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 |