日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 644 688 636 675 344,200
2015/12/29 645 650 627 635 187,000
2015/12/28 631 655 630 650 220,100
2015/12/25 595 632 585 623 513,700
2015/12/24 641 646 605 610 363,600
2015/12/22 650 671 636 640 232,000
2015/12/21 671 674 641 659 363,800
2015/12/18 698 702 677 685 295,300
2015/12/17 702 708 695 702 270,600
2015/12/16 736 738 700 702 406,600
2015/12/15 704 718 689 689 402,000
2015/12/14 730 734 710 714 475,900
2015/12/11 779 779 753 756 221,700
2015/12/10 780 788 771 774 162,900
2015/12/09 819 819 782 785 324,600
2015/12/08 770 830 770 818 820,400
2015/12/07 784 797 762 780 194,900
2015/12/04 773 781 772 773 113,100
2015/12/03 773 790 770 789 156,600
2015/12/02 794 796 780 782 218,700
2015/12/01 817 827 793 794 563,000
2015/11/30 776 800 776 798 226,600
2015/11/27 807 807 762 779 667,100
2015/11/26 865 872 805 810 991,100
2015/11/25 800 850 800 841 794,100
2015/11/24 774 814 773 808 556,700
2015/11/20 754 788 753 766 274,800
2015/11/19 749 758 746 753 124,200
2015/11/18 756 770 749 749 173,900
2015/11/17 760 780 745 752 214,000
2015/11/16 761 771 735 740 466,200
2015/11/13 801 808 759 798 416,500
2015/11/12 751 794 741 790 512,300
2015/11/11 720 755 720 740 176,200
2015/11/10 720 733 712 720 141,200
2015/11/09 760 765 725 726 248,300
2015/11/06 710 759 707 737 440,000
2015/11/05 720 723 700 704 369,600
2015/11/04 747 751 725 727 279,900
2015/11/02 758 827 728 755 560,900
2015/10/30 799 799 751 753 379,200
2015/10/29 809 814 777 791 326,100
2015/10/28 830 831 804 806 280,800
2015/10/27 870 876 815 835 212,000
2015/10/26 883 887 864 866 96,200
2015/10/23 880 895 875 880 72,600
2015/10/22 876 907 871 880 137,700
2015/10/21 862 923 847 876 389,800
2015/10/20 887 887 807 847 471,100
2015/10/19 936 939 890 896 234,400
2015/10/16 941 952 933 943 111,100
2015/10/15 939 951 933 939 108,900
2015/10/14 949 969 930 947 171,600
2015/10/13 949 951 934 938 115,000
2015/10/09 943 948 925 945 408,700
2015/10/08 1,061 1,081 959 961 941,600
2015/10/07 1,062 1,132 1,062 1,088 360,700
2015/10/06 1,030 1,073 1,025 1,061 406,400
2015/10/05 1,025 1,064 1,009 1,012 368,700
2015/10/02 1,100 1,107 1,018 1,044 841,400
2015/10/01 1,154 1,190 1,123 1,132 1,189,700
2015/09/30 1,335 1,395 1,245 1,304 818,600
2015/09/29 1,250 1,352 1,195 1,278 1,148,900
2015/09/28 1,148 1,350 1,112 1,308 1,402,400
2015/09/25 1,065 1,103 1,012 1,068 165,300
2015/09/24 1,120 1,145 1,061 1,068 182,900
2015/09/18 1,145 1,168 1,122 1,155 369,700
2015/09/17 1,015 1,125 1,006 1,110 433,600
2015/09/16 1,011 1,024 977 993 143,800
2015/09/15 1,005 1,030 976 981 149,500
2015/09/14 1,043 1,075 1,001 1,011 129,300
2015/09/11 993 1,054 991 1,043 139,700
2015/09/10 969 1,003 957 998 112,500
2015/09/09 993 1,006 965 999 184,900
2015/09/08 990 1,005 932 937 139,700
2015/09/07 988 1,039 952 994 155,800
2015/09/04 1,087 1,097 988 1,004 237,200
2015/09/03 1,108 1,125 1,070 1,080 108,200
2015/09/02 1,066 1,136 1,065 1,082 244,700
2015/09/01 1,214 1,267 1,137 1,144 196,100
2015/08/31 1,282 1,282 1,222 1,237 152,800
2015/08/28 1,297 1,334 1,235 1,290 463,600
2015/08/27 1,125 1,390 1,125 1,387 335,300
2015/08/26 1,090 1,152 1,050 1,144 191,300
2015/08/25 1,128 1,250 980 1,060 387,600
2015/08/24 1,250 1,315 1,202 1,218 324,900
2015/08/21 1,325 1,375 1,324 1,348 121,000
2015/08/20 1,405 1,417 1,384 1,384 44,900
2015/08/19 1,455 1,457 1,415 1,418 52,400
2015/08/18 1,416 1,462 1,403 1,460 73,800
2015/08/17 1,455 1,455 1,430 1,446 51,400
2015/08/14 1,409 1,443 1,381 1,441 100,100
2015/08/13 1,430 1,444 1,385 1,405 118,000
2015/08/12 1,451 1,470 1,425 1,438 85,000
2015/08/11 1,467 1,470 1,423 1,470 108,400
2015/08/10 1,416 1,465 1,401 1,462 140,300
2015/08/07 1,470 1,488 1,430 1,433 178,100
2015/08/06 1,550 1,557 1,485 1,500 244,000
2015/08/05 1,526 1,585 1,507 1,557 448,000
2015/08/04 1,440 1,548 1,423 1,544 579,800
2015/08/03 1,450 1,478 1,354 1,470 489,300
2015/07/31 1,459 1,474 1,410 1,444 389,700
2015/07/30 1,362 1,434 1,355 1,434 398,700
2015/07/29 1,313 1,356 1,301 1,355 187,300
2015/07/28 1,280 1,322 1,276 1,313 130,300
2015/07/27 1,329 1,332 1,291 1,297 150,100
2015/07/24 1,307 1,345 1,290 1,326 254,400
2015/07/23 1,359 1,364 1,304 1,310 315,900
2015/07/22 1,342 1,378 1,325 1,366 242,100
2015/07/21 1,385 1,387 1,336 1,351 628,400
2015/07/17 1,483 1,488 1,433 1,438 590,700
2015/07/16 1,457 1,549 1,454 1,512 925,800
2015/07/15 1,674 1,711 1,422 1,444 4,930,100
2015/07/14 1,548 1,580 1,515 1,536 665,500
2015/07/13 1,360 1,492 1,340 1,455 448,200
2015/07/10 1,325 1,329 1,276 1,281 224,300
2015/07/09 1,287 1,345 1,156 1,325 346,100
2015/07/08 1,416 1,416 1,345 1,347 234,700
2015/07/07 1,432 1,437 1,409 1,419 104,200
2015/07/06 1,381 1,410 1,334 1,397 244,800
2015/07/03 1,403 1,405 1,382 1,401 187,900
2015/07/02 1,455 1,483 1,401 1,410 211,900
2015/07/01 1,381 1,451 1,381 1,440 318,000
2015/06/30 1,480 1,530 1,390 1,417 646,300
2015/06/29 1,525 1,590 1,413 1,473 484,000
2015/06/26 1,570 1,629 1,540 1,629 360,400
2015/06/25 1,610 1,619 1,581 1,590 305,600
2015/06/24 1,609 1,632 1,602 1,610 204,000
2015/06/23 1,635 1,639 1,604 1,615 345,300
2015/06/22 1,668 1,685 1,614 1,635 279,200
2015/06/19 1,686 1,695 1,640 1,662 275,200
2015/06/18 1,660 1,698 1,636 1,681 297,000
2015/06/17 1,756 1,759 1,636 1,659 651,500
2015/06/16 1,820 1,830 1,743 1,756 490,900
2015/06/15 1,875 2,062 1,791 1,800 3,504,400
2015/06/12 1,754 1,755 1,714 1,755 82,500
2015/06/11 1,712 1,757 1,705 1,753 171,900
2015/06/10 1,657 1,698 1,629 1,684 159,200
2015/06/09 1,671 1,697 1,664 1,685 148,000
2015/06/08 1,742 1,742 1,710 1,720 126,000
2015/06/05 1,785 1,788 1,750 1,759 85,400
2015/06/04 1,740 1,804 1,740 1,786 198,400
2015/06/03 1,791 1,812 1,762 1,770 151,900
2015/06/02 1,821 1,850 1,790 1,819 233,200
2015/06/01 1,825 1,825 1,804 1,812 188,700
2015/05/29 1,786 1,830 1,773 1,816 327,700
2015/05/28 1,770 1,790 1,690 1,788 395,100
2015/05/27 1,715 1,786 1,697 1,772 341,900
2015/05/26 1,708 1,719 1,665 1,705 177,400
2015/05/25 1,653 1,700 1,610 1,695 400,600
2015/05/22 1,651 1,708 1,651 1,681 203,000
2015/05/21 1,783 1,783 1,651 1,688 609,800
2015/05/20 1,782 1,829 1,780 1,785 231,000
2015/05/19 1,800 1,802 1,780 1,781 465,200
2015/05/18 1,880 1,910 1,825 1,835 353,300
2015/05/15 1,900 1,917 1,760 1,870 998,700
2015/05/14 2,010 2,086 1,901 1,916 2,016,500
2015/05/13 1,930 2,087 1,856 2,055 2,035,400
2015/05/12 1,860 1,922 1,825 1,910 1,397,800
2015/05/11 1,818 1,880 1,780 1,815 1,028,300
2015/05/08 1,790 1,880 1,747 1,767 1,521,700
2015/05/07 2,050 2,140 1,744 1,803 6,677,000
2015/05/01 1,586 1,980 1,520 1,935 8,170,500
2015/04/30 1,601 1,648 1,560 1,585 1,695,800
2015/04/28 1,520 1,680 1,502 1,620 8,928,700

このページの先頭へ