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 |
---|---|---|---|---|---|
2016/12/30 | 1,343 | 1,424 | 1,342 | 1,422 | 372,700 |
2016/12/29 | 1,365 | 1,410 | 1,311 | 1,360 | 424,400 |
2016/12/28 | 1,417 | 1,418 | 1,380 | 1,385 | 227,100 |
2016/12/27 | 1,395 | 1,426 | 1,363 | 1,397 | 366,100 |
2016/12/26 | 1,300 | 1,400 | 1,293 | 1,395 | 725,200 |
2016/12/22 | 1,300 | 1,302 | 1,252 | 1,277 | 245,300 |
2016/12/21 | 1,323 | 1,360 | 1,287 | 1,301 | 402,700 |
2016/12/20 | 1,387 | 1,414 | 1,314 | 1,323 | 459,000 |
2016/12/19 | 1,353 | 1,470 | 1,353 | 1,404 | 943,700 |
2016/12/16 | 1,480 | 1,539 | 1,346 | 1,365 | 2,539,000 |
2016/12/15 | 1,242 | 1,310 | 1,228 | 1,270 | 365,200 |
2016/12/14 | 1,228 | 1,306 | 1,223 | 1,257 | 481,400 |
2016/12/13 | 1,205 | 1,212 | 1,166 | 1,205 | 154,800 |
2016/12/12 | 1,172 | 1,205 | 1,164 | 1,186 | 215,600 |
2016/12/09 | 1,157 | 1,230 | 1,129 | 1,202 | 415,700 |
2016/12/08 | 1,201 | 1,254 | 1,156 | 1,169 | 725,800 |
2016/12/07 | 1,211 | 1,216 | 1,118 | 1,141 | 633,300 |
2016/12/06 | 1,296 | 1,298 | 1,214 | 1,224 | 428,900 |
2016/12/05 | 1,300 | 1,336 | 1,172 | 1,280 | 682,600 |
2016/12/02 | 1,412 | 1,423 | 1,323 | 1,372 | 162,300 |
2016/12/01 | 1,419 | 1,433 | 1,380 | 1,407 | 133,400 |
2016/11/30 | 1,427 | 1,476 | 1,399 | 1,405 | 108,700 |
2016/11/29 | 1,432 | 1,442 | 1,404 | 1,427 | 98,300 |
2016/11/28 | 1,400 | 1,476 | 1,392 | 1,456 | 141,400 |
2016/11/25 | 1,421 | 1,436 | 1,378 | 1,400 | 160,600 |
2016/11/24 | 1,480 | 1,480 | 1,426 | 1,428 | 135,400 |
2016/11/22 | 1,468 | 1,490 | 1,405 | 1,480 | 194,200 |
2016/11/21 | 1,515 | 1,539 | 1,479 | 1,483 | 170,400 |
2016/11/18 | 1,549 | 1,579 | 1,459 | 1,494 | 369,800 |
2016/11/17 | 1,520 | 1,563 | 1,491 | 1,556 | 335,000 |
2016/11/16 | 1,444 | 1,577 | 1,441 | 1,541 | 485,700 |
2016/11/15 | 1,487 | 1,498 | 1,415 | 1,448 | 295,800 |
2016/11/14 | 1,450 | 1,514 | 1,423 | 1,479 | 413,700 |
2016/11/11 | 1,404 | 1,449 | 1,372 | 1,438 | 352,800 |
2016/11/10 | 1,352 | 1,408 | 1,320 | 1,375 | 305,400 |
2016/11/09 | 1,400 | 1,411 | 1,210 | 1,279 | 484,100 |
2016/11/08 | 1,361 | 1,409 | 1,349 | 1,377 | 200,200 |
2016/11/07 | 1,360 | 1,389 | 1,330 | 1,373 | 266,900 |
2016/11/04 | 1,292 | 1,358 | 1,256 | 1,295 | 579,800 |
2016/11/02 | 1,470 | 1,520 | 1,392 | 1,412 | 618,400 |
2016/11/01 | 1,400 | 1,490 | 1,387 | 1,477 | 806,900 |
2016/10/31 | 1,440 | 1,455 | 1,370 | 1,386 | 281,700 |
2016/10/28 | 1,401 | 1,480 | 1,361 | 1,403 | 643,100 |
2016/10/27 | 1,260 | 1,459 | 1,258 | 1,413 | 863,500 |
2016/10/26 | 1,295 | 1,367 | 1,249 | 1,290 | 860,500 |
2016/10/25 | 1,459 | 1,483 | 1,305 | 1,329 | 867,600 |
2016/10/24 | 1,336 | 1,472 | 1,336 | 1,435 | 1,094,900 |
2016/10/21 | 1,263 | 1,425 | 1,260 | 1,375 | 1,577,000 |
2016/10/20 | 1,240 | 1,329 | 1,215 | 1,300 | 1,248,200 |
2016/10/19 | 1,218 | 1,235 | 1,155 | 1,229 | 988,000 |
2016/10/18 | 1,130 | 1,231 | 1,081 | 1,218 | 3,184,600 |
2016/10/17 | 1,020 | 1,078 | 1,014 | 1,078 | 1,441,600 |
2016/10/14 | 940 | 942 | 923 | 928 | 55,300 |
2016/10/13 | 933 | 943 | 919 | 942 | 50,800 |
2016/10/12 | 933 | 943 | 917 | 918 | 30,600 |
2016/10/11 | 915 | 965 | 915 | 931 | 103,800 |
2016/10/07 | 932 | 941 | 910 | 914 | 103,100 |
2016/10/06 | 967 | 968 | 924 | 951 | 111,900 |
2016/10/05 | 958 | 965 | 943 | 963 | 102,100 |
2016/10/04 | 948 | 963 | 943 | 951 | 137,300 |
2016/10/03 | 940 | 944 | 932 | 942 | 80,500 |
2016/09/30 | 931 | 934 | 903 | 931 | 92,400 |
2016/09/29 | 903 | 937 | 899 | 933 | 151,500 |
2016/09/28 | 872 | 918 | 855 | 918 | 192,900 |
2016/09/27 | 855 | 876 | 842 | 864 | 99,300 |
2016/09/26 | 831 | 872 | 824 | 865 | 124,400 |
2016/09/23 | 817 | 834 | 813 | 829 | 125,900 |
2016/09/21 | 828 | 837 | 805 | 817 | 87,300 |
2016/09/20 | 849 | 854 | 828 | 831 | 88,100 |
2016/09/16 | 825 | 835 | 821 | 831 | 65,700 |
2016/09/15 | 852 | 855 | 815 | 817 | 168,900 |
2016/09/14 | 880 | 881 | 860 | 863 | 54,600 |
2016/09/13 | 894 | 910 | 879 | 884 | 45,100 |
2016/09/12 | 881 | 900 | 871 | 896 | 47,300 |
2016/09/09 | 895 | 898 | 874 | 892 | 51,400 |
2016/09/08 | 913 | 913 | 880 | 895 | 86,500 |
2016/09/07 | 882 | 916 | 882 | 914 | 70,500 |
2016/09/06 | 867 | 895 | 867 | 890 | 72,400 |
2016/09/05 | 871 | 878 | 860 | 870 | 74,700 |
2016/09/02 | 877 | 877 | 858 | 859 | 68,100 |
2016/09/01 | 898 | 898 | 871 | 880 | 66,800 |
2016/08/31 | 891 | 901 | 862 | 891 | 133,000 |
2016/08/30 | 866 | 882 | 853 | 871 | 74,200 |
2016/08/29 | 885 | 889 | 872 | 875 | 47,900 |
2016/08/26 | 891 | 910 | 860 | 870 | 135,600 |
2016/08/25 | 893 | 903 | 886 | 894 | 88,700 |
2016/08/24 | 913 | 922 | 881 | 890 | 164,400 |
2016/08/23 | 917 | 929 | 911 | 924 | 75,300 |
2016/08/22 | 922 | 927 | 910 | 914 | 91,800 |
2016/08/19 | 941 | 948 | 924 | 930 | 114,300 |
2016/08/18 | 925 | 971 | 923 | 942 | 150,800 |
2016/08/17 | 996 | 996 | 932 | 932 | 282,400 |
2016/08/16 | 941 | 999 | 940 | 997 | 276,100 |
2016/08/15 | 945 | 949 | 922 | 937 | 77,900 |
2016/08/12 | 928 | 949 | 925 | 945 | 110,200 |
2016/08/10 | 923 | 950 | 922 | 932 | 103,800 |
2016/08/09 | 916 | 952 | 916 | 935 | 155,100 |
2016/08/08 | 933 | 933 | 915 | 920 | 102,900 |
2016/08/05 | 943 | 961 | 910 | 918 | 242,100 |
2016/08/04 | 960 | 990 | 941 | 941 | 214,100 |
2016/08/03 | 990 | 994 | 954 | 958 | 285,400 |
2016/08/02 | 965 | 995 | 965 | 991 | 229,100 |
2016/08/01 | 945 | 1,004 | 945 | 963 | 295,700 |
2016/07/29 | 947 | 991 | 903 | 975 | 275,200 |
2016/07/28 | 980 | 995 | 938 | 947 | 211,300 |
2016/07/27 | 1,038 | 1,041 | 954 | 1,006 | 637,100 |
2016/07/26 | 999 | 1,023 | 945 | 1,017 | 633,000 |
2016/07/25 | 924 | 999 | 919 | 999 | 867,600 |
2016/07/22 | 859 | 920 | 859 | 888 | 525,300 |
2016/07/21 | 884 | 899 | 846 | 846 | 251,100 |
2016/07/20 | 860 | 897 | 851 | 880 | 303,600 |
2016/07/19 | 858 | 950 | 829 | 885 | 878,300 |
2016/07/15 | 940 | 943 | 865 | 888 | 817,500 |
2016/07/14 | 929 | 1,000 | 929 | 962 | 828,800 |
2016/07/13 | 952 | 952 | 920 | 929 | 243,100 |
2016/07/12 | 968 | 970 | 932 | 944 | 348,400 |
2016/07/11 | 997 | 997 | 950 | 953 | 440,200 |
2016/07/08 | 909 | 973 | 881 | 956 | 562,900 |
2016/07/07 | 935 | 950 | 905 | 914 | 263,500 |
2016/07/06 | 912 | 940 | 885 | 919 | 382,700 |
2016/07/05 | 921 | 970 | 870 | 938 | 732,600 |
2016/07/04 | 895 | 949 | 875 | 910 | 755,800 |
2016/07/01 | 915 | 915 | 847 | 868 | 1,956,600 |
2016/06/30 | 795 | 845 | 762 | 765 | 598,700 |
2016/06/29 | 709 | 761 | 709 | 750 | 304,700 |
2016/06/28 | 675 | 712 | 660 | 697 | 173,800 |
2016/06/27 | 650 | 706 | 643 | 695 | 330,500 |
2016/06/24 | 750 | 775 | 590 | 651 | 683,100 |
2016/06/23 | 715 | 747 | 692 | 732 | 440,500 |
2016/06/22 | 784 | 785 | 738 | 745 | 203,200 |
2016/06/21 | 787 | 793 | 751 | 780 | 172,900 |
2016/06/20 | 764 | 804 | 764 | 774 | 240,500 |
2016/06/17 | 781 | 820 | 758 | 760 | 246,600 |
2016/06/16 | 848 | 852 | 758 | 771 | 274,000 |
2016/06/15 | 819 | 876 | 815 | 861 | 241,600 |
2016/06/14 | 932 | 940 | 825 | 839 | 422,800 |
2016/06/13 | 1,020 | 1,021 | 950 | 950 | 460,200 |
2016/06/10 | 963 | 1,029 | 956 | 1,025 | 824,800 |
2016/06/09 | 930 | 955 | 912 | 950 | 432,300 |
2016/06/08 | 892 | 933 | 885 | 928 | 298,100 |
2016/06/07 | 902 | 906 | 876 | 881 | 192,000 |
2016/06/06 | 890 | 918 | 881 | 889 | 172,100 |
2016/06/03 | 892 | 926 | 892 | 919 | 237,500 |
2016/06/02 | 882 | 923 | 880 | 899 | 309,500 |
2016/06/01 | 893 | 910 | 869 | 881 | 258,000 |
2016/05/31 | 924 | 948 | 871 | 880 | 382,100 |
2016/05/30 | 833 | 960 | 833 | 904 | 679,500 |
2016/05/27 | 831 | 848 | 804 | 828 | 415,800 |
2016/05/26 | 852 | 867 | 813 | 832 | 399,500 |
2016/05/25 | 908 | 920 | 836 | 845 | 546,900 |
2016/05/24 | 919 | 927 | 880 | 904 | 278,800 |
2016/05/23 | 944 | 964 | 912 | 932 | 262,500 |
2016/05/20 | 886 | 946 | 881 | 944 | 468,400 |
2016/05/19 | 896 | 928 | 871 | 897 | 385,900 |
2016/05/18 | 930 | 953 | 850 | 896 | 607,500 |
2016/05/17 | 922 | 981 | 922 | 953 | 501,600 |
2016/05/16 | 973 | 979 | 890 | 902 | 710,100 |
2016/05/13 | 1,020 | 1,030 | 956 | 988 | 483,200 |
2016/05/12 | 1,030 | 1,064 | 1,012 | 1,029 | 349,700 |
2016/05/11 | 1,088 | 1,150 | 1,031 | 1,052 | 941,000 |
2016/05/10 | 1,090 | 1,104 | 1,020 | 1,064 | 849,300 |
2016/05/09 | 1,050 | 1,170 | 1,008 | 1,076 | 2,317,600 |
2016/05/06 | 970 | 1,090 | 944 | 1,080 | 2,799,200 |
2016/05/02 | 913 | 964 | 878 | 940 | 1,168,100 |
2016/04/28 | 900 | 916 | 860 | 890 | 565,200 |
2016/04/27 | 950 | 958 | 875 | 933 | 940,000 |
2016/04/26 | 836 | 960 | 827 | 900 | 1,327,700 |
2016/04/25 | 883 | 912 | 816 | 841 | 643,800 |
2016/04/22 | 941 | 968 | 870 | 913 | 774,500 |
2016/04/21 | 930 | 993 | 898 | 941 | 1,338,900 |
2016/04/20 | 840 | 975 | 836 | 930 | 2,268,500 |
2016/04/19 | 828 | 853 | 781 | 825 | 1,625,100 |
2016/04/18 | 738 | 823 | 696 | 819 | 3,078,700 |
2016/04/15 | 670 | 723 | 652 | 723 | 1,637,800 |
2016/04/14 | 622 | 638 | 615 | 623 | 303,700 |
2016/04/13 | 618 | 630 | 610 | 612 | 227,300 |
2016/04/12 | 615 | 642 | 602 | 616 | 486,600 |
2016/04/11 | 576 | 610 | 565 | 604 | 317,100 |
2016/04/08 | 513 | 564 | 511 | 556 | 126,700 |
2016/04/07 | 512 | 535 | 512 | 530 | 122,700 |
2016/04/06 | 514 | 535 | 502 | 527 | 165,400 |
2016/04/05 | 558 | 563 | 521 | 524 | 210,300 |
2016/04/04 | 590 | 590 | 548 | 564 | 294,300 |
2016/04/01 | 607 | 620 | 560 | 580 | 438,900 |
2016/03/31 | 626 | 630 | 602 | 610 | 492,700 |
2016/03/30 | 554 | 637 | 552 | 601 | 1,006,300 |
2016/03/29 | 534 | 550 | 528 | 544 | 184,100 |
2016/03/28 | 534 | 543 | 526 | 531 | 128,800 |
2016/03/25 | 528 | 537 | 525 | 526 | 88,200 |
2016/03/24 | 548 | 555 | 533 | 533 | 190,500 |
2016/03/23 | 527 | 549 | 525 | 542 | 126,800 |
2016/03/22 | 519 | 529 | 516 | 524 | 86,700 |
2016/03/18 | 519 | 525 | 505 | 514 | 164,300 |
2016/03/17 | 539 | 547 | 522 | 528 | 179,700 |
2016/03/16 | 564 | 574 | 536 | 550 | 756,400 |
2016/03/15 | 515 | 523 | 500 | 514 | 110,800 |
2016/03/14 | 509 | 535 | 508 | 515 | 255,000 |
2016/03/11 | 500 | 510 | 494 | 502 | 74,500 |
2016/03/10 | 507 | 517 | 501 | 504 | 85,800 |
2016/03/09 | 500 | 512 | 497 | 503 | 89,000 |
2016/03/08 | 515 | 523 | 494 | 508 | 144,200 |
2016/03/07 | 519 | 533 | 508 | 521 | 156,000 |
2016/03/04 | 486 | 528 | 486 | 514 | 290,700 |
2016/03/03 | 481 | 499 | 481 | 485 | 166,900 |
2016/03/02 | 462 | 480 | 462 | 475 | 95,600 |
2016/03/01 | 454 | 462 | 450 | 458 | 39,400 |
2016/02/29 | 465 | 468 | 447 | 456 | 71,500 |
2016/02/26 | 467 | 483 | 450 | 458 | 88,400 |
2016/02/25 | 463 | 485 | 463 | 466 | 107,400 |
2016/02/24 | 470 | 483 | 455 | 455 | 176,900 |
2016/02/23 | 486 | 497 | 470 | 485 | 218,100 |
2016/02/22 | 434 | 487 | 434 | 487 | 222,000 |
2016/02/19 | 435 | 445 | 428 | 436 | 42,000 |
2016/02/18 | 443 | 450 | 434 | 445 | 147,000 |
2016/02/17 | 422 | 443 | 414 | 430 | 141,800 |
2016/02/16 | 405 | 435 | 405 | 428 | 181,900 |
2016/02/15 | 411 | 416 | 388 | 399 | 216,200 |
2016/02/12 | 389 | 410 | 383 | 387 | 359,300 |
2016/02/10 | 467 | 473 | 412 | 439 | 312,500 |
2016/02/09 | 476 | 484 | 457 | 466 | 250,600 |
2016/02/08 | 483 | 510 | 477 | 509 | 147,700 |
2016/02/05 | 505 | 513 | 489 | 498 | 237,000 |
2016/02/04 | 515 | 532 | 509 | 515 | 159,400 |
2016/02/03 | 539 | 539 | 514 | 524 | 163,200 |
2016/02/02 | 541 | 553 | 538 | 543 | 111,200 |
2016/02/01 | 532 | 577 | 528 | 542 | 201,100 |
2016/01/29 | 540 | 550 | 520 | 532 | 206,800 |
2016/01/28 | 518 | 550 | 514 | 538 | 289,800 |
2016/01/27 | 513 | 519 | 509 | 510 | 153,600 |
2016/01/26 | 510 | 525 | 505 | 506 | 168,500 |
2016/01/25 | 520 | 533 | 508 | 520 | 256,300 |
2016/01/22 | 515 | 528 | 501 | 510 | 368,800 |
2016/01/21 | 538 | 555 | 480 | 497 | 669,300 |
2016/01/20 | 607 | 611 | 528 | 528 | 587,700 |
2016/01/19 | 601 | 649 | 589 | 607 | 695,300 |
2016/01/18 | 640 | 666 | 601 | 608 | 1,609,200 |
2016/01/15 | 686 | 686 | 676 | 686 | 1,309,600 |
2016/01/14 | 590 | 590 | 557 | 586 | 294,600 |
2016/01/13 | 593 | 605 | 586 | 593 | 206,200 |
2016/01/12 | 617 | 619 | 586 | 590 | 181,500 |
2016/01/08 | 609 | 627 | 609 | 619 | 131,300 |
2016/01/07 | 640 | 645 | 617 | 623 | 187,700 |
2016/01/06 | 690 | 697 | 639 | 649 | 268,500 |
2016/01/05 | 661 | 688 | 649 | 681 | 130,800 |
2016/01/04 | 700 | 703 | 661 | 665 | 393,300 |