Gunosy(6047)の株価時系列情報
Gunosy(6047)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 |
---|---|---|---|---|---|
2024/04/26 | 723 | 732 | 715 | 720 | 234,500 |
2024/04/25 | 740 | 749 | 723 | 723 | 240,700 |
2024/04/24 | 760 | 770 | 736 | 736 | 228,500 |
2024/04/23 | 762 | 770 | 748 | 750 | 251,400 |
2024/04/22 | 746 | 759 | 730 | 759 | 441,500 |
2024/04/19 | 807 | 812 | 749 | 756 | 1,107,200 |
2024/04/18 | 825 | 848 | 813 | 822 | 526,800 |
2024/04/17 | 767 | 820 | 759 | 803 | 841,300 |
2024/04/16 | 766 | 812 | 743 | 777 | 1,668,500 |
2024/04/15 | 781 | 796 | 747 | 796 | 422,800 |
2024/04/12 | 715 | 728 | 693 | 696 | 351,400 |
2024/04/11 | 711 | 718 | 698 | 708 | 499,600 |
2024/04/10 | 741 | 762 | 717 | 720 | 584,100 |
2024/04/09 | 745 | 755 | 739 | 743 | 227,600 |
2024/04/08 | 758 | 761 | 734 | 748 | 322,300 |
2024/04/05 | 749 | 777 | 744 | 747 | 820,000 |
2024/04/04 | 743 | 763 | 736 | 754 | 265,900 |
2024/04/03 | 735 | 753 | 728 | 735 | 402,800 |
2024/04/02 | 772 | 775 | 738 | 745 | 560,800 |
2024/04/01 | 762 | 800 | 732 | 785 | 1,070,100 |
2024/03/29 | 788 | 792 | 770 | 771 | 368,900 |
2024/03/28 | 789 | 796 | 769 | 773 | 318,300 |
2024/03/27 | 793 | 801 | 769 | 777 | 632,600 |
2024/03/26 | 821 | 821 | 768 | 796 | 1,148,800 |
2024/03/25 | 882 | 889 | 820 | 820 | 839,900 |
2024/03/22 | 866 | 885 | 855 | 881 | 650,400 |
2024/03/21 | 895 | 900 | 867 | 879 | 1,027,700 |
2024/03/19 | 877 | 919 | 869 | 910 | 984,200 |
2024/03/18 | 818 | 865 | 802 | 863 | 826,900 |
2024/03/15 | 832 | 839 | 784 | 810 | 1,179,600 |
2024/03/14 | 878 | 895 | 832 | 847 | 1,715,600 |
2024/03/13 | 846 | 935 | 840 | 893 | 3,989,400 |
2024/03/12 | 759 | 819 | 742 | 816 | 734,300 |
2024/03/11 | 778 | 793 | 747 | 761 | 733,600 |
2024/03/08 | 768 | 814 | 764 | 793 | 1,140,600 |
2024/03/07 | 728 | 791 | 712 | 783 | 2,370,400 |
2024/03/06 | 665 | 706 | 664 | 691 | 483,900 |
2024/03/05 | 666 | 682 | 661 | 673 | 289,300 |
2024/03/04 | 688 | 694 | 664 | 665 | 565,400 |
2024/03/01 | 690 | 700 | 683 | 693 | 301,100 |
2024/02/29 | 700 | 704 | 689 | 692 | 322,700 |
2024/02/28 | 702 | 711 | 696 | 701 | 164,800 |
2024/02/27 | 698 | 709 | 698 | 704 | 166,700 |
2024/02/26 | 698 | 704 | 690 | 698 | 198,700 |
2024/02/22 | 698 | 699 | 690 | 696 | 149,800 |
2024/02/21 | 698 | 704 | 690 | 692 | 258,000 |
2024/02/20 | 720 | 723 | 698 | 700 | 179,800 |
2024/02/19 | 696 | 721 | 691 | 721 | 193,000 |
2024/02/16 | 707 | 710 | 695 | 695 | 328,300 |
2024/02/15 | 708 | 708 | 696 | 701 | 176,000 |
2024/02/14 | 700 | 712 | 695 | 704 | 146,500 |
2024/02/13 | 704 | 716 | 699 | 711 | 170,100 |
2024/02/09 | 691 | 712 | 691 | 700 | 333,900 |
2024/02/08 | 715 | 715 | 688 | 691 | 659,100 |
2024/02/07 | 763 | 770 | 728 | 730 | 760,900 |
2024/02/06 | 739 | 786 | 734 | 786 | 567,500 |
2024/02/05 | 723 | 748 | 719 | 736 | 314,600 |
2024/02/02 | 699 | 722 | 698 | 722 | 313,100 |
2024/02/01 | 687 | 698 | 682 | 695 | 313,700 |
2024/01/31 | 697 | 702 | 686 | 702 | 155,400 |
2024/01/30 | 706 | 709 | 695 | 699 | 92,700 |
2024/01/29 | 704 | 712 | 695 | 697 | 207,100 |
2024/01/26 | 675 | 706 | 673 | 694 | 310,300 |
2024/01/25 | 680 | 681 | 664 | 676 | 526,800 |
2024/01/24 | 702 | 703 | 688 | 690 | 279,800 |
2024/01/23 | 714 | 723 | 699 | 702 | 292,500 |
2024/01/22 | 712 | 720 | 702 | 708 | 322,700 |
2024/01/19 | 725 | 739 | 707 | 715 | 284,800 |
2024/01/18 | 700 | 734 | 700 | 731 | 400,600 |
2024/01/17 | 778 | 780 | 698 | 698 | 951,700 |
2024/01/16 | 756 | 815 | 745 | 776 | 1,095,700 |
2024/01/15 | 739 | 740 | 726 | 726 | 214,500 |
2024/01/12 | 734 | 745 | 725 | 737 | 235,000 |
2024/01/11 | 740 | 741 | 727 | 733 | 185,000 |
2024/01/10 | 750 | 750 | 735 | 742 | 96,700 |
2024/01/09 | 747 | 757 | 739 | 751 | 170,500 |
2024/01/05 | 740 | 745 | 729 | 744 | 205,700 |
2024/01/04 | 757 | 758 | 728 | 742 | 339,100 |
2023/12/29 | 734 | 772 | 725 | 772 | 312,900 |
2023/12/28 | 711 | 763 | 709 | 734 | 323,900 |
2023/12/27 | 706 | 733 | 703 | 722 | 287,600 |
2023/12/26 | 695 | 721 | 695 | 703 | 186,800 |
2023/12/25 | 690 | 700 | 688 | 692 | 97,500 |
2023/12/22 | 697 | 698 | 680 | 686 | 113,700 |
2023/12/21 | 706 | 708 | 687 | 690 | 203,000 |
2023/12/20 | 702 | 722 | 702 | 715 | 219,200 |
2023/12/19 | 695 | 713 | 691 | 713 | 180,800 |
2023/12/18 | 671 | 696 | 671 | 696 | 165,900 |
2023/12/15 | 661 | 682 | 660 | 677 | 133,800 |
2023/12/14 | 672 | 684 | 663 | 665 | 153,600 |
2023/12/13 | 661 | 670 | 660 | 669 | 156,900 |
2023/12/12 | 678 | 679 | 655 | 657 | 230,400 |
2023/12/11 | 680 | 683 | 662 | 674 | 212,600 |
2023/12/08 | 684 | 694 | 673 | 675 | 282,700 |
2023/12/07 | 714 | 718 | 683 | 687 | 461,000 |
2023/12/06 | 698 | 718 | 698 | 716 | 147,900 |
2023/12/05 | 717 | 724 | 701 | 701 | 192,300 |
2023/12/04 | 703 | 716 | 696 | 714 | 206,400 |
2023/12/01 | 699 | 702 | 686 | 700 | 144,300 |
2023/11/30 | 692 | 699 | 682 | 696 | 200,000 |
2023/11/29 | 682 | 700 | 680 | 698 | 172,300 |
2023/11/28 | 684 | 694 | 677 | 681 | 254,400 |
2023/11/27 | 704 | 706 | 683 | 687 | 226,000 |
2023/11/24 | 732 | 733 | 697 | 697 | 255,500 |
2023/11/22 | 719 | 727 | 708 | 712 | 203,300 |
2023/11/21 | 698 | 730 | 696 | 727 | 351,600 |
2023/11/20 | 669 | 705 | 669 | 691 | 276,700 |
2023/11/17 | 675 | 684 | 672 | 673 | 197,200 |
2023/11/16 | 678 | 689 | 676 | 681 | 192,700 |
2023/11/15 | 684 | 690 | 675 | 684 | 238,900 |
2023/11/14 | 667 | 682 | 667 | 673 | 250,200 |
2023/11/13 | 693 | 694 | 666 | 666 | 449,000 |
2023/11/10 | 695 | 697 | 686 | 693 | 314,200 |
2023/11/09 | 697 | 706 | 688 | 701 | 285,100 |
2023/11/08 | 705 | 707 | 691 | 694 | 475,300 |
2023/11/07 | 678 | 717 | 675 | 710 | 595,600 |
2023/11/06 | 695 | 697 | 672 | 674 | 421,900 |
2023/11/02 | 710 | 714 | 685 | 691 | 533,200 |
2023/11/01 | 706 | 717 | 698 | 714 | 324,500 |
2023/10/31 | 714 | 718 | 692 | 699 | 393,900 |
2023/10/30 | 702 | 729 | 702 | 704 | 408,300 |
2023/10/27 | 696 | 717 | 693 | 717 | 437,200 |
2023/10/26 | 686 | 695 | 672 | 687 | 596,700 |
2023/10/25 | 716 | 719 | 701 | 701 | 429,100 |
2023/10/24 | 706 | 715 | 681 | 702 | 768,000 |
2023/10/23 | 711 | 730 | 698 | 700 | 935,000 |
2023/10/20 | 740 | 753 | 712 | 721 | 1,175,100 |
2023/10/19 | 756 | 788 | 737 | 739 | 1,643,700 |
2023/10/18 | 729 | 765 | 715 | 761 | 1,198,000 |
2023/10/17 | 696 | 738 | 693 | 733 | 1,245,300 |
2023/10/16 | 678 | 719 | 663 | 680 | 1,287,700 |
2023/10/13 | 676 | 681 | 648 | 648 | 524,000 |
2023/10/12 | 670 | 684 | 656 | 682 | 567,900 |
2023/10/11 | 689 | 705 | 674 | 676 | 714,500 |
2023/10/10 | 684 | 709 | 679 | 689 | 876,600 |
2023/10/06 | 675 | 710 | 656 | 691 | 4,276,500 |
2023/10/05 | 634 | 674 | 629 | 674 | 1,079,400 |
2023/10/04 | 573 | 585 | 570 | 574 | 158,500 |
2023/10/03 | 589 | 589 | 575 | 582 | 120,300 |
2023/10/02 | 609 | 609 | 591 | 591 | 121,800 |
2023/09/29 | 617 | 618 | 602 | 607 | 68,000 |
2023/09/28 | 619 | 628 | 614 | 616 | 96,400 |
2023/09/27 | 604 | 617 | 604 | 617 | 66,500 |
2023/09/26 | 611 | 623 | 609 | 611 | 64,300 |
2023/09/25 | 609 | 615 | 608 | 614 | 42,700 |
2023/09/22 | 601 | 616 | 599 | 611 | 88,000 |
2023/09/21 | 616 | 624 | 605 | 610 | 110,400 |
2023/09/20 | 609 | 624 | 608 | 617 | 118,300 |
2023/09/19 | 598 | 612 | 597 | 612 | 73,000 |
2023/09/15 | 607 | 611 | 604 | 605 | 65,800 |
2023/09/14 | 614 | 614 | 605 | 609 | 38,200 |
2023/09/13 | 604 | 616 | 602 | 614 | 73,600 |
2023/09/12 | 595 | 610 | 595 | 604 | 58,900 |
2023/09/11 | 605 | 605 | 590 | 596 | 65,500 |
2023/09/08 | 598 | 610 | 598 | 605 | 76,400 |
2023/09/07 | 604 | 612 | 599 | 602 | 134,100 |
2023/09/06 | 623 | 626 | 610 | 610 | 88,600 |
2023/09/05 | 615 | 634 | 615 | 626 | 155,600 |
2023/09/04 | 624 | 627 | 615 | 618 | 106,700 |
2023/09/01 | 611 | 622 | 607 | 621 | 93,200 |
2023/08/31 | 615 | 618 | 609 | 612 | 63,900 |
2023/08/30 | 620 | 622 | 608 | 612 | 102,100 |
2023/08/29 | 607 | 620 | 605 | 619 | 167,000 |
2023/08/28 | 602 | 610 | 593 | 605 | 160,600 |
2023/08/25 | 583 | 603 | 580 | 598 | 178,700 |
2023/08/24 | 582 | 593 | 581 | 590 | 171,900 |
2023/08/23 | 558 | 579 | 558 | 577 | 86,100 |
2023/08/22 | 560 | 567 | 556 | 563 | 134,700 |
2023/08/21 | 534 | 556 | 533 | 555 | 165,900 |
2023/08/18 | 558 | 559 | 531 | 537 | 380,800 |
2023/08/17 | 575 | 575 | 561 | 567 | 159,700 |
2023/08/16 | 585 | 590 | 578 | 580 | 94,500 |
2023/08/15 | 594 | 597 | 584 | 589 | 106,600 |
2023/08/14 | 593 | 605 | 593 | 594 | 94,900 |
2023/08/10 | 590 | 598 | 589 | 597 | 63,600 |
2023/08/09 | 589 | 602 | 589 | 596 | 82,900 |
2023/08/08 | 588 | 598 | 586 | 594 | 121,200 |
2023/08/07 | 572 | 589 | 572 | 588 | 108,000 |
2023/08/04 | 567 | 580 | 563 | 580 | 102,300 |
2023/08/03 | 575 | 578 | 568 | 568 | 154,800 |
2023/08/02 | 582 | 585 | 575 | 584 | 115,900 |
2023/08/01 | 580 | 591 | 580 | 585 | 77,600 |
2023/07/31 | 586 | 586 | 574 | 580 | 115,200 |
2023/07/28 | 582 | 589 | 576 | 584 | 206,000 |
2023/07/27 | 575 | 587 | 574 | 587 | 120,100 |
2023/07/26 | 574 | 580 | 566 | 579 | 161,500 |
2023/07/25 | 585 | 585 | 570 | 574 | 327,700 |
2023/07/24 | 590 | 595 | 582 | 587 | 149,000 |
2023/07/21 | 612 | 612 | 584 | 585 | 418,100 |
2023/07/20 | 635 | 635 | 615 | 615 | 219,300 |
2023/07/19 | 665 | 669 | 632 | 638 | 383,200 |
2023/07/18 | 611 | 671 | 611 | 667 | 710,200 |
2023/07/14 | 645 | 651 | 631 | 631 | 362,300 |
2023/07/13 | 628 | 643 | 626 | 641 | 311,700 |
2023/07/12 | 620 | 631 | 619 | 628 | 200,700 |
2023/07/11 | 618 | 636 | 618 | 624 | 285,300 |
2023/07/10 | 600 | 618 | 598 | 608 | 173,800 |
2023/07/07 | 585 | 604 | 582 | 602 | 110,800 |
2023/07/06 | 595 | 598 | 587 | 590 | 133,600 |
2023/07/05 | 601 | 604 | 595 | 600 | 77,100 |