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
2020/12/30 811 825 806 819 583,700
2020/12/29 795 816 790 815 566,500
2020/12/28 806 808 784 790 778,900
2020/12/25 830 831 803 806 552,700
2020/12/24 820 831 812 828 656,700
2020/12/23 811 826 800 820 732,700
2020/12/22 843 844 806 809 824,800
2020/12/21 856 862 845 854 569,000
2020/12/18 861 873 854 865 651,500
2020/12/17 871 883 851 870 779,800
2020/12/16 840 867 829 865 802,300
2020/12/15 845 857 831 840 769,000
2020/12/14 828 860 828 836 996,700
2020/12/11 871 881 813 826 2,671,500
2020/12/10 885 889 868 881 1,063,800
2020/12/09 905 911 877 890 967,200
2020/12/08 858 906 852 906 1,164,100
2020/12/07 914 919 862 873 1,008,200
2020/12/04 920 934 909 920 764,600
2020/12/03 934 934 897 919 747,200
2020/12/02 899 926 894 919 755,200
2020/12/01 878 892 873 890 511,200
2020/11/30 880 888 864 868 556,200
2020/11/27 870 872 853 867 403,600
2020/11/26 839 869 836 868 424,900
2020/11/25 857 865 830 832 432,400
2020/11/24 842 850 835 849 239,900
2020/11/20 842 847 827 832 274,300
2020/11/19 833 843 823 843 307,500
2020/11/18 830 838 814 828 406,300
2020/11/17 802 839 788 828 1,036,500
2020/11/16 833 848 813 838 588,500
2020/11/13 870 870 832 842 585,400
2020/11/12 867 877 856 867 339,900
2020/11/11 858 869 841 863 243,900
2020/11/10 879 884 848 856 410,200
2020/11/09 894 894 878 883 272,200
2020/11/06 885 897 879 882 342,100
2020/11/05 885 892 874 887 261,900
2020/11/04 885 885 853 875 377,100
2020/11/02 852 867 843 855 245,900
2020/10/30 894 894 848 848 421,900
2020/10/29 857 884 857 880 443,200
2020/10/28 876 884 851 872 392,200
2020/10/27 851 883 840 883 464,100
2020/10/26 900 900 863 865 487,000
2020/10/23 896 900 873 894 466,300
2020/10/22 918 923 884 891 608,300
2020/10/21 938 946 919 921 318,300
2020/10/20 950 954 930 937 324,700
2020/10/19 919 946 912 946 554,400
2020/10/16 942 951 915 929 740,000
2020/10/15 980 980 943 947 764,100
2020/10/14 988 995 976 988 476,300
2020/10/13 1,004 1,005 991 992 479,500
2020/10/12 1,002 1,022 996 1,001 858,300
2020/10/09 990 1,004 976 1,000 665,000
2020/10/08 1,002 1,016 992 993 651,800
2020/10/07 998 1,020 985 1,002 851,600
2020/10/06 962 1,014 956 1,009 1,429,200
2020/10/05 960 965 943 964 731,700
2020/10/02 998 1,004 935 948 1,312,900
2020/09/30 972 997 961 968 937,800
2020/09/29 975 975 952 972 666,000
2020/09/28 994 999 946 965 907,700
2020/09/25 1,005 1,011 992 1,000 594,400
2020/09/24 1,025 1,034 989 995 1,010,900
2020/09/23 1,045 1,052 1,009 1,034 1,024,400
2020/09/18 1,085 1,098 1,044 1,051 1,141,000
2020/09/17 1,090 1,096 1,057 1,081 1,069,500
2020/09/16 1,098 1,109 1,083 1,094 808,400
2020/09/15 1,123 1,146 1,084 1,091 1,482,100
2020/09/14 1,151 1,212 1,128 1,135 1,590,200
2020/09/11 1,171 1,266 1,160 1,181 7,650,000
2020/09/10 1,030 1,058 1,003 1,051 1,545,600
2020/09/09 991 1,007 974 986 855,400
2020/09/08 1,040 1,044 998 1,008 669,600
2020/09/07 1,010 1,037 996 1,034 798,500
2020/09/04 996 1,021 982 1,003 601,700
2020/09/03 1,015 1,024 1,002 1,021 483,300
2020/09/02 1,035 1,036 997 1,009 461,800
2020/09/01 1,005 1,020 999 1,020 328,400
2020/08/31 1,014 1,040 998 1,011 470,900
2020/08/28 1,045 1,050 969 989 839,200
2020/08/27 1,080 1,080 1,040 1,042 442,800
2020/08/26 1,024 1,071 1,022 1,063 608,600
2020/08/25 1,030 1,035 1,019 1,021 285,300
2020/08/24 1,031 1,031 1,011 1,028 327,700
2020/08/21 1,030 1,045 1,024 1,031 614,200
2020/08/20 1,007 1,024 1,004 1,020 715,600
2020/08/19 1,011 1,020 999 1,017 502,500
2020/08/18 984 1,009 984 1,009 499,200
2020/08/17 994 997 974 982 317,300
2020/08/14 980 992 973 991 458,200
2020/08/13 966 975 956 970 409,500
2020/08/12 943 954 936 951 312,100
2020/08/11 950 950 931 943 317,500
2020/08/07 955 962 941 949 332,400
2020/08/06 950 958 926 958 397,300
2020/08/05 912 955 908 955 561,200
2020/08/04 909 924 906 923 447,600
2020/08/03 884 897 871 895 448,700
2020/07/31 915 921 866 872 546,600
2020/07/30 904 920 900 915 481,600
2020/07/29 929 934 898 909 478,000
2020/07/28 947 953 910 923 448,100
2020/07/27 930 941 925 932 369,000
2020/07/22 941 952 931 949 373,900
2020/07/21 931 953 931 953 288,100
2020/07/20 943 956 923 936 343,100
2020/07/17 959 965 937 945 312,500
2020/07/16 990 993 950 958 479,200
2020/07/15 988 997 977 992 433,700
2020/07/14 975 995 967 982 440,100
2020/07/13 984 996 976 989 366,000
2020/07/10 987 1,003 970 982 514,200
2020/07/09 1,006 1,018 987 987 527,000
2020/07/08 995 1,028 990 1,007 1,282,100
2020/07/07 950 980 946 980 650,900
2020/07/06 961 970 935 948 350,500
2020/07/03 938 961 930 961 641,300
2020/07/02 961 963 916 929 853,700
2020/07/01 999 1,006 957 960 950,100
2020/06/30 988 1,002 964 1,001 950,900
2020/06/29 994 1,000 962 969 655,000
2020/06/26 995 1,004 983 994 628,300
2020/06/25 980 1,004 980 998 824,400
2020/06/24 990 1,006 985 999 503,500
2020/06/23 998 1,008 987 999 641,000
2020/06/22 971 992 969 984 518,000
2020/06/19 1,037 1,038 989 996 958,600
2020/06/18 1,020 1,041 997 1,024 1,262,900
2020/06/17 1,009 1,011 995 1,008 727,000
2020/06/16 990 1,007 982 998 978,000
2020/06/15 1,005 1,018 955 957 1,139,900
2020/06/12 970 1,019 968 1,000 1,257,500
2020/06/11 998 1,055 992 1,030 1,913,500
2020/06/10 1,000 1,039 968 1,010 2,048,300
2020/06/09 1,021 1,062 1,006 1,026 2,076,700
2020/06/08 973 1,033 934 1,033 3,392,000
2020/06/05 873 888 852 883 769,800
2020/06/04 871 891 863 883 780,400
2020/06/03 891 893 865 870 851,700
2020/06/02 876 902 868 896 1,060,600
2020/06/01 845 870 838 869 899,400
2020/05/29 826 845 822 836 628,600
2020/05/28 829 845 814 834 936,200
2020/05/27 799 828 798 825 599,200
2020/05/26 827 828 795 804 618,800
2020/05/25 819 833 812 826 508,900
2020/05/22 820 834 812 817 417,100
2020/05/21 830 835 807 825 686,800
2020/05/20 819 838 815 829 724,300
2020/05/19 810 821 796 819 606,600
2020/05/18 807 810 780 800 623,200
2020/05/15 798 821 782 798 999,400
2020/05/14 783 802 770 783 914,600
2020/05/13 775 806 762 798 633,200
2020/05/12 768 786 764 783 642,000
2020/05/11 740 767 736 765 729,000
2020/05/08 736 749 720 740 527,500
2020/05/07 699 742 697 736 690,600
2020/05/01 675 690 654 689 489,700
2020/04/30 695 698 677 681 435,200
2020/04/28 671 676 658 674 542,900
2020/04/27 666 680 661 664 408,600
2020/04/24 676 676 650 656 518,600
2020/04/23 692 718 678 685 1,031,200
2020/04/22 652 683 639 677 611,700
2020/04/21 676 680 654 658 421,000
2020/04/20 651 680 651 680 549,600
2020/04/17 648 657 638 651 603,400
2020/04/16 614 645 614 638 509,500
2020/04/15 613 628 605 622 499,800
2020/04/14 580 614 580 608 611,600
2020/04/13 584 596 580 588 500,400
2020/04/10 587 595 573 592 415,000
2020/04/09 590 598 581 594 380,500
2020/04/08 589 596 571 591 493,300
2020/04/07 599 606 569 588 687,400
2020/04/06 543 580 542 579 501,000
2020/04/03 582 585 542 551 587,300
2020/04/02 583 598 568 573 386,600
2020/04/01 595 617 581 590 424,200
2020/03/31 619 631 593 605 630,200
2020/03/30 570 607 565 605 687,000
2020/03/27 604 610 578 588 737,000
2020/03/26 600 631 580 588 1,440,600
2020/03/25 602 604 573 596 1,038,300
2020/03/24 553 585 551 574 798,300
2020/03/23 517 545 505 538 638,400
2020/03/19 551 561 503 517 824,400
2020/03/18 565 585 529 534 1,276,800
2020/03/17 482 565 473 553 1,615,200
2020/03/16 501 536 480 498 1,213,100
2020/03/13 480 509 456 493 1,527,700
2020/03/12 541 575 529 536 1,157,400
2020/03/11 605 618 557 561 1,026,800
2020/03/10 541 611 489 605 2,104,000
2020/03/09 625 638 566 566 2,129,700
2020/03/06 703 709 645 666 1,721,600
2020/03/05 705 740 686 718 1,725,500
2020/03/04 650 697 644 684 991,200
2020/03/03 720 740 643 652 1,753,500
2020/03/02 665 695 647 695 2,445,900
2020/02/28 612 635 588 595 1,760,300
2020/02/27 681 689 634 645 1,159,200
2020/02/26 675 689 661 679 668,300
2020/02/25 674 699 673 689 676,000
2020/02/21 728 744 721 724 360,700
2020/02/20 726 739 719 726 436,300
2020/02/19 711 732 710 727 376,500
2020/02/18 716 717 701 711 495,000
2020/02/17 730 730 690 718 670,700
2020/02/14 725 743 725 739 330,800
2020/02/13 733 735 723 734 238,700
2020/02/12 738 745 724 736 305,000
2020/02/10 730 743 726 731 368,600
2020/02/07 762 764 736 745 428,300
2020/02/06 765 770 747 757 846,800
2020/02/05 755 778 752 758 714,000
2020/02/04 740 750 727 744 602,400
2020/02/03 697 744 691 738 1,016,700
2020/01/31 730 743 723 727 798,200
2020/01/30 810 814 713 725 2,641,000
2020/01/29 830 838 810 821 473,800
2020/01/28 803 825 803 822 486,300
2020/01/27 807 822 786 818 1,025,700
2020/01/24 828 852 818 836 917,200
2020/01/23 814 834 805 827 588,200
2020/01/22 820 837 818 824 355,300
2020/01/21 816 835 811 830 744,300
2020/01/20 814 821 801 812 820,300
2020/01/17 864 919 823 829 3,471,000
2020/01/16 865 870 840 847 1,247,800
2020/01/15 853 886 836 870 1,391,600
2020/01/14 875 875 836 854 950,600
2020/01/10 831 852 817 852 1,087,000
2020/01/09 801 822 787 812 971,700
2020/01/08 810 813 760 777 1,585,200
2020/01/07 811 835 802 824 900,500
2020/01/06 797 820 790 799 819,200

このページの先頭へ