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
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

このページの先頭へ