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
2021/12/30 697 698 681 689 701,800
2021/12/29 698 720 690 710 575,600
2021/12/28 686 707 684 704 691,100
2021/12/27 692 692 669 681 679,600
2021/12/24 688 698 683 688 556,800
2021/12/23 690 697 685 688 411,400
2021/12/22 678 688 668 685 662,700
2021/12/21 682 683 650 673 1,144,600
2021/12/20 699 705 667 667 1,001,600
2021/12/17 699 715 695 710 1,040,900
2021/12/16 706 721 698 710 975,800
2021/12/15 687 704 683 691 950,100
2021/12/14 729 749 691 693 1,969,200
2021/12/13 775 775 703 741 3,359,800
2021/12/10 759 764 728 730 1,963,100
2021/12/09 789 795 778 779 547,900
2021/12/08 798 807 791 793 489,700
2021/12/07 782 798 777 792 1,045,300
2021/12/06 785 785 761 761 829,500
2021/12/03 792 800 782 797 472,800
2021/12/02 822 829 784 786 1,036,200
2021/12/01 824 824 790 818 747,500
2021/11/30 840 854 816 816 581,000
2021/11/29 828 863 826 827 701,800
2021/11/26 860 860 842 852 561,500
2021/11/25 890 892 862 862 526,900
2021/11/24 880 907 873 878 621,800
2021/11/22 928 929 887 888 1,200,900
2021/11/19 929 963 916 931 1,792,600
2021/11/18 909 913 895 904 415,800
2021/11/17 947 950 909 915 617,500
2021/11/16 915 930 906 930 521,700
2021/11/15 883 917 879 915 583,600
2021/11/12 870 882 867 868 432,900
2021/11/11 874 895 874 879 384,800
2021/11/10 858 889 856 888 557,900
2021/11/09 883 894 865 867 547,800
2021/11/08 890 892 872 879 655,600
2021/11/05 893 896 870 893 643,600
2021/11/04 916 916 892 893 575,600
2021/11/02 935 940 909 909 410,500
2021/11/01 917 938 914 934 536,000
2021/10/29 900 917 898 911 386,300
2021/10/28 918 921 880 895 1,005,100
2021/10/27 946 949 924 927 377,600
2021/10/26 940 954 932 946 547,200
2021/10/25 931 941 921 927 728,100
2021/10/22 884 921 873 915 541,900
2021/10/21 899 928 892 892 835,400
2021/10/20 900 912 884 904 729,800
2021/10/19 891 896 874 894 509,400
2021/10/18 882 897 873 891 763,200
2021/10/15 854 883 845 882 1,188,700
2021/10/14 845 855 819 835 544,500
2021/10/13 848 859 831 832 531,400
2021/10/12 840 851 836 850 454,300
2021/10/11 820 842 811 840 702,000
2021/10/08 810 823 808 817 631,200
2021/10/07 795 822 786 811 865,400
2021/10/06 785 808 775 780 906,200
2021/10/05 773 782 747 772 1,176,200
2021/10/04 818 818 777 781 933,300
2021/10/01 807 822 801 810 569,000
2021/09/30 810 822 804 812 653,600
2021/09/29 804 818 796 810 648,000
2021/09/28 809 818 792 813 957,800
2021/09/27 826 835 811 811 654,600
2021/09/24 813 829 811 829 656,600
2021/09/22 819 825 797 798 1,058,200
2021/09/21 823 830 809 819 1,192,200
2021/09/17 842 860 835 860 759,000
2021/09/16 895 895 835 842 1,676,700
2021/09/15 893 909 876 884 1,277,800
2021/09/14 921 927 870 878 2,092,500
2021/09/13 900 960 898 930 2,200,100
2021/09/10 955 960 936 951 1,191,700
2021/09/09 981 985 958 970 1,060,700
2021/09/08 1,005 1,010 983 993 1,537,100
2021/09/07 996 1,022 961 988 3,676,700
2021/09/06 959 1,025 952 1,025 4,456,500
2021/09/03 896 905 870 875 1,108,800
2021/09/02 907 918 891 902 823,800
2021/09/01 901 909 883 907 953,300
2021/08/31 869 902 861 890 990,200
2021/08/30 851 877 838 870 970,500
2021/08/27 860 879 848 854 1,055,800
2021/08/26 900 929 866 869 3,612,300
2021/08/25 838 864 829 859 887,700
2021/08/24 830 844 825 838 699,700
2021/08/23 801 822 792 821 585,800
2021/08/20 801 809 787 796 487,800
2021/08/19 797 812 789 791 462,400
2021/08/18 785 807 775 807 627,600
2021/08/17 797 804 782 784 636,500
2021/08/16 802 809 782 784 647,600
2021/08/13 788 808 784 808 503,200
2021/08/12 804 811 789 789 670,500
2021/08/11 798 805 793 805 382,200
2021/08/10 759 803 759 803 801,500
2021/08/06 745 758 741 756 568,000
2021/08/05 765 781 745 751 769,500
2021/08/04 781 784 764 769 626,300
2021/08/03 791 806 785 792 490,900
2021/08/02 807 810 795 799 441,800
2021/07/30 818 820 792 801 703,600
2021/07/29 808 819 799 813 640,300
2021/07/28 814 818 788 797 729,400
2021/07/27 801 822 796 821 559,200
2021/07/26 799 810 797 797 478,300
2021/07/21 795 803 777 785 578,900
2021/07/20 799 810 784 787 689,700
2021/07/19 807 813 792 805 640,700
2021/07/16 802 823 794 819 641,100
2021/07/15 816 830 802 805 707,900
2021/07/14 795 834 790 826 931,300
2021/07/13 777 815 776 808 1,315,100
2021/07/12 768 778 756 769 675,200
2021/07/09 745 762 740 759 1,095,100
2021/07/08 789 790 752 752 1,757,400
2021/07/07 794 799 780 782 1,215,500
2021/07/06 817 821 802 802 750,400
2021/07/05 833 837 807 810 955,100
2021/07/02 828 841 824 833 532,700
2021/07/01 845 845 820 833 1,014,300
2021/06/30 832 850 825 845 955,000
2021/06/29 854 860 843 858 546,900
2021/06/28 847 872 843 859 789,500
2021/06/25 835 857 835 851 822,300
2021/06/24 838 846 828 837 679,500
2021/06/23 855 863 832 834 1,254,700
2021/06/22 846 861 840 852 1,159,300
2021/06/21 818 836 815 831 1,684,200
2021/06/18 848 863 842 843 1,770,600
2021/06/17 878 882 835 853 4,615,700
2021/06/16 914 923 885 893 4,695,000
2021/06/15 884 917 874 892 5,218,200
2021/06/14 897 902 866 869 7,576,100
2021/06/11 1,066 1,084 1,031 1,032 1,804,700
2021/06/10 1,057 1,064 1,034 1,059 1,317,400
2021/06/09 1,050 1,065 1,037 1,055 876,800
2021/06/08 1,055 1,071 1,047 1,056 844,200
2021/06/07 1,079 1,085 1,035 1,058 1,850,900
2021/06/04 1,092 1,098 1,053 1,056 1,678,100
2021/06/03 1,115 1,121 1,081 1,106 1,502,400
2021/06/02 1,120 1,147 1,113 1,123 881,500
2021/06/01 1,154 1,155 1,117 1,120 1,100,400
2021/05/31 1,122 1,144 1,102 1,140 1,226,100
2021/05/28 1,132 1,163 1,116 1,139 1,788,700
2021/05/27 1,089 1,149 1,089 1,122 1,829,700
2021/05/26 1,060 1,105 1,050 1,089 1,726,100
2021/05/25 1,088 1,109 1,065 1,075 2,649,800
2021/05/24 1,161 1,166 1,055 1,058 5,853,800
2021/05/21 1,220 1,254 1,184 1,198 4,509,100
2021/05/20 1,142 1,189 1,126 1,178 2,230,700
2021/05/19 1,194 1,230 1,146 1,160 3,274,500
2021/05/18 1,138 1,244 1,124 1,210 4,191,600
2021/05/17 1,186 1,192 1,090 1,126 3,683,100
2021/05/14 1,201 1,220 1,140 1,164 3,322,300
2021/05/13 1,199 1,229 1,119 1,150 6,675,100
2021/05/12 1,342 1,366 1,240 1,285 5,389,500
2021/05/11 1,383 1,415 1,296 1,312 5,092,000
2021/05/10 1,354 1,433 1,343 1,401 4,687,100
2021/05/07 1,322 1,358 1,280 1,327 3,377,900
2021/05/06 1,281 1,363 1,252 1,343 3,552,400
2021/04/30 1,165 1,288 1,146 1,286 5,234,500
2021/04/28 1,186 1,229 1,155 1,167 3,745,800
2021/04/27 1,247 1,247 1,136 1,164 3,671,000
2021/04/26 1,225 1,269 1,192 1,222 5,046,200
2021/04/23 1,335 1,368 1,082 1,165 13,807,000
2021/04/22 1,227 1,397 1,175 1,362 9,673,700
2021/04/21 1,180 1,214 1,171 1,207 2,516,900
2021/04/20 1,219 1,256 1,190 1,202 3,287,100
2021/04/19 1,189 1,242 1,155 1,231 3,993,600
2021/04/16 1,153 1,264 1,123 1,207 6,042,700
2021/04/15 1,068 1,148 1,036 1,134 4,070,300
2021/04/14 1,073 1,110 1,038 1,108 2,819,400
2021/04/13 975 1,045 969 1,043 2,822,600
2021/04/12 935 974 930 966 1,799,300
2021/04/09 918 932 915 928 838,000
2021/04/08 929 929 901 918 735,600
2021/04/07 920 929 915 920 629,700
2021/04/06 954 961 910 913 1,645,400
2021/04/05 947 961 926 952 1,207,200
2021/04/02 937 944 914 935 1,346,900
2021/04/01 915 950 903 935 1,837,800
2021/03/31 912 924 892 909 1,256,000
2021/03/30 930 944 894 897 1,989,600
2021/03/29 974 984 912 923 2,974,900
2021/03/26 930 960 923 952 2,316,700
2021/03/25 870 923 855 908 2,803,000
2021/03/24 907 930 872 875 2,672,800
2021/03/23 939 985 917 922 2,769,600
2021/03/22 878 984 875 954 3,282,200
2021/03/19 830 868 829 863 2,768,300
2021/03/18 846 865 821 823 4,813,300
2021/03/17 790 802 770 799 1,682,600
2021/03/16 820 825 790 792 1,836,200
2021/03/15 779 823 775 811 3,599,600
2021/03/12 877 907 875 884 1,578,300
2021/03/11 866 873 848 872 1,207,800
2021/03/10 903 907 863 871 1,160,500
2021/03/09 851 902 838 898 1,366,900
2021/03/08 879 888 848 852 942,800
2021/03/05 857 867 821 864 911,400
2021/03/04 859 865 840 861 1,233,200
2021/03/03 921 926 868 874 1,276,000
2021/03/02 938 943 907 924 673,100
2021/03/01 898 929 890 929 564,800
2021/02/26 894 915 881 889 885,300
2021/02/25 950 950 916 920 669,600
2021/02/24 974 977 927 936 1,020,400
2021/02/22 956 994 954 989 840,800
2021/02/19 965 970 930 943 715,800
2021/02/18 974 978 965 967 602,300
2021/02/17 955 977 946 970 710,700
2021/02/16 965 980 954 967 643,900
2021/02/15 946 959 931 959 486,100
2021/02/12 947 950 928 949 608,500
2021/02/10 920 960 912 947 1,035,500
2021/02/09 919 927 910 918 306,500
2021/02/08 930 932 910 917 378,500
2021/02/05 918 928 914 928 370,000
2021/02/04 886 913 885 911 466,300
2021/02/03 887 900 880 894 450,300
2021/02/02 872 884 860 884 283,900
2021/02/01 878 888 859 865 400,500
2021/01/29 887 909 871 878 637,700
2021/01/28 871 891 871 886 462,000
2021/01/27 871 896 866 894 494,800
2021/01/26 878 878 861 867 311,400
2021/01/25 867 882 854 881 465,000
2021/01/22 863 875 853 872 249,700
2021/01/21 874 880 864 866 462,900
2021/01/20 863 875 857 868 410,800
2021/01/19 855 867 850 854 530,000
2021/01/18 835 855 828 853 373,800
2021/01/15 836 840 822 839 614,900
2021/01/14 847 856 833 840 485,400
2021/01/13 848 855 833 836 508,900
2021/01/12 833 849 822 848 505,100
2021/01/08 823 830 813 829 515,300
2021/01/07 813 830 810 813 401,300
2021/01/06 804 817 804 809 468,400
2021/01/05 818 818 788 804 670,000
2021/01/04 825 826 801 818 447,000

このページの先頭へ