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 |
|---|---|---|---|---|---|
| 2024/08/30 | 916 | 930 | 909 | 930 | 180,100 |
| 2024/08/29 | 915 | 938 | 905 | 914 | 327,700 |
| 2024/08/28 | 934 | 934 | 903 | 925 | 437,700 |
| 2024/08/27 | 957 | 964 | 890 | 927 | 678,000 |
| 2024/08/26 | 942 | 964 | 930 | 959 | 348,600 |
| 2024/08/23 | 926 | 958 | 906 | 953 | 593,500 |
| 2024/08/22 | 918 | 945 | 911 | 932 | 343,800 |
| 2024/08/21 | 908 | 941 | 907 | 917 | 529,000 |
| 2024/08/20 | 910 | 941 | 904 | 923 | 916,400 |
| 2024/08/19 | 877 | 903 | 866 | 866 | 482,100 |
| 2024/08/16 | 837 | 878 | 831 | 872 | 423,500 |
| 2024/08/15 | 826 | 841 | 823 | 838 | 312,100 |
| 2024/08/14 | 820 | 854 | 817 | 837 | 674,700 |
| 2024/08/13 | 777 | 856 | 767 | 847 | 1,739,800 |
| 2024/08/09 | 742 | 758 | 720 | 741 | 454,600 |
| 2024/08/08 | 717 | 750 | 714 | 727 | 422,700 |
| 2024/08/07 | 680 | 752 | 678 | 725 | 919,200 |
| 2024/08/06 | 660 | 690 | 660 | 690 | 567,200 |
| 2024/08/05 | 710 | 737 | 590 | 590 | 1,415,800 |
| 2024/08/02 | 777 | 782 | 724 | 740 | 754,000 |
| 2024/08/01 | 838 | 844 | 773 | 812 | 655,700 |
| 2024/07/31 | 847 | 860 | 827 | 846 | 310,500 |
| 2024/07/30 | 870 | 881 | 854 | 860 | 404,100 |
| 2024/07/29 | 801 | 882 | 799 | 881 | 766,700 |
| 2024/07/26 | 783 | 800 | 773 | 793 | 272,500 |
| 2024/07/25 | 838 | 844 | 773 | 784 | 774,200 |
| 2024/07/24 | 865 | 878 | 849 | 851 | 316,200 |
| 2024/07/23 | 868 | 883 | 845 | 859 | 391,800 |
| 2024/07/22 | 825 | 869 | 817 | 866 | 452,500 |
| 2024/07/19 | 824 | 849 | 805 | 823 | 422,700 |
| 2024/07/18 | 833 | 855 | 829 | 831 | 264,400 |
| 2024/07/17 | 868 | 878 | 838 | 844 | 488,300 |
| 2024/07/16 | 824 | 873 | 806 | 872 | 908,800 |
| 2024/07/12 | 805 | 820 | 796 | 810 | 341,800 |
| 2024/07/11 | 814 | 820 | 792 | 806 | 187,600 |
| 2024/07/10 | 807 | 811 | 782 | 802 | 324,600 |
| 2024/07/09 | 794 | 816 | 794 | 809 | 208,400 |
| 2024/07/08 | 825 | 827 | 792 | 794 | 251,200 |
| 2024/07/05 | 815 | 822 | 808 | 819 | 167,100 |
| 2024/07/04 | 823 | 835 | 809 | 810 | 155,900 |
| 2024/07/03 | 820 | 823 | 808 | 819 | 104,900 |
| 2024/07/02 | 818 | 823 | 808 | 819 | 159,100 |
| 2024/07/01 | 818 | 821 | 811 | 815 | 110,500 |
| 2024/06/28 | 831 | 843 | 815 | 818 | 292,900 |
| 2024/06/27 | 803 | 838 | 803 | 825 | 238,700 |
| 2024/06/26 | 816 | 821 | 802 | 808 | 467,400 |
| 2024/06/25 | 774 | 788 | 771 | 786 | 155,800 |
| 2024/06/24 | 760 | 780 | 751 | 773 | 216,400 |
| 2024/06/21 | 784 | 791 | 765 | 766 | 285,100 |
| 2024/06/20 | 778 | 786 | 768 | 779 | 160,200 |
| 2024/06/19 | 793 | 796 | 777 | 781 | 193,900 |
| 2024/06/18 | 782 | 792 | 775 | 787 | 226,700 |
| 2024/06/17 | 755 | 773 | 750 | 773 | 201,200 |
| 2024/06/14 | 737 | 754 | 737 | 751 | 143,700 |
| 2024/06/13 | 740 | 742 | 728 | 733 | 116,500 |
| 2024/06/12 | 739 | 748 | 726 | 733 | 108,200 |
| 2024/06/11 | 743 | 753 | 738 | 745 | 90,000 |
| 2024/06/10 | 733 | 745 | 729 | 743 | 118,300 |
| 2024/06/07 | 712 | 730 | 710 | 730 | 90,300 |
| 2024/06/06 | 726 | 732 | 706 | 712 | 119,900 |
| 2024/06/05 | 728 | 735 | 721 | 724 | 103,200 |
| 2024/06/04 | 714 | 730 | 714 | 728 | 197,100 |
| 2024/06/03 | 726 | 727 | 708 | 714 | 139,400 |
| 2024/05/31 | 717 | 724 | 712 | 723 | 139,000 |
| 2024/05/30 | 693 | 713 | 690 | 712 | 149,000 |
| 2024/05/29 | 715 | 715 | 694 | 696 | 136,300 |
| 2024/05/28 | 711 | 722 | 708 | 712 | 123,200 |
| 2024/05/27 | 702 | 711 | 691 | 709 | 185,200 |
| 2024/05/24 | 696 | 714 | 694 | 702 | 144,300 |
| 2024/05/23 | 714 | 719 | 700 | 708 | 219,100 |
| 2024/05/22 | 733 | 733 | 705 | 706 | 242,000 |
| 2024/05/21 | 749 | 754 | 730 | 732 | 127,100 |
| 2024/05/20 | 732 | 752 | 732 | 744 | 149,900 |
| 2024/05/17 | 732 | 748 | 729 | 735 | 118,700 |
| 2024/05/16 | 740 | 741 | 728 | 737 | 166,000 |
| 2024/05/15 | 753 | 755 | 731 | 731 | 184,900 |
| 2024/05/14 | 742 | 757 | 739 | 748 | 152,400 |
| 2024/05/13 | 734 | 742 | 720 | 741 | 176,200 |
| 2024/05/10 | 734 | 739 | 724 | 727 | 179,900 |
| 2024/05/09 | 758 | 758 | 731 | 732 | 193,000 |
| 2024/05/08 | 758 | 769 | 753 | 755 | 164,900 |
| 2024/05/07 | 751 | 766 | 742 | 760 | 226,500 |
| 2024/05/02 | 767 | 767 | 749 | 751 | 144,700 |
| 2024/05/01 | 750 | 775 | 749 | 761 | 306,600 |
| 2024/04/30 | 733 | 750 | 727 | 748 | 287,700 |
| 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 |