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
2020/12/30 714 718 701 714 119,600
2020/12/29 698 722 691 717 253,000
2020/12/28 710 714 686 690 262,300
2020/12/25 710 727 701 710 239,100
2020/12/24 680 707 670 705 352,100
2020/12/23 691 714 680 684 414,400
2020/12/22 730 730 700 702 314,300
2020/12/21 739 747 725 735 155,600
2020/12/18 729 740 729 730 152,500
2020/12/17 739 739 723 729 142,700
2020/12/16 740 743 731 736 84,800
2020/12/15 748 756 732 735 131,700
2020/12/14 733 752 731 745 140,200
2020/12/11 724 738 722 734 101,800
2020/12/10 730 731 720 722 145,900
2020/12/09 738 738 727 732 138,900
2020/12/08 737 739 728 739 120,700
2020/12/07 757 757 732 735 163,300
2020/12/04 761 763 745 758 177,800
2020/12/03 768 772 757 765 106,800
2020/12/02 765 776 760 768 141,400
2020/12/01 751 766 751 756 136,900
2020/11/30 779 780 750 751 194,600
2020/11/27 758 773 757 770 161,600
2020/11/26 746 761 746 759 93,600
2020/11/25 759 766 748 748 158,500
2020/11/24 760 765 749 756 131,900
2020/11/20 739 755 738 752 77,900
2020/11/19 762 762 738 746 195,800
2020/11/18 757 771 748 762 112,800
2020/11/17 771 772 755 757 116,300
2020/11/16 763 775 756 768 135,500
2020/11/13 769 772 754 759 151,700
2020/11/12 796 796 775 779 135,000
2020/11/11 790 798 781 796 185,600
2020/11/10 798 812 781 787 307,600
2020/11/09 791 791 774 786 158,100
2020/11/06 760 778 753 777 183,600
2020/11/05 776 777 746 755 363,400
2020/11/04 753 766 744 764 237,000
2020/11/02 750 758 729 738 229,000
2020/10/30 781 781 736 741 389,300
2020/10/29 766 792 763 792 239,600
2020/10/28 764 790 757 780 345,300
2020/10/27 754 771 745 766 243,300
2020/10/26 781 794 763 769 246,500
2020/10/23 766 796 749 795 526,400
2020/10/22 785 785 754 764 534,000
2020/10/21 798 803 780 786 560,700
2020/10/20 848 860 800 800 1,051,600
2020/10/19 862 928 849 908 551,300
2020/10/16 890 917 861 872 728,600
2020/10/15 1,000 1,000 932 939 494,300
2020/10/14 1,030 1,061 992 1,004 480,600
2020/10/13 998 1,059 998 1,035 551,300
2020/10/12 956 985 947 984 256,300
2020/10/09 964 969 939 950 163,000
2020/10/08 936 962 933 956 249,100
2020/10/07 929 937 918 934 153,400
2020/10/06 922 929 914 919 91,900
2020/10/05 918 929 910 929 103,200
2020/10/02 928 950 898 905 187,600
2020/09/30 936 943 925 925 125,900
2020/09/29 935 942 918 937 112,100
2020/09/28 917 928 906 928 111,500
2020/09/25 914 924 905 916 104,400
2020/09/24 945 945 909 909 147,000
2020/09/23 940 950 921 949 148,300
2020/09/18 941 963 940 940 165,500
2020/09/17 947 949 925 938 129,800
2020/09/16 939 955 936 948 158,100
2020/09/15 915 931 902 930 139,100
2020/09/14 937 940 918 918 113,100
2020/09/11 919 932 901 930 218,400
2020/09/10 910 933 904 910 192,100
2020/09/09 906 913 888 897 256,500
2020/09/08 912 927 902 927 152,700
2020/09/07 920 933 900 906 121,400
2020/09/04 907 936 907 927 258,700
2020/09/03 906 948 906 946 342,600
2020/09/02 903 915 887 900 191,600
2020/09/01 915 915 884 896 339,400
2020/08/31 915 941 907 924 396,500
2020/08/28 935 950 880 899 363,000
2020/08/27 974 989 933 945 291,200
2020/08/26 933 977 927 971 362,800
2020/08/25 974 974 929 933 346,500
2020/08/24 965 974 944 968 291,900
2020/08/21 928 964 920 961 417,400
2020/08/20 917 930 898 913 256,000
2020/08/19 891 921 880 918 338,400
2020/08/18 900 923 889 902 393,800
2020/08/17 850 909 830 893 797,800
2020/08/14 837 865 826 851 219,200
2020/08/13 830 840 815 833 277,600
2020/08/12 795 824 790 823 329,200
2020/08/11 793 803 781 788 269,300
2020/08/07 770 789 770 788 266,600
2020/08/06 786 787 766 774 190,700
2020/08/05 758 785 756 784 219,200
2020/08/04 760 762 746 758 208,900
2020/08/03 730 748 726 748 200,400
2020/07/31 735 740 717 723 260,300
2020/07/30 762 766 739 739 329,000
2020/07/29 783 792 758 765 265,300
2020/07/28 801 808 781 785 237,100
2020/07/27 799 799 779 799 169,900
2020/07/22 796 809 782 806 265,300
2020/07/21 800 814 788 800 369,600
2020/07/20 800 800 772 786 645,500
2020/07/17 854 854 795 809 869,600
2020/07/16 881 900 848 854 645,700
2020/07/15 1,000 1,006 877 881 1,434,900
2020/07/14 934 990 921 978 476,700
2020/07/13 919 949 915 942 167,300
2020/07/10 930 938 915 918 122,500
2020/07/09 927 944 908 925 151,900
2020/07/08 895 935 891 927 254,800
2020/07/07 885 889 862 886 132,300
2020/07/06 868 887 854 874 112,600
2020/07/03 845 868 845 868 192,300
2020/07/02 883 893 842 845 216,800
2020/07/01 918 918 874 880 196,300
2020/06/30 919 938 906 916 109,800
2020/06/29 952 952 900 904 215,100
2020/06/26 980 980 944 952 133,000
2020/06/25 982 989 945 968 247,100
2020/06/24 1,020 1,028 996 1,005 140,300
2020/06/23 1,027 1,039 1,002 1,018 154,700
2020/06/22 993 1,022 988 1,017 132,800
2020/06/19 1,000 1,012 993 994 166,300
2020/06/18 978 999 967 998 129,300
2020/06/17 961 972 950 966 92,000
2020/06/16 942 975 932 961 154,700
2020/06/15 953 963 911 914 177,700
2020/06/12 919 968 910 952 263,700
2020/06/11 1,033 1,033 975 979 260,500
2020/06/10 1,020 1,048 1,018 1,037 149,100
2020/06/09 1,018 1,045 1,016 1,029 208,600
2020/06/08 999 1,040 991 1,014 378,400
2020/06/05 964 990 957 984 142,100
2020/06/04 1,000 1,010 953 963 209,100
2020/06/03 993 1,010 967 993 258,200
2020/06/02 960 993 953 978 238,700
2020/06/01 942 953 933 950 222,900
2020/05/29 956 972 924 926 578,600
2020/05/28 981 982 945 966 265,800
2020/05/27 983 983 948 972 249,000
2020/05/26 982 1,018 972 983 313,900
2020/05/25 939 968 935 967 196,500
2020/05/22 939 946 919 925 120,900
2020/05/21 942 942 921 939 128,000
2020/05/20 924 952 916 939 321,200
2020/05/19 944 945 906 913 139,500
2020/05/18 899 932 882 929 161,900
2020/05/15 892 902 869 899 217,700
2020/05/14 902 926 890 890 193,500
2020/05/13 933 933 903 915 249,600
2020/05/12 962 965 937 954 175,000
2020/05/11 906 960 899 955 290,900
2020/05/08 889 909 881 899 272,700
2020/05/07 878 903 872 881 238,400
2020/05/01 861 913 861 893 326,800
2020/04/30 902 921 861 875 399,300
2020/04/28 827 878 823 872 438,400
2020/04/27 789 823 782 823 322,600
2020/04/24 770 797 764 780 300,400
2020/04/23 758 782 752 779 217,900
2020/04/22 761 773 747 752 302,400
2020/04/21 800 802 769 776 400,800
2020/04/20 766 809 764 809 464,300
2020/04/17 811 818 772 792 761,500
2020/04/16 851 854 790 799 805,500
2020/04/15 958 959 870 873 983,700
2020/04/14 899 970 888 969 353,000
2020/04/13 897 915 883 886 225,000
2020/04/10 935 950 901 907 236,600
2020/04/09 950 966 917 935 237,400
2020/04/08 890 938 875 935 218,400
2020/04/07 898 937 884 904 265,400
2020/04/06 838 879 835 866 178,000
2020/04/03 880 893 827 838 170,400
2020/04/02 858 894 853 878 144,800
2020/04/01 856 906 841 871 241,400
2020/03/31 882 914 857 865 258,100
2020/03/30 900 931 851 867 287,200
2020/03/27 920 944 903 929 185,900
2020/03/26 920 922 888 901 156,400
2020/03/25 922 950 894 942 367,400
2020/03/24 847 874 832 863 319,300
2020/03/23 797 847 780 809 435,100
2020/03/19 861 874 788 812 385,000
2020/03/18 823 873 779 831 576,400
2020/03/17 728 859 721 853 524,900
2020/03/16 801 825 753 756 369,500
2020/03/13 750 800 730 791 586,700
2020/03/12 843 894 829 833 489,700
2020/03/11 926 945 870 873 284,900
2020/03/10 857 933 840 919 446,500
2020/03/09 956 961 888 911 370,900
2020/03/06 1,019 1,039 995 999 213,000
2020/03/05 1,060 1,063 1,023 1,036 229,000
2020/03/04 1,006 1,064 1,006 1,039 376,800
2020/03/03 1,078 1,089 1,027 1,032 390,600
2020/03/02 968 1,067 968 1,035 548,500
2020/02/28 1,003 1,033 978 983 528,300
2020/02/27 1,100 1,100 1,034 1,061 524,100
2020/02/26 1,100 1,122 1,083 1,109 278,100
2020/02/25 1,065 1,133 1,063 1,113 346,700
2020/02/21 1,161 1,170 1,151 1,155 187,700
2020/02/20 1,206 1,210 1,157 1,159 222,200
2020/02/19 1,134 1,196 1,134 1,192 325,400
2020/02/18 1,158 1,162 1,126 1,144 246,900
2020/02/17 1,200 1,203 1,172 1,176 213,500
2020/02/14 1,248 1,260 1,213 1,215 163,800
2020/02/13 1,245 1,256 1,239 1,255 157,300
2020/02/12 1,278 1,278 1,232 1,239 187,800
2020/02/10 1,259 1,275 1,245 1,260 209,200
2020/02/07 1,237 1,267 1,236 1,252 261,900
2020/02/06 1,229 1,252 1,212 1,242 275,600
2020/02/05 1,258 1,258 1,205 1,221 351,300
2020/02/04 1,238 1,263 1,226 1,243 367,500
2020/02/03 1,182 1,224 1,172 1,221 341,700
2020/01/31 1,216 1,227 1,194 1,220 318,200
2020/01/30 1,230 1,238 1,188 1,219 465,200
2020/01/29 1,204 1,227 1,187 1,224 260,900
2020/01/28 1,166 1,197 1,161 1,197 323,300
2020/01/27 1,182 1,198 1,175 1,195 266,000
2020/01/24 1,201 1,229 1,185 1,224 344,900
2020/01/23 1,205 1,212 1,185 1,201 522,400
2020/01/22 1,238 1,238 1,214 1,217 467,800
2020/01/21 1,239 1,247 1,227 1,240 436,800
2020/01/20 1,234 1,236 1,211 1,233 453,100
2020/01/17 1,249 1,257 1,200 1,218 1,098,100
2020/01/16 1,310 1,316 1,243 1,261 1,509,300
2020/01/15 1,342 1,348 1,310 1,321 1,667,400
2020/01/14 1,428 1,488 1,414 1,478 615,500
2020/01/10 1,430 1,431 1,406 1,421 387,200
2020/01/09 1,454 1,474 1,442 1,442 251,100
2020/01/08 1,469 1,469 1,413 1,425 371,500
2020/01/07 1,448 1,496 1,446 1,490 273,200
2020/01/06 1,475 1,485 1,424 1,438 360,600

このページの先頭へ