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 |
|---|---|---|---|---|---|
| 2024/10/04 | 319 | 321 | 313 | 316 | 398,900 |
| 2024/10/03 | 326 | 328 | 320 | 320 | 317,500 |
| 2024/10/02 | 328 | 332 | 316 | 319 | 458,700 |
| 2024/10/01 | 333 | 337 | 327 | 330 | 339,200 |
| 2024/09/30 | 328 | 345 | 328 | 332 | 609,100 |
| 2024/09/27 | 337 | 342 | 332 | 336 | 329,400 |
| 2024/09/26 | 331 | 338 | 330 | 336 | 297,000 |
| 2024/09/25 | 330 | 333 | 327 | 328 | 323,300 |
| 2024/09/24 | 344 | 346 | 330 | 331 | 530,800 |
| 2024/09/20 | 364 | 365 | 341 | 341 | 1,897,100 |
| 2024/09/19 | 346 | 365 | 342 | 363 | 881,400 |
| 2024/09/18 | 347 | 354 | 335 | 338 | 518,900 |
| 2024/09/17 | 348 | 360 | 340 | 346 | 619,200 |
| 2024/09/13 | 350 | 358 | 343 | 345 | 1,212,400 |
| 2024/09/12 | 326 | 353 | 321 | 350 | 3,856,500 |
| 2024/09/11 | 338 | 348 | 314 | 318 | 5,727,300 |
| 2024/09/10 | 310 | 311 | 302 | 303 | 379,600 |
| 2024/09/09 | 296 | 306 | 296 | 305 | 172,000 |
| 2024/09/06 | 309 | 312 | 302 | 308 | 279,600 |
| 2024/09/05 | 310 | 317 | 308 | 309 | 187,600 |
| 2024/09/04 | 319 | 323 | 312 | 315 | 398,000 |
| 2024/09/03 | 325 | 336 | 324 | 326 | 315,900 |
| 2024/09/02 | 325 | 326 | 316 | 323 | 268,200 |
| 2024/08/30 | 319 | 322 | 316 | 322 | 284,200 |
| 2024/08/29 | 315 | 320 | 313 | 314 | 279,300 |
| 2024/08/28 | 322 | 331 | 316 | 320 | 583,200 |
| 2024/08/27 | 323 | 329 | 321 | 326 | 158,200 |
| 2024/08/26 | 313 | 327 | 313 | 324 | 323,700 |
| 2024/08/23 | 317 | 317 | 312 | 312 | 152,900 |
| 2024/08/22 | 320 | 321 | 315 | 318 | 146,200 |
| 2024/08/21 | 316 | 319 | 315 | 318 | 161,600 |
| 2024/08/20 | 316 | 322 | 316 | 319 | 322,100 |
| 2024/08/19 | 313 | 318 | 310 | 310 | 248,100 |
| 2024/08/16 | 307 | 318 | 307 | 317 | 421,000 |
| 2024/08/15 | 302 | 307 | 297 | 299 | 327,800 |
| 2024/08/14 | 297 | 304 | 291 | 304 | 255,200 |
| 2024/08/13 | 284 | 296 | 284 | 295 | 197,500 |
| 2024/08/09 | 285 | 287 | 279 | 285 | 296,900 |
| 2024/08/08 | 290 | 299 | 282 | 283 | 447,600 |
| 2024/08/07 | 278 | 303 | 275 | 298 | 513,800 |
| 2024/08/06 | 270 | 289 | 270 | 285 | 973,700 |
| 2024/08/05 | 296 | 299 | 236 | 238 | 2,116,700 |
| 2024/08/02 | 329 | 334 | 316 | 316 | 509,100 |
| 2024/08/01 | 334 | 339 | 330 | 335 | 221,600 |
| 2024/07/31 | 322 | 340 | 321 | 340 | 209,900 |
| 2024/07/30 | 326 | 327 | 322 | 325 | 139,600 |
| 2024/07/29 | 328 | 330 | 325 | 329 | 181,500 |
| 2024/07/26 | 320 | 324 | 318 | 320 | 211,900 |
| 2024/07/25 | 319 | 323 | 316 | 318 | 333,800 |
| 2024/07/24 | 334 | 334 | 323 | 324 | 299,200 |
| 2024/07/23 | 333 | 337 | 330 | 333 | 197,200 |
| 2024/07/22 | 344 | 344 | 330 | 330 | 417,800 |
| 2024/07/19 | 353 | 354 | 345 | 346 | 231,300 |
| 2024/07/18 | 356 | 361 | 352 | 355 | 239,900 |
| 2024/07/17 | 353 | 364 | 351 | 362 | 354,000 |
| 2024/07/16 | 353 | 355 | 348 | 350 | 175,200 |
| 2024/07/12 | 342 | 353 | 341 | 350 | 366,000 |
| 2024/07/11 | 344 | 346 | 337 | 340 | 173,600 |
| 2024/07/10 | 347 | 348 | 340 | 341 | 176,000 |
| 2024/07/09 | 344 | 351 | 344 | 347 | 136,400 |
| 2024/07/08 | 341 | 353 | 341 | 345 | 285,800 |
| 2024/07/05 | 340 | 345 | 340 | 341 | 95,700 |
| 2024/07/04 | 340 | 352 | 340 | 342 | 308,500 |
| 2024/07/03 | 347 | 347 | 341 | 342 | 208,400 |
| 2024/07/02 | 346 | 347 | 342 | 346 | 149,300 |
| 2024/07/01 | 345 | 349 | 343 | 344 | 221,000 |
| 2024/06/28 | 348 | 348 | 339 | 341 | 326,600 |
| 2024/06/27 | 359 | 360 | 346 | 348 | 1,057,300 |
| 2024/06/26 | 334 | 339 | 333 | 338 | 161,300 |
| 2024/06/25 | 335 | 340 | 333 | 334 | 246,400 |
| 2024/06/24 | 337 | 342 | 332 | 335 | 320,900 |
| 2024/06/21 | 323 | 338 | 322 | 335 | 515,100 |
| 2024/06/20 | 327 | 334 | 322 | 322 | 240,900 |
| 2024/06/19 | 324 | 336 | 324 | 329 | 416,300 |
| 2024/06/18 | 322 | 327 | 320 | 321 | 390,700 |
| 2024/06/17 | 334 | 334 | 319 | 322 | 682,200 |
| 2024/06/14 | 330 | 337 | 326 | 336 | 303,000 |
| 2024/06/13 | 333 | 339 | 329 | 332 | 342,700 |
| 2024/06/12 | 330 | 339 | 327 | 334 | 291,800 |
| 2024/06/11 | 345 | 345 | 326 | 331 | 735,300 |
| 2024/06/10 | 323 | 344 | 321 | 341 | 1,625,100 |
| 2024/06/07 | 350 | 356 | 345 | 346 | 501,100 |
| 2024/06/06 | 360 | 360 | 350 | 350 | 429,200 |
| 2024/06/05 | 367 | 372 | 359 | 360 | 256,100 |
| 2024/06/04 | 368 | 372 | 367 | 367 | 222,800 |
| 2024/06/03 | 366 | 371 | 363 | 370 | 264,700 |
| 2024/05/31 | 353 | 366 | 353 | 364 | 228,500 |
| 2024/05/30 | 354 | 357 | 349 | 354 | 293,100 |
| 2024/05/29 | 366 | 366 | 358 | 358 | 240,000 |
| 2024/05/28 | 363 | 375 | 363 | 367 | 217,300 |
| 2024/05/27 | 371 | 372 | 359 | 365 | 483,700 |
| 2024/05/24 | 369 | 376 | 368 | 371 | 170,400 |
| 2024/05/23 | 377 | 379 | 373 | 376 | 126,000 |
| 2024/05/22 | 379 | 383 | 375 | 377 | 121,100 |
| 2024/05/21 | 384 | 385 | 378 | 380 | 145,200 |
| 2024/05/20 | 373 | 385 | 372 | 380 | 211,800 |
| 2024/05/17 | 373 | 373 | 367 | 372 | 194,800 |
| 2024/05/16 | 381 | 386 | 373 | 373 | 218,600 |
| 2024/05/15 | 388 | 388 | 383 | 383 | 151,900 |
| 2024/05/14 | 378 | 386 | 376 | 386 | 213,700 |
| 2024/05/13 | 369 | 377 | 369 | 375 | 119,500 |
| 2024/05/10 | 373 | 373 | 368 | 371 | 191,500 |
| 2024/05/09 | 378 | 378 | 370 | 371 | 246,500 |
| 2024/05/08 | 375 | 382 | 373 | 376 | 171,300 |
| 2024/05/07 | 378 | 382 | 375 | 377 | 161,500 |
| 2024/05/02 | 381 | 383 | 374 | 375 | 159,800 |
| 2024/05/01 | 383 | 388 | 381 | 383 | 134,800 |
| 2024/04/30 | 385 | 388 | 379 | 387 | 204,400 |
| 2024/04/26 | 380 | 382 | 376 | 382 | 93,900 |
| 2024/04/25 | 379 | 381 | 377 | 379 | 90,200 |
| 2024/04/24 | 377 | 382 | 375 | 382 | 187,500 |
| 2024/04/23 | 376 | 378 | 372 | 374 | 129,800 |
| 2024/04/22 | 372 | 376 | 370 | 376 | 159,100 |
| 2024/04/19 | 376 | 376 | 366 | 367 | 303,500 |
| 2024/04/18 | 368 | 378 | 368 | 375 | 161,000 |
| 2024/04/17 | 375 | 377 | 368 | 370 | 208,400 |
| 2024/04/16 | 379 | 381 | 374 | 375 | 292,800 |
| 2024/04/15 | 385 | 385 | 379 | 384 | 187,600 |
| 2024/04/12 | 392 | 393 | 387 | 387 | 205,400 |
| 2024/04/11 | 395 | 396 | 390 | 391 | 196,900 |
| 2024/04/10 | 399 | 404 | 396 | 397 | 165,700 |
| 2024/04/09 | 399 | 403 | 398 | 400 | 87,800 |
| 2024/04/08 | 406 | 408 | 397 | 399 | 180,100 |
| 2024/04/05 | 391 | 406 | 391 | 405 | 313,000 |
| 2024/04/04 | 395 | 395 | 391 | 393 | 182,800 |
| 2024/04/03 | 388 | 401 | 387 | 393 | 272,300 |
| 2024/04/02 | 403 | 404 | 391 | 391 | 435,200 |
| 2024/04/01 | 406 | 408 | 402 | 403 | 187,900 |
| 2024/03/29 | 409 | 414 | 405 | 405 | 310,100 |
| 2024/03/28 | 414 | 420 | 407 | 410 | 464,900 |
| 2024/03/27 | 420 | 424 | 416 | 417 | 332,400 |
| 2024/03/26 | 422 | 425 | 418 | 420 | 313,800 |
| 2024/03/25 | 421 | 425 | 417 | 420 | 344,800 |
| 2024/03/22 | 423 | 424 | 416 | 424 | 390,800 |
| 2024/03/21 | 424 | 426 | 418 | 419 | 408,400 |
| 2024/03/19 | 420 | 422 | 409 | 417 | 697,800 |
| 2024/03/18 | 410 | 428 | 409 | 428 | 708,000 |
| 2024/03/15 | 424 | 427 | 404 | 411 | 1,069,400 |
| 2024/03/14 | 440 | 447 | 423 | 432 | 1,046,600 |
| 2024/03/13 | 451 | 459 | 440 | 448 | 1,387,100 |
| 2024/03/12 | 437 | 476 | 431 | 455 | 2,709,800 |
| 2024/03/11 | 417 | 459 | 406 | 445 | 4,709,100 |
| 2024/03/08 | 400 | 415 | 398 | 409 | 935,700 |
| 2024/03/07 | 406 | 416 | 401 | 403 | 1,069,800 |
| 2024/03/06 | 420 | 445 | 407 | 414 | 2,614,300 |
| 2024/03/05 | 406 | 411 | 395 | 397 | 818,000 |
| 2024/03/04 | 400 | 410 | 396 | 408 | 861,100 |
| 2024/03/01 | 399 | 403 | 394 | 394 | 378,500 |
| 2024/02/29 | 393 | 403 | 387 | 399 | 852,500 |
| 2024/02/28 | 408 | 415 | 398 | 398 | 608,500 |
| 2024/02/27 | 405 | 412 | 405 | 408 | 430,000 |
| 2024/02/26 | 400 | 412 | 396 | 405 | 572,100 |
| 2024/02/22 | 400 | 403 | 396 | 399 | 268,100 |
| 2024/02/21 | 400 | 403 | 394 | 396 | 321,700 |
| 2024/02/20 | 407 | 408 | 397 | 399 | 376,200 |
| 2024/02/19 | 393 | 410 | 392 | 406 | 423,800 |
| 2024/02/16 | 385 | 395 | 383 | 393 | 368,900 |
| 2024/02/15 | 393 | 395 | 385 | 386 | 418,600 |
| 2024/02/14 | 394 | 398 | 391 | 393 | 318,700 |
| 2024/02/13 | 400 | 402 | 393 | 398 | 323,700 |
| 2024/02/09 | 395 | 400 | 394 | 396 | 257,800 |
| 2024/02/08 | 397 | 403 | 395 | 397 | 390,800 |
| 2024/02/07 | 400 | 403 | 397 | 399 | 193,900 |
| 2024/02/06 | 405 | 405 | 398 | 400 | 242,000 |
| 2024/02/05 | 403 | 409 | 400 | 405 | 213,500 |
| 2024/02/02 | 395 | 411 | 395 | 401 | 462,500 |
| 2024/02/01 | 400 | 401 | 394 | 396 | 328,500 |
| 2024/01/31 | 409 | 410 | 400 | 403 | 474,900 |
| 2024/01/30 | 415 | 417 | 406 | 411 | 543,200 |
| 2024/01/29 | 408 | 412 | 403 | 410 | 203,700 |
| 2024/01/26 | 405 | 413 | 400 | 405 | 347,200 |
| 2024/01/25 | 400 | 407 | 396 | 405 | 303,900 |
| 2024/01/24 | 401 | 411 | 401 | 404 | 306,400 |
| 2024/01/23 | 402 | 407 | 397 | 401 | 385,800 |
| 2024/01/22 | 392 | 403 | 390 | 402 | 380,500 |
| 2024/01/19 | 393 | 396 | 386 | 388 | 425,100 |
| 2024/01/18 | 405 | 408 | 393 | 393 | 723,700 |
| 2024/01/17 | 412 | 417 | 407 | 407 | 360,100 |
| 2024/01/16 | 418 | 423 | 412 | 412 | 345,800 |
| 2024/01/15 | 421 | 423 | 416 | 421 | 248,400 |
| 2024/01/12 | 420 | 426 | 411 | 421 | 755,900 |
| 2024/01/11 | 437 | 438 | 423 | 423 | 583,500 |
| 2024/01/10 | 442 | 443 | 432 | 432 | 474,200 |
| 2024/01/09 | 433 | 439 | 430 | 437 | 432,400 |
| 2024/01/05 | 439 | 444 | 430 | 431 | 437,600 |
| 2024/01/04 | 437 | 441 | 426 | 437 | 633,600 |