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 |
---|---|---|---|---|---|
2022/12/30 | 960 | 1,032 | 960 | 1,029 | 14,607,500 |
2022/12/29 | 898 | 964 | 898 | 960 | 16,161,800 |
2022/12/28 | 916 | 930 | 870 | 913 | 11,993,800 |
2022/12/27 | 873 | 932 | 868 | 931 | 13,777,300 |
2022/12/26 | 911 | 917 | 817 | 888 | 22,681,900 |
2022/12/23 | 881 | 881 | 881 | 881 | 351,600 |
2022/12/22 | 711 | 731 | 704 | 731 | 1,992,200 |
2022/12/21 | 720 | 733 | 708 | 708 | 1,771,500 |
2022/12/20 | 754 | 756 | 694 | 712 | 4,220,800 |
2022/12/19 | 747 | 766 | 746 | 760 | 2,126,700 |
2022/12/16 | 766 | 786 | 755 | 762 | 2,728,100 |
2022/12/15 | 794 | 811 | 776 | 780 | 3,730,800 |
2022/12/14 | 788 | 800 | 745 | 797 | 6,383,300 |
2022/12/13 | 768 | 823 | 768 | 778 | 10,682,300 |
2022/12/12 | 790 | 853 | 767 | 775 | 19,603,600 |
2022/12/09 | 723 | 734 | 711 | 711 | 2,562,900 |
2022/12/08 | 700 | 735 | 690 | 725 | 5,645,600 |
2022/12/07 | 706 | 718 | 686 | 710 | 2,566,800 |
2022/12/06 | 725 | 746 | 717 | 721 | 1,789,600 |
2022/12/05 | 731 | 739 | 719 | 725 | 1,267,700 |
2022/12/02 | 739 | 744 | 728 | 734 | 989,200 |
2022/12/01 | 752 | 758 | 735 | 745 | 1,899,400 |
2022/11/30 | 741 | 750 | 726 | 737 | 2,312,800 |
2022/11/29 | 756 | 760 | 743 | 752 | 1,745,500 |
2022/11/28 | 779 | 780 | 763 | 765 | 1,033,000 |
2022/11/25 | 788 | 793 | 767 | 778 | 1,464,500 |
2022/11/24 | 778 | 796 | 778 | 784 | 2,209,200 |
2022/11/22 | 768 | 775 | 759 | 763 | 2,238,800 |
2022/11/21 | 799 | 799 | 773 | 783 | 2,977,400 |
2022/11/18 | 791 | 810 | 780 | 801 | 3,787,600 |
2022/11/17 | 762 | 796 | 762 | 779 | 2,202,800 |
2022/11/16 | 767 | 785 | 759 | 771 | 1,805,300 |
2022/11/15 | 776 | 788 | 763 | 765 | 1,772,000 |
2022/11/14 | 736 | 785 | 732 | 777 | 5,790,500 |
2022/11/11 | 810 | 833 | 798 | 820 | 5,070,600 |
2022/11/10 | 815 | 832 | 771 | 783 | 10,683,900 |
2022/11/09 | 900 | 905 | 848 | 860 | 6,154,600 |
2022/11/08 | 919 | 941 | 903 | 918 | 3,043,900 |
2022/11/07 | 907 | 941 | 897 | 920 | 3,270,900 |
2022/11/04 | 901 | 944 | 886 | 937 | 3,240,300 |
2022/11/02 | 943 | 947 | 910 | 925 | 3,254,500 |
2022/11/01 | 963 | 988 | 951 | 957 | 2,821,600 |
2022/10/31 | 948 | 965 | 930 | 964 | 2,269,400 |
2022/10/28 | 926 | 946 | 911 | 926 | 1,932,600 |
2022/10/27 | 936 | 963 | 928 | 941 | 2,351,700 |
2022/10/26 | 999 | 1,005 | 940 | 944 | 6,267,400 |
2022/10/25 | 974 | 1,038 | 966 | 1,009 | 4,650,600 |
2022/10/24 | 970 | 975 | 924 | 969 | 3,509,500 |
2022/10/21 | 992 | 1,004 | 951 | 954 | 3,721,100 |
2022/10/20 | 1,006 | 1,034 | 994 | 995 | 3,886,600 |
2022/10/19 | 1,040 | 1,043 | 1,006 | 1,014 | 3,457,600 |
2022/10/18 | 1,065 | 1,096 | 1,033 | 1,041 | 6,236,800 |
2022/10/17 | 1,024 | 1,070 | 1,018 | 1,035 | 4,622,000 |
2022/10/14 | 987 | 1,045 | 974 | 1,040 | 5,803,600 |
2022/10/13 | 1,028 | 1,047 | 946 | 947 | 7,371,700 |
2022/10/12 | 1,014 | 1,054 | 998 | 1,006 | 6,035,600 |
2022/10/11 | 990 | 1,023 | 986 | 1,006 | 3,589,700 |
2022/10/07 | 1,020 | 1,079 | 1,002 | 1,006 | 6,108,000 |
2022/10/06 | 1,090 | 1,110 | 1,026 | 1,033 | 9,185,400 |
2022/10/05 | 1,030 | 1,079 | 986 | 1,066 | 16,945,300 |
2022/10/04 | 977 | 1,044 | 973 | 1,030 | 12,699,100 |
2022/10/03 | 924 | 972 | 921 | 958 | 6,661,400 |
2022/09/30 | 942 | 952 | 893 | 950 | 12,037,100 |
2022/09/29 | 916 | 973 | 893 | 971 | 12,752,800 |
2022/09/28 | 1,020 | 1,029 | 867 | 893 | 25,087,600 |
2022/09/27 | 945 | 1,019 | 922 | 998 | 13,935,100 |
2022/09/26 | 902 | 948 | 893 | 929 | 8,379,400 |
2022/09/22 | 850 | 924 | 843 | 915 | 8,761,600 |
2022/09/21 | 913 | 934 | 843 | 855 | 12,923,900 |
2022/09/20 | 1,019 | 1,067 | 870 | 898 | 30,779,100 |
2022/09/16 | 986 | 991 | 905 | 923 | 4,587,400 |
2022/09/15 | 1,005 | 1,029 | 975 | 987 | 3,911,600 |
2022/09/14 | 996 | 1,057 | 994 | 1,006 | 5,979,800 |
2022/09/13 | 945 | 1,045 | 945 | 1,022 | 13,894,000 |
2022/09/12 | 887 | 946 | 884 | 946 | 4,132,100 |
2022/09/09 | 794 | 803 | 759 | 796 | 2,266,500 |
2022/09/08 | 773 | 793 | 764 | 785 | 1,077,700 |
2022/09/07 | 789 | 791 | 755 | 770 | 1,602,800 |
2022/09/06 | 800 | 818 | 796 | 799 | 901,000 |
2022/09/05 | 777 | 804 | 770 | 804 | 995,500 |
2022/09/02 | 793 | 807 | 775 | 783 | 1,374,700 |
2022/09/01 | 786 | 819 | 783 | 803 | 1,503,000 |
2022/08/31 | 791 | 803 | 771 | 796 | 1,244,200 |
2022/08/30 | 764 | 798 | 759 | 789 | 1,432,700 |
2022/08/29 | 773 | 786 | 750 | 754 | 2,381,800 |
2022/08/26 | 833 | 837 | 802 | 803 | 1,518,400 |
2022/08/25 | 773 | 829 | 771 | 825 | 3,144,300 |
2022/08/24 | 753 | 773 | 746 | 760 | 876,400 |
2022/08/23 | 741 | 786 | 740 | 765 | 1,801,800 |
2022/08/22 | 735 | 750 | 725 | 744 | 1,190,400 |
2022/08/19 | 784 | 788 | 737 | 751 | 2,327,200 |
2022/08/18 | 770 | 827 | 756 | 789 | 1,738,900 |
2022/08/17 | 764 | 792 | 759 | 777 | 1,255,200 |
2022/08/16 | 772 | 804 | 764 | 772 | 2,036,700 |
2022/08/15 | 741 | 776 | 737 | 774 | 1,008,100 |
2022/08/12 | 727 | 759 | 719 | 749 | 1,181,100 |
2022/08/10 | 742 | 743 | 715 | 728 | 1,079,800 |
2022/08/09 | 751 | 770 | 731 | 733 | 1,772,400 |
2022/08/08 | 765 | 791 | 750 | 758 | 3,217,400 |
2022/08/05 | 677 | 786 | 675 | 782 | 5,546,600 |
2022/08/04 | 678 | 699 | 673 | 686 | 1,449,100 |
2022/08/03 | 665 | 677 | 655 | 672 | 1,080,900 |
2022/08/02 | 659 | 664 | 645 | 655 | 821,600 |
2022/08/01 | 627 | 666 | 616 | 666 | 1,433,800 |
2022/07/29 | 653 | 659 | 625 | 627 | 1,652,500 |
2022/07/28 | 633 | 665 | 623 | 660 | 1,582,900 |
2022/07/27 | 613 | 621 | 605 | 618 | 932,400 |
2022/07/26 | 615 | 625 | 608 | 622 | 456,400 |
2022/07/25 | 615 | 620 | 607 | 615 | 681,600 |
2022/07/22 | 633 | 635 | 618 | 624 | 840,400 |
2022/07/21 | 629 | 651 | 626 | 633 | 971,800 |
2022/07/20 | 638 | 645 | 626 | 628 | 905,000 |
2022/07/19 | 633 | 641 | 615 | 637 | 891,000 |
2022/07/15 | 655 | 665 | 624 | 628 | 2,147,400 |
2022/07/14 | 675 | 692 | 656 | 660 | 1,899,500 |
2022/07/13 | 649 | 690 | 635 | 685 | 1,696,200 |
2022/07/12 | 678 | 678 | 649 | 656 | 1,445,100 |
2022/07/11 | 671 | 702 | 669 | 691 | 1,715,400 |
2022/07/08 | 636 | 656 | 624 | 651 | 1,142,800 |
2022/07/07 | 642 | 648 | 623 | 630 | 872,700 |
2022/07/06 | 663 | 665 | 640 | 644 | 1,068,200 |
2022/07/05 | 671 | 672 | 649 | 653 | 1,141,800 |
2022/07/04 | 697 | 707 | 652 | 667 | 1,760,200 |
2022/07/01 | 705 | 711 | 668 | 671 | 3,347,000 |
2022/06/30 | 645 | 719 | 645 | 701 | 5,381,300 |
2022/06/29 | 620 | 641 | 614 | 637 | 931,000 |
2022/06/28 | 638 | 648 | 627 | 630 | 733,700 |
2022/06/27 | 642 | 654 | 631 | 647 | 871,300 |
2022/06/24 | 607 | 648 | 607 | 640 | 1,613,200 |
2022/06/23 | 623 | 634 | 594 | 597 | 1,152,700 |
2022/06/22 | 615 | 626 | 597 | 623 | 1,242,500 |
2022/06/21 | 565 | 618 | 562 | 612 | 1,807,400 |
2022/06/20 | 561 | 569 | 547 | 560 | 905,800 |
2022/06/17 | 545 | 567 | 540 | 551 | 1,452,600 |
2022/06/16 | 577 | 592 | 557 | 561 | 2,091,800 |
2022/06/15 | 598 | 605 | 558 | 565 | 3,662,600 |
2022/06/14 | 623 | 651 | 594 | 606 | 5,856,800 |
2022/06/13 | 590 | 669 | 545 | 643 | 9,646,400 |
2022/06/10 | 565 | 573 | 555 | 571 | 1,036,700 |
2022/06/09 | 572 | 582 | 566 | 573 | 848,000 |
2022/06/08 | 555 | 584 | 552 | 572 | 1,250,200 |
2022/06/07 | 555 | 565 | 542 | 547 | 843,100 |
2022/06/06 | 547 | 561 | 543 | 548 | 499,900 |
2022/06/03 | 550 | 555 | 536 | 554 | 674,800 |
2022/06/02 | 541 | 553 | 532 | 540 | 708,700 |
2022/06/01 | 515 | 550 | 512 | 545 | 800,600 |
2022/05/31 | 524 | 526 | 512 | 512 | 344,700 |
2022/05/30 | 510 | 526 | 506 | 525 | 611,500 |
2022/05/27 | 519 | 519 | 501 | 501 | 422,500 |
2022/05/26 | 509 | 520 | 506 | 509 | 391,200 |
2022/05/25 | 525 | 525 | 508 | 509 | 425,900 |
2022/05/24 | 531 | 531 | 521 | 525 | 327,200 |
2022/05/23 | 530 | 539 | 523 | 535 | 376,700 |
2022/05/20 | 526 | 527 | 513 | 520 | 447,700 |
2022/05/19 | 517 | 529 | 517 | 522 | 372,100 |
2022/05/18 | 530 | 540 | 529 | 536 | 317,900 |
2022/05/17 | 512 | 531 | 512 | 527 | 364,300 |
2022/05/16 | 530 | 533 | 509 | 515 | 447,900 |
2022/05/13 | 507 | 529 | 507 | 523 | 446,000 |
2022/05/12 | 512 | 516 | 496 | 499 | 649,400 |
2022/05/11 | 508 | 537 | 507 | 530 | 431,700 |
2022/05/10 | 505 | 520 | 491 | 518 | 781,100 |
2022/05/09 | 518 | 523 | 506 | 509 | 663,800 |
2022/05/06 | 548 | 548 | 526 | 528 | 629,200 |
2022/05/02 | 540 | 561 | 535 | 553 | 390,900 |
2022/04/28 | 560 | 561 | 539 | 541 | 722,700 |
2022/04/27 | 545 | 566 | 542 | 564 | 653,800 |
2022/04/26 | 547 | 565 | 544 | 564 | 389,700 |
2022/04/25 | 530 | 545 | 529 | 539 | 382,300 |
2022/04/22 | 539 | 542 | 526 | 539 | 562,100 |
2022/04/21 | 556 | 562 | 546 | 552 | 374,800 |
2022/04/20 | 560 | 564 | 552 | 552 | 331,300 |
2022/04/19 | 560 | 566 | 554 | 554 | 334,500 |
2022/04/18 | 567 | 572 | 552 | 556 | 482,100 |
2022/04/15 | 592 | 594 | 569 | 569 | 770,500 |
2022/04/14 | 609 | 616 | 595 | 602 | 536,800 |
2022/04/13 | 605 | 617 | 594 | 604 | 672,900 |
2022/04/12 | 575 | 615 | 575 | 602 | 1,652,900 |
2022/04/11 | 610 | 610 | 589 | 590 | 583,100 |
2022/04/08 | 617 | 623 | 609 | 618 | 499,500 |
2022/04/07 | 623 | 628 | 608 | 608 | 685,300 |
2022/04/06 | 647 | 650 | 628 | 643 | 648,100 |
2022/04/05 | 670 | 678 | 657 | 657 | 857,400 |
2022/04/04 | 670 | 674 | 657 | 667 | 661,400 |
2022/04/01 | 637 | 658 | 632 | 656 | 758,100 |
2022/03/31 | 633 | 653 | 629 | 645 | 576,900 |
2022/03/30 | 641 | 646 | 630 | 642 | 658,600 |
2022/03/29 | 607 | 631 | 603 | 631 | 711,100 |
2022/03/28 | 620 | 620 | 602 | 605 | 414,800 |
2022/03/25 | 628 | 631 | 614 | 621 | 562,500 |
2022/03/24 | 621 | 637 | 614 | 637 | 420,900 |
2022/03/23 | 630 | 643 | 623 | 631 | 799,500 |
2022/03/22 | 611 | 621 | 597 | 621 | 620,700 |
2022/03/18 | 603 | 617 | 597 | 604 | 790,800 |
2022/03/17 | 600 | 611 | 585 | 606 | 966,700 |
2022/03/16 | 558 | 584 | 551 | 580 | 905,100 |
2022/03/15 | 524 | 546 | 511 | 543 | 821,300 |
2022/03/14 | 493 | 529 | 491 | 516 | 811,400 |
2022/03/11 | 520 | 523 | 502 | 506 | 712,300 |
2022/03/10 | 517 | 531 | 515 | 530 | 438,800 |
2022/03/09 | 508 | 512 | 496 | 503 | 444,600 |
2022/03/08 | 501 | 520 | 495 | 500 | 821,000 |
2022/03/07 | 509 | 517 | 494 | 511 | 885,700 |
2022/03/04 | 536 | 541 | 519 | 529 | 615,500 |
2022/03/03 | 568 | 575 | 546 | 546 | 615,000 |
2022/03/02 | 560 | 569 | 552 | 566 | 547,200 |
2022/03/01 | 549 | 570 | 547 | 566 | 612,700 |
2022/02/28 | 530 | 546 | 517 | 544 | 646,000 |
2022/02/25 | 510 | 529 | 506 | 528 | 682,500 |
2022/02/24 | 520 | 521 | 492 | 499 | 1,160,500 |
2022/02/22 | 525 | 537 | 519 | 527 | 594,900 |
2022/02/21 | 546 | 550 | 538 | 543 | 386,800 |
2022/02/18 | 548 | 563 | 546 | 560 | 423,200 |
2022/02/17 | 567 | 573 | 558 | 566 | 601,900 |
2022/02/16 | 572 | 577 | 566 | 576 | 372,100 |
2022/02/15 | 570 | 570 | 553 | 555 | 632,100 |
2022/02/14 | 573 | 577 | 564 | 571 | 690,800 |
2022/02/10 | 610 | 614 | 593 | 599 | 403,600 |
2022/02/09 | 609 | 613 | 597 | 605 | 650,100 |
2022/02/08 | 601 | 622 | 588 | 592 | 1,054,100 |
2022/02/07 | 597 | 597 | 577 | 586 | 631,800 |
2022/02/04 | 578 | 590 | 572 | 588 | 396,800 |
2022/02/03 | 570 | 580 | 561 | 578 | 473,600 |
2022/02/02 | 575 | 589 | 571 | 589 | 525,200 |
2022/02/01 | 560 | 575 | 554 | 562 | 688,100 |
2022/01/31 | 525 | 551 | 524 | 550 | 775,000 |
2022/01/28 | 528 | 533 | 510 | 527 | 771,300 |
2022/01/27 | 560 | 563 | 518 | 519 | 1,773,200 |
2022/01/26 | 554 | 571 | 550 | 560 | 793,700 |
2022/01/25 | 603 | 604 | 554 | 556 | 1,361,000 |
2022/01/24 | 593 | 603 | 584 | 602 | 537,100 |
2022/01/21 | 594 | 612 | 590 | 611 | 565,100 |
2022/01/20 | 577 | 609 | 577 | 604 | 864,600 |
2022/01/19 | 593 | 599 | 572 | 575 | 1,066,800 |
2022/01/18 | 609 | 623 | 600 | 603 | 612,700 |
2022/01/17 | 605 | 616 | 600 | 603 | 442,800 |
2022/01/14 | 607 | 615 | 603 | 607 | 569,700 |
2022/01/13 | 635 | 637 | 622 | 622 | 461,400 |
2022/01/12 | 629 | 646 | 629 | 643 | 515,100 |
2022/01/11 | 627 | 634 | 613 | 619 | 717,800 |
2022/01/07 | 643 | 650 | 611 | 633 | 1,167,300 |
2022/01/06 | 655 | 664 | 637 | 640 | 1,783,500 |
2022/01/05 | 679 | 680 | 662 | 675 | 872,600 |
2022/01/04 | 694 | 694 | 681 | 688 | 567,500 |