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 |
|---|---|---|---|---|---|
| 2025/07/31 | 683 | 692 | 680 | 684 | 153,600 |
| 2025/07/30 | 684 | 690 | 674 | 687 | 201,300 |
| 2025/07/29 | 690 | 693 | 677 | 683 | 302,200 |
| 2025/07/28 | 708 | 710 | 696 | 697 | 227,700 |
| 2025/07/25 | 696 | 708 | 694 | 698 | 350,000 |
| 2025/07/24 | 715 | 717 | 698 | 701 | 328,700 |
| 2025/07/23 | 720 | 728 | 710 | 718 | 297,800 |
| 2025/07/22 | 730 | 733 | 711 | 717 | 548,100 |
| 2025/07/18 | 760 | 761 | 733 | 740 | 657,000 |
| 2025/07/17 | 756 | 786 | 744 | 748 | 1,037,500 |
| 2025/07/16 | 815 | 816 | 747 | 755 | 2,933,500 |
| 2025/07/15 | 735 | 770 | 713 | 770 | 1,485,400 |
| 2025/07/14 | 657 | 687 | 654 | 670 | 420,900 |
| 2025/07/11 | 660 | 672 | 655 | 660 | 172,200 |
| 2025/07/10 | 660 | 662 | 650 | 657 | 110,600 |
| 2025/07/09 | 657 | 665 | 646 | 660 | 185,000 |
| 2025/07/08 | 626 | 639 | 626 | 637 | 58,900 |
| 2025/07/07 | 635 | 639 | 628 | 629 | 89,700 |
| 2025/07/04 | 633 | 644 | 630 | 635 | 79,500 |
| 2025/07/03 | 641 | 644 | 632 | 632 | 129,700 |
| 2025/07/02 | 646 | 669 | 641 | 645 | 238,300 |
| 2025/07/01 | 660 | 668 | 646 | 651 | 236,400 |
| 2025/06/30 | 645 | 690 | 645 | 670 | 1,140,500 |
| 2025/06/27 | 618 | 621 | 612 | 617 | 112,800 |
| 2025/06/26 | 620 | 625 | 611 | 615 | 88,800 |
| 2025/06/25 | 623 | 624 | 617 | 623 | 65,700 |
| 2025/06/24 | 628 | 633 | 621 | 623 | 70,100 |
| 2025/06/23 | 619 | 620 | 610 | 620 | 84,300 |
| 2025/06/20 | 620 | 628 | 619 | 619 | 101,500 |
| 2025/06/19 | 625 | 629 | 623 | 626 | 35,200 |
| 2025/06/18 | 626 | 633 | 625 | 628 | 64,200 |
| 2025/06/17 | 624 | 630 | 622 | 626 | 55,600 |
| 2025/06/16 | 617 | 624 | 617 | 624 | 51,500 |
| 2025/06/13 | 632 | 633 | 612 | 619 | 92,600 |
| 2025/06/12 | 624 | 637 | 624 | 629 | 67,200 |
| 2025/06/11 | 624 | 630 | 617 | 625 | 90,100 |
| 2025/06/10 | 625 | 626 | 620 | 624 | 59,000 |
| 2025/06/09 | 612 | 623 | 610 | 623 | 88,200 |
| 2025/06/06 | 621 | 624 | 611 | 611 | 54,900 |
| 2025/06/05 | 614 | 643 | 614 | 620 | 182,400 |
| 2025/06/04 | 621 | 626 | 611 | 611 | 59,200 |
| 2025/06/03 | 632 | 632 | 621 | 624 | 76,200 |
| 2025/06/02 | 615 | 635 | 615 | 632 | 107,200 |
| 2025/05/30 | 605 | 625 | 605 | 624 | 120,200 |
| 2025/05/29 | 613 | 614 | 604 | 611 | 175,300 |
| 2025/05/28 | 618 | 626 | 616 | 622 | 485,200 |
| 2025/05/27 | 612 | 616 | 609 | 616 | 81,200 |
| 2025/05/26 | 597 | 617 | 597 | 613 | 124,200 |
| 2025/05/23 | 596 | 603 | 594 | 597 | 119,300 |
| 2025/05/22 | 587 | 596 | 584 | 594 | 84,700 |
| 2025/05/21 | 600 | 602 | 592 | 592 | 79,600 |
| 2025/05/20 | 602 | 607 | 597 | 598 | 90,000 |
| 2025/05/19 | 596 | 602 | 592 | 601 | 118,000 |
| 2025/05/16 | 595 | 608 | 592 | 602 | 116,700 |
| 2025/05/15 | 604 | 606 | 596 | 596 | 88,600 |
| 2025/05/14 | 620 | 621 | 610 | 610 | 116,000 |
| 2025/05/13 | 615 | 621 | 610 | 616 | 109,200 |
| 2025/05/12 | 608 | 611 | 596 | 607 | 66,400 |
| 2025/05/09 | 590 | 607 | 590 | 603 | 81,900 |
| 2025/05/08 | 600 | 600 | 587 | 590 | 107,100 |
| 2025/05/07 | 597 | 607 | 597 | 598 | 88,000 |
| 2025/05/02 | 608 | 611 | 598 | 604 | 140,100 |
| 2025/05/01 | 612 | 624 | 602 | 609 | 210,300 |
| 2025/04/30 | 611 | 614 | 595 | 602 | 178,600 |
| 2025/04/28 | 617 | 625 | 609 | 610 | 146,000 |
| 2025/04/25 | 623 | 623 | 608 | 608 | 192,600 |
| 2025/04/24 | 603 | 624 | 590 | 624 | 166,200 |
| 2025/04/23 | 582 | 596 | 581 | 593 | 241,200 |
| 2025/04/22 | 584 | 588 | 572 | 572 | 92,100 |
| 2025/04/21 | 577 | 586 | 577 | 578 | 63,800 |
| 2025/04/18 | 572 | 585 | 572 | 578 | 97,600 |
| 2025/04/17 | 562 | 572 | 562 | 572 | 99,000 |
| 2025/04/16 | 587 | 591 | 561 | 565 | 195,300 |
| 2025/04/15 | 601 | 610 | 586 | 586 | 373,400 |
| 2025/04/14 | 597 | 600 | 587 | 595 | 164,100 |
| 2025/04/11 | 560 | 589 | 554 | 587 | 180,200 |
| 2025/04/10 | 588 | 592 | 576 | 582 | 228,200 |
| 2025/04/09 | 550 | 554 | 527 | 538 | 222,000 |
| 2025/04/08 | 527 | 561 | 527 | 558 | 349,300 |
| 2025/04/07 | 509 | 527 | 492 | 499 | 479,000 |
| 2025/04/04 | 602 | 606 | 556 | 575 | 479,700 |
| 2025/04/03 | 605 | 616 | 600 | 615 | 227,500 |
| 2025/04/02 | 640 | 644 | 627 | 628 | 127,300 |
| 2025/04/01 | 653 | 658 | 638 | 638 | 160,400 |
| 2025/03/31 | 660 | 669 | 651 | 653 | 286,400 |
| 2025/03/28 | 685 | 685 | 668 | 676 | 216,400 |
| 2025/03/27 | 671 | 686 | 671 | 686 | 277,300 |
| 2025/03/26 | 665 | 679 | 662 | 671 | 152,200 |
| 2025/03/25 | 662 | 667 | 657 | 663 | 263,000 |
| 2025/03/24 | 660 | 677 | 650 | 672 | 595,900 |
| 2025/03/21 | 643 | 659 | 623 | 659 | 2,161,900 |
| 2025/03/19 | 583 | 589 | 578 | 582 | 114,500 |
| 2025/03/18 | 572 | 585 | 569 | 583 | 154,500 |
| 2025/03/17 | 574 | 576 | 550 | 563 | 465,100 |
| 2025/03/14 | 567 | 575 | 567 | 575 | 80,700 |
| 2025/03/13 | 579 | 579 | 563 | 568 | 164,900 |
| 2025/03/12 | 572 | 578 | 571 | 573 | 96,400 |
| 2025/03/11 | 563 | 574 | 559 | 574 | 260,600 |
| 2025/03/10 | 564 | 574 | 563 | 573 | 100,300 |
| 2025/03/07 | 568 | 569 | 561 | 564 | 122,600 |
| 2025/03/06 | 571 | 576 | 569 | 572 | 87,700 |
| 2025/03/05 | 572 | 576 | 568 | 571 | 143,900 |
| 2025/03/04 | 583 | 583 | 571 | 579 | 130,700 |
| 2025/03/03 | 587 | 589 | 577 | 589 | 181,200 |
| 2025/02/28 | 576 | 582 | 573 | 577 | 135,100 |
| 2025/02/27 | 583 | 584 | 577 | 581 | 138,900 |
| 2025/02/26 | 582 | 587 | 568 | 585 | 279,900 |
| 2025/02/25 | 583 | 589 | 581 | 586 | 157,600 |
| 2025/02/21 | 599 | 599 | 588 | 593 | 170,900 |
| 2025/02/20 | 608 | 614 | 595 | 595 | 174,800 |
| 2025/02/19 | 616 | 616 | 606 | 611 | 172,100 |
| 2025/02/18 | 616 | 621 | 614 | 618 | 51,200 |
| 2025/02/17 | 631 | 640 | 613 | 617 | 189,300 |
| 2025/02/14 | 637 | 637 | 619 | 621 | 75,500 |
| 2025/02/13 | 625 | 642 | 625 | 630 | 143,800 |
| 2025/02/12 | 614 | 623 | 612 | 618 | 106,400 |
| 2025/02/10 | 602 | 619 | 602 | 613 | 90,100 |
| 2025/02/07 | 612 | 616 | 606 | 606 | 99,900 |
| 2025/02/06 | 610 | 618 | 610 | 613 | 163,000 |
| 2025/02/05 | 607 | 615 | 607 | 607 | 127,900 |
| 2025/02/04 | 616 | 619 | 608 | 611 | 82,500 |
| 2025/02/03 | 641 | 641 | 607 | 613 | 305,400 |
| 2025/01/31 | 647 | 650 | 641 | 646 | 94,600 |
| 2025/01/30 | 658 | 658 | 648 | 650 | 106,900 |
| 2025/01/29 | 651 | 657 | 647 | 650 | 133,500 |
| 2025/01/28 | 634 | 657 | 633 | 653 | 203,900 |
| 2025/01/27 | 623 | 634 | 621 | 631 | 133,500 |
| 2025/01/24 | 619 | 634 | 612 | 622 | 227,800 |
| 2025/01/23 | 627 | 632 | 617 | 621 | 141,500 |
| 2025/01/22 | 638 | 642 | 624 | 631 | 168,100 |
| 2025/01/21 | 634 | 643 | 629 | 638 | 169,400 |
| 2025/01/20 | 641 | 654 | 630 | 639 | 232,700 |
| 2025/01/17 | 669 | 669 | 639 | 643 | 388,700 |
| 2025/01/16 | 704 | 714 | 677 | 683 | 521,300 |
| 2025/01/15 | 705 | 709 | 656 | 664 | 500,100 |
| 2025/01/14 | 674 | 700 | 651 | 659 | 268,900 |
| 2025/01/10 | 674 | 681 | 668 | 674 | 140,800 |
| 2025/01/09 | 674 | 683 | 670 | 676 | 114,400 |
| 2025/01/08 | 681 | 683 | 668 | 673 | 137,900 |
| 2025/01/07 | 685 | 686 | 677 | 681 | 109,900 |
| 2025/01/06 | 695 | 700 | 680 | 680 | 101,100 |
| 2024/12/30 | 682 | 692 | 680 | 689 | 107,900 |
| 2024/12/27 | 672 | 690 | 672 | 689 | 76,900 |
| 2024/12/26 | 667 | 676 | 662 | 672 | 137,600 |
| 2024/12/25 | 671 | 672 | 659 | 665 | 186,100 |
| 2024/12/24 | 660 | 672 | 653 | 666 | 98,900 |
| 2024/12/23 | 684 | 684 | 658 | 661 | 146,000 |
| 2024/12/20 | 686 | 705 | 657 | 658 | 300,400 |
| 2024/12/19 | 672 | 675 | 667 | 669 | 97,500 |
| 2024/12/18 | 690 | 695 | 679 | 679 | 62,700 |
| 2024/12/17 | 681 | 697 | 681 | 694 | 85,800 |
| 2024/12/16 | 678 | 684 | 675 | 682 | 55,300 |
| 2024/12/13 | 675 | 683 | 672 | 676 | 188,300 |
| 2024/12/12 | 701 | 702 | 685 | 685 | 90,200 |
| 2024/12/11 | 698 | 701 | 693 | 697 | 69,000 |
| 2024/12/10 | 705 | 712 | 703 | 703 | 65,000 |
| 2024/12/09 | 692 | 708 | 692 | 706 | 77,200 |
| 2024/12/06 | 696 | 700 | 692 | 692 | 88,200 |
| 2024/12/05 | 698 | 709 | 692 | 699 | 84,800 |
| 2024/12/04 | 698 | 700 | 685 | 692 | 142,800 |
| 2024/12/03 | 696 | 703 | 696 | 700 | 47,400 |
| 2024/12/02 | 705 | 707 | 698 | 699 | 53,100 |
| 2024/11/29 | 700 | 707 | 698 | 704 | 51,500 |
| 2024/11/28 | 690 | 706 | 690 | 700 | 66,900 |
| 2024/11/27 | 719 | 719 | 684 | 696 | 221,700 |
| 2024/11/26 | 722 | 725 | 714 | 720 | 74,800 |
| 2024/11/25 | 730 | 733 | 722 | 722 | 78,000 |
| 2024/11/22 | 728 | 730 | 720 | 721 | 97,700 |
| 2024/11/21 | 724 | 734 | 721 | 728 | 106,900 |
| 2024/11/20 | 723 | 730 | 720 | 723 | 69,700 |
| 2024/11/19 | 714 | 727 | 714 | 724 | 92,100 |
| 2024/11/18 | 705 | 722 | 705 | 718 | 78,300 |
| 2024/11/15 | 710 | 714 | 700 | 708 | 154,200 |
| 2024/11/14 | 719 | 722 | 705 | 711 | 101,500 |
| 2024/11/13 | 715 | 721 | 710 | 719 | 75,000 |
| 2024/11/12 | 719 | 730 | 714 | 717 | 101,400 |
| 2024/11/11 | 710 | 719 | 709 | 719 | 44,300 |
| 2024/11/08 | 717 | 718 | 709 | 713 | 99,300 |
| 2024/11/07 | 714 | 723 | 705 | 705 | 120,700 |
| 2024/11/06 | 719 | 723 | 708 | 711 | 103,500 |
| 2024/11/05 | 694 | 719 | 694 | 715 | 137,700 |
| 2024/11/01 | 698 | 700 | 688 | 694 | 167,400 |
| 2024/10/31 | 709 | 717 | 701 | 711 | 196,300 |
| 2024/10/30 | 717 | 725 | 707 | 715 | 190,300 |
| 2024/10/29 | 707 | 719 | 700 | 715 | 286,900 |
| 2024/10/28 | 684 | 728 | 682 | 714 | 1,197,700 |
| 2024/10/25 | 700 | 705 | 676 | 682 | 248,300 |
| 2024/10/24 | 694 | 704 | 689 | 699 | 231,800 |
| 2024/10/23 | 710 | 713 | 698 | 704 | 167,200 |
| 2024/10/22 | 736 | 738 | 706 | 709 | 309,100 |
| 2024/10/21 | 732 | 749 | 730 | 735 | 184,400 |
| 2024/10/18 | 767 | 776 | 726 | 732 | 478,100 |
| 2024/10/17 | 762 | 782 | 762 | 770 | 156,900 |
| 2024/10/16 | 793 | 810 | 756 | 768 | 436,800 |
| 2024/10/15 | 779 | 799 | 775 | 790 | 148,100 |
| 2024/10/11 | 780 | 785 | 774 | 779 | 101,500 |
| 2024/10/10 | 795 | 803 | 780 | 782 | 183,900 |
| 2024/10/09 | 794 | 798 | 789 | 797 | 90,000 |
| 2024/10/08 | 793 | 797 | 784 | 788 | 156,900 |
| 2024/10/07 | 810 | 824 | 801 | 801 | 192,600 |