/05 | 559 | 577 | 554 | 572 | 529,300 |
2019/06/04 | 532 | 545 | 527 | 545 | 360,000 |
2019/06/03 | 552 | 555 | 522 | 532 | 543,100 |
2019/05/31 | 586 | 590 | 561 | 564 | 644,100 |
2019/05/30 | 600 | 607 | 583 | 593 | 263,700 |
2019/05/29 | 603 | 613 | 592 | 593 | 390,400 |
2019/05/28 | 587 | 603 | 583 | 600 | 254,600 |
2019/05/27 | 574 | 585 | 568 | 581 | 183,400 |
2019/05/24 | 577 | 587 | 566 | 575 | 367,400 |
2019/05/23 | 598 | 605 | 585 | 591 | 274,700 |
2019/05/22 | 599 | 613 | 595 | 610 | 212,000 |
2019/05/21 | 599 | 599 | 583 | 592 | 188,600 |
2019/05/20 | 613 | 620 | 599 | 601 | 236,300 |
2019/05/17 | 595 | 613 | 589 | 604 | 267,300 |
2019/05/16 | 636 | 640 | 580 | 585 | 858,800 |
2019/05/15 | 629 | 635 | 598 | 629 | 919,200 |
2019/05/14 | 580 | 631 | 560 | 590 | 1,205,900 |
2019/05/13 | 600 | 622 | 595 | 607 | 241,600 |
2019/05/10 | 600 | 624 | 592 | 607 | 347,700 |
2019/05/09 | 617 | 621 | 596 | 597 | 300,700 |
2019/05/08 | 618 | 625 | 604 | 617 | 353,300 |
2019/05/07 | 626 | 651 | 622 | 634 | 382,900 |
2019/04/26 | 635 | 635 | 607 | 623 | 487,400 |
2019/04/25 | 643 | 647 | 637 | 640 | 159,600 |
2019/04/24 | 639 | 658 | 633 | 647 | 323,800 |
2019/04/23 | 642 | 647 | 632 | 639 | 190,900 |
2019/04/22 | 649 | 666 | 638 | 639 | 302,200 |
2019/04/19 | 639 | 655 | 636 | 648 | 222,300 |
2019/04/18 | 668 | 668 | 631 | 633 | 408,000 |
2019/04/17 | 658 | 671 | 640 | 664 | 543,700 |
2019/04/16 | 656 | 670 | 653 | 658 | 250,000 |
2019/04/15 | 655 | 666 | 647 | 663 | 290,100 |
2019/04/12 | 654 | 661 | 638 | 640 | 375,900 |
2019/04/11 | 653 | 661 | 648 | 651 | 233,400 |
2019/04/10 | 653 | 664 | 645 | 659 | 240,100 |
2019/04/09 | 677 | 682 | 653 | 653 | 374,400 |
2019/04/08 | 687 | 695 | 675 | 680 | 341,000 |
2019/04/05 | 679 | 695 | 677 | 687 | 230,300 |
2019/04/04 | 695 | 706 | 680 | 682 | 486,100 |
2019/04/03 | 669 | 688 | 667 | 680 | 309,200 |
2019/04/02 | 699 | 701 | 664 | 666 | 532,200 |
2019/04/01 | 706 | 713 | 687 | 689 | 289,600 |
2019/03/29 | 724 | 728 | 702 | 705 | 317,900 |
2019/03/28 | 726 | 740 | 708 | 717 | 597,000 |
2019/03/27 | 715 | 736 | 714 | 732 | 379,100 |
2019/03/26 | 705 | 715 | 698 | 714 | 489,200 |
2019/03/25 | 706 | 709 | 688 | 699 | 733,300 |
2019/03/22 | 719 | 737 | 719 | 737 | 361,700 |
2019/03/20 | 713 | 731 | 710 | 725 | 315,200 |
2019/03/19 | 723 | 724 | 706 | 716 | 284,000 |
2019/03/18 | 705 | 723 | 697 | 720 | 456,700 |
2019/03/15 | 718 | 735 | 707 | 711 | 526,200 |
2019/03/14 | 740 | 744 | 701 | 708 | 842,100 |
2019/03/13 | 702 | 749 | 696 | 733 | 1,641,400 |
2019/03/12 | 653 | 714 | 644 | 700 | 2,287,700 |
2019/03/11 | 633 | 653 | 606 | 653 | 1,625,200 |
2019/03/08 | 577 | 580 | 547 | 553 | 650,700 |
2019/03/07 | 620 | 620 | 584 | 584 | 628,200 |
2019/03/06 | 611 | 625 | 610 | 624 | 192,700 |
2019/03/05 | 615 | 623 | 607 | 614 | 314,200 |
2019/03/04 | 630 | 639 | 621 | 624 | 341,000 |
2019/03/01 | 606 | 628 | 605 | 622 | 326,900 |
2019/02/28 | 607 | 617 | 598 | 604 | 335,600 |
2019/02/27 | 592 | 618 | 590 | 612 | 440,100 |
2019/02/26 | 600 | 609 | 582 | 590 | 391,700 |
2019/02/25 | 589 | 605 | 589 | 597 | 237,100 |
2019/02/22 | 602 | 602 | 580 | 585 | 416,000 |
2019/02/21 | 595 | 610 | 588 | 600 | 404,900 |
2019/02/20 | 601 | 601 | 585 | 588 | 433,200 |
2019/02/19 | 595 | 606 | 589 | 597 | 217,500 |
2019/02/18 | 600 | 607 | 590 | 594 | 415,600 |
2019/02/15 | 606 | 624 | 583 | 587 | 871,800 |
2019/02/14 | 632 | 648 | 625 | 626 | 384,800 |
2019/02/13 | 617 | 642 | 615 | 639 | 365,300 |
2019/02/12 | 600 | 625 | 597 | 613 | 277,800 |
2019/02/08 | 623 | 638 | 596 | 600 | 626,300 |
2019/02/07 | 641 | 654 | 635 | 640 | 431,700 |
2019/02/06 | 643 | 650 | 637 | 644 | 322,200 |
2019/02/05 | 642 | 660 | 640 | 647 | 399,400 |
2019/02/04 | 624 | 648 | 620 | 642 | 352,800 |
2019/02/01 | 630 | 639 | 602 | 614 | 711,200 |
2019/01/31 | 632 | 641 | 622 | 629 | 461,000 |
2019/01/30 | 645 | 645 | 612 | 619 | 600,300 |
2019/01/29 | 655 | 657 | 621 | 646 | 639,300 |
2019/01/28 | 675 | 681 | 657 | 662 | 368,800 |
2019/01/25 | 651 | 684 | 651 | 674 | 524,200 |
2019/01/24 | 644 | 659 | 632 | 657 | 464,400 |
2019/01/23 | 637 | 657 | 635 | 637 | 580,400 |
2019/01/22 | 647 | 658 | 627 | 644 | 688,700 |
2019/01/21 | 673 | 673 | 643 | 649 | 522,400 |
2019/01/18 | 657 | 664 | 644 | 662 | 638,300 |
2019/01/17 | 629 | 660 | 622 | 658 | 1,033,100 |
2019/01/16 | 612 | 628 | 601 | 618 | 683,100 |
2019/01/15 | 578 | 612 | 575 | 604 | 646,900 |
2019/01/11 | 584 | 594 | 573 | 578 | 559,500 |
2019/01/10 | 576 | 584 | 556 | 578 | 744,000 |
2019/01/09 | 593 | 608 | 584 | 586 | 648,400 |
2019/01/08 | 594 | 603 | 573 | 595 | 911,400 |
2019/01/07 | 570 | 591 | 565 | 585 | 723,200 |
2019/01/04 | 530 | 552 | 522 | 548 | 598,300 |