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 |
---|---|---|---|---|---|
2021/12/30 | 805 | 823 | 783 | 819 | 1,282,500 |
2021/12/29 | 854 | 863 | 802 | 810 | 1,728,400 |
2021/12/28 | 849 | 874 | 834 | 858 | 1,261,100 |
2021/12/27 | 884 | 885 | 828 | 837 | 1,628,800 |
2021/12/24 | 855 | 886 | 838 | 877 | 1,515,600 |
2021/12/23 | 844 | 867 | 832 | 859 | 1,630,500 |
2021/12/22 | 810 | 860 | 801 | 856 | 1,993,300 |
2021/12/21 | 767 | 828 | 754 | 827 | 2,465,200 |
2021/12/20 | 753 | 782 | 731 | 757 | 2,023,500 |
2021/12/17 | 785 | 789 | 724 | 751 | 3,795,900 |
2021/12/16 | 832 | 842 | 786 | 796 | 3,478,800 |
2021/12/15 | 872 | 887 | 823 | 832 | 2,848,400 |
2021/12/14 | 829 | 890 | 811 | 887 | 3,651,100 |
2021/12/13 | 915 | 933 | 806 | 820 | 6,843,300 |
2021/12/10 | 848 | 904 | 798 | 840 | 7,270,800 |
2021/12/09 | 741 | 785 | 728 | 773 | 1,007,100 |
2021/12/08 | 733 | 762 | 721 | 754 | 1,059,300 |
2021/12/07 | 734 | 752 | 702 | 718 | 1,671,800 |
2021/12/06 | 820 | 821 | 708 | 733 | 4,138,900 |
2021/12/03 | 751 | 751 | 751 | 751 | 98,700 |
2021/12/02 | 651 | 651 | 651 | 651 | 69,200 |
2021/12/01 | 539 | 555 | 535 | 551 | 142,900 |
2021/11/30 | 563 | 576 | 545 | 546 | 114,300 |
2021/11/29 | 557 | 573 | 552 | 553 | 111,100 |
2021/11/26 | 596 | 598 | 559 | 567 | 228,000 |
2021/11/25 | 608 | 611 | 594 | 600 | 65,800 |
2021/11/24 | 631 | 631 | 606 | 609 | 74,000 |
2021/11/22 | 625 | 629 | 618 | 626 | 49,500 |
2021/11/19 | 631 | 636 | 621 | 632 | 77,500 |
2021/11/18 | 635 | 635 | 617 | 629 | 122,500 |
2021/11/17 | 645 | 645 | 626 | 635 | 77,000 |
2021/11/16 | 639 | 646 | 637 | 644 | 85,500 |
2021/11/15 | 626 | 639 | 625 | 639 | 95,900 |
2021/11/12 | 605 | 622 | 605 | 618 | 113,600 |
2021/11/11 | 603 | 608 | 599 | 604 | 87,400 |
2021/11/10 | 608 | 617 | 601 | 603 | 166,200 |
2021/11/09 | 625 | 629 | 611 | 614 | 95,000 |
2021/11/08 | 630 | 630 | 617 | 624 | 75,200 |
2021/11/05 | 634 | 639 | 621 | 630 | 131,900 |
2021/11/04 | 650 | 650 | 631 | 632 | 100,600 |
2021/11/02 | 649 | 656 | 639 | 640 | 90,300 |
2021/11/01 | 663 | 663 | 653 | 654 | 87,400 |
2021/10/29 | 655 | 655 | 647 | 654 | 39,000 |
2021/10/28 | 654 | 655 | 640 | 655 | 109,200 |
2021/10/27 | 647 | 647 | 640 | 644 | 64,400 |
2021/10/26 | 642 | 655 | 638 | 645 | 124,400 |
2021/10/25 | 659 | 659 | 640 | 645 | 142,200 |
2021/10/22 | 672 | 677 | 664 | 664 | 135,300 |
2021/10/21 | 688 | 690 | 665 | 666 | 202,000 |
2021/10/20 | 702 | 710 | 696 | 696 | 91,900 |
2021/10/19 | 692 | 709 | 686 | 706 | 114,500 |
2021/10/18 | 691 | 698 | 682 | 695 | 149,200 |
2021/10/15 | 717 | 717 | 689 | 691 | 201,700 |
2021/10/14 | 683 | 744 | 683 | 715 | 596,000 |
2021/10/13 | 684 | 691 | 676 | 685 | 137,000 |
2021/10/12 | 700 | 707 | 683 | 685 | 140,200 |
2021/10/11 | 713 | 718 | 703 | 711 | 175,200 |
2021/10/08 | 686 | 719 | 681 | 712 | 237,900 |
2021/10/07 | 678 | 688 | 671 | 682 | 143,600 |
2021/10/06 | 670 | 695 | 666 | 684 | 141,800 |
2021/10/05 | 669 | 671 | 649 | 671 | 273,100 |
2021/10/04 | 710 | 716 | 676 | 682 | 358,700 |
2021/10/01 | 733 | 741 | 725 | 740 | 98,400 |
2021/09/30 | 741 | 743 | 735 | 739 | 59,300 |
2021/09/29 | 724 | 743 | 724 | 741 | 79,200 |
2021/09/28 | 731 | 737 | 722 | 736 | 56,000 |
2021/09/27 | 730 | 739 | 730 | 730 | 65,200 |
2021/09/24 | 725 | 732 | 723 | 728 | 99,800 |
2021/09/22 | 728 | 728 | 718 | 720 | 78,100 |
2021/09/21 | 707 | 735 | 707 | 728 | 115,600 |
2021/09/17 | 714 | 733 | 714 | 733 | 129,800 |
2021/09/16 | 717 | 724 | 711 | 717 | 128,100 |
2021/09/15 | 720 | 724 | 717 | 722 | 62,500 |
2021/09/14 | 726 | 726 | 715 | 724 | 94,600 |
2021/09/13 | 706 | 722 | 706 | 719 | 77,400 |
2021/09/10 | 704 | 719 | 704 | 711 | 150,500 |
2021/09/09 | 698 | 709 | 697 | 702 | 78,300 |
2021/09/08 | 692 | 701 | 691 | 701 | 82,800 |
2021/09/07 | 694 | 698 | 690 | 696 | 80,000 |
2021/09/06 | 694 | 694 | 680 | 689 | 122,800 |
2021/09/03 | 691 | 693 | 685 | 685 | 107,500 |
2021/09/02 | 695 | 697 | 686 | 691 | 74,600 |
2021/09/01 | 685 | 694 | 680 | 690 | 89,500 |
2021/08/31 | 672 | 681 | 670 | 678 | 65,300 |
2021/08/30 | 675 | 678 | 668 | 674 | 108,800 |
2021/08/27 | 671 | 672 | 661 | 671 | 76,700 |
2021/08/26 | 666 | 675 | 661 | 668 | 98,200 |
2021/08/25 | 660 | 667 | 657 | 663 | 137,600 |
2021/08/24 | 650 | 661 | 650 | 659 | 97,400 |
2021/08/23 | 638 | 648 | 636 | 642 | 159,100 |
2021/08/20 | 630 | 640 | 627 | 637 | 177,900 |
2021/08/19 | 642 | 644 | 629 | 629 | 121,000 |
2021/08/18 | 626 | 641 | 625 | 641 | 93,900 |
2021/08/17 | 645 | 645 | 628 | 631 | 145,700 |
2021/08/16 | 655 | 656 | 633 | 646 | 165,600 |
2021/08/13 | 668 | 670 | 656 | 660 | 110,300 |
2021/08/12 | 674 | 675 | 661 | 667 | 150,800 |
2021/08/11 | 683 | 683 | 666 | 672 | 126,700 |
2021/08/10 | 658 | 683 | 657 | 683 | 124,500 |
2021/08/06 | 673 | 673 | 660 | 665 | 139,600 |
2021/08/05 | 680 | 685 | 660 | 664 | 234,300 |
2021/08/04 | 690 | 694 | 682 | 683 | 124,800 |
2021/08/03 | 702 | 708 | 683 | 689 | 168,600 |
2021/08/02 | 702 | 706 | 697 | 706 | 97,700 |
2021/07/30 | 716 | 716 | 697 | 702 | 172,600 |
2021/07/29 | 728 | 731 | 716 | 718 | 103,000 |
2021/07/28 | 726 | 736 | 722 | 725 | 111,100 |
2021/07/27 | 734 | 734 | 726 | 728 | 95,600 |
2021/07/26 | 729 | 737 | 720 | 731 | 194,700 |
2021/07/21 | 734 | 739 | 720 | 722 | 290,900 |
2021/07/20 | 745 | 748 | 725 | 729 | 329,300 |
2021/07/19 | 765 | 776 | 751 | 751 | 286,300 |
2021/07/16 | 755 | 762 | 741 | 760 | 503,200 |
2021/07/15 | 785 | 804 | 761 | 770 | 745,900 |
2021/07/14 | 800 | 813 | 771 | 785 | 1,456,800 |
2021/07/13 | 927 | 954 | 921 | 921 | 215,300 |
2021/07/12 | 925 | 934 | 921 | 921 | 122,100 |
2021/07/09 | 901 | 918 | 887 | 915 | 131,800 |
2021/07/08 | 924 | 933 | 912 | 913 | 109,500 |
2021/07/07 | 935 | 950 | 923 | 924 | 114,700 |
2021/07/06 | 946 | 949 | 935 | 946 | 143,400 |
2021/07/05 | 960 | 968 | 943 | 944 | 68,800 |
2021/07/02 | 942 | 960 | 938 | 959 | 58,200 |
2021/07/01 | 961 | 966 | 944 | 944 | 51,800 |
2021/06/30 | 955 | 960 | 945 | 958 | 51,000 |
2021/06/29 | 948 | 966 | 944 | 955 | 82,000 |
2021/06/28 | 940 | 959 | 931 | 959 | 78,800 |
2021/06/25 | 952 | 958 | 936 | 946 | 91,000 |
2021/06/24 | 934 | 960 | 931 | 944 | 137,100 |
2021/06/23 | 910 | 944 | 910 | 937 | 104,100 |
2021/06/22 | 893 | 927 | 886 | 916 | 147,000 |
2021/06/21 | 896 | 897 | 863 | 882 | 235,400 |
2021/06/18 | 926 | 929 | 907 | 907 | 109,000 |
2021/06/17 | 948 | 948 | 917 | 918 | 171,900 |
2021/06/16 | 968 | 968 | 945 | 956 | 125,600 |
2021/06/15 | 975 | 976 | 956 | 973 | 112,100 |
2021/06/14 | 943 | 963 | 937 | 963 | 74,400 |
2021/06/11 | 919 | 947 | 919 | 942 | 115,600 |
2021/06/10 | 926 | 926 | 906 | 910 | 87,400 |
2021/06/09 | 927 | 927 | 917 | 920 | 35,500 |
2021/06/08 | 908 | 927 | 908 | 927 | 75,700 |
2021/06/07 | 915 | 923 | 905 | 917 | 126,100 |
2021/06/04 | 920 | 922 | 904 | 908 | 133,700 |
2021/06/03 | 925 | 937 | 910 | 926 | 108,200 |
2021/06/02 | 929 | 936 | 913 | 913 | 147,100 |
2021/06/01 | 951 | 957 | 921 | 940 | 162,400 |
2021/05/31 | 979 | 981 | 953 | 954 | 159,400 |
2021/05/28 | 1,011 | 1,020 | 984 | 994 | 247,500 |
2021/05/27 | 943 | 1,004 | 943 | 1,002 | 425,600 |
2021/05/26 | 928 | 939 | 915 | 928 | 91,600 |
2021/05/25 | 920 | 944 | 912 | 934 | 117,600 |
2021/05/24 | 942 | 949 | 916 | 918 | 115,300 |
2021/05/21 | 943 | 970 | 935 | 939 | 160,400 |
2021/05/20 | 921 | 947 | 921 | 934 | 134,700 |
2021/05/19 | 918 | 939 | 909 | 921 | 142,600 |
2021/05/18 | 925 | 946 | 925 | 928 | 105,400 |
2021/05/17 | 956 | 968 | 920 | 921 | 156,100 |
2021/05/14 | 962 | 967 | 926 | 948 | 222,700 |
2021/05/13 | 962 | 968 | 935 | 947 | 203,700 |
2021/05/12 | 992 | 1,012 | 955 | 967 | 298,300 |
2021/05/11 | 1,013 | 1,025 | 991 | 992 | 297,600 |
2021/05/10 | 1,052 | 1,059 | 993 | 1,022 | 458,600 |
2021/05/07 | 1,042 | 1,048 | 1,018 | 1,022 | 325,600 |
2021/05/06 | 1,000 | 1,053 | 998 | 1,030 | 512,100 |
2021/04/30 | 985 | 1,001 | 975 | 983 | 350,400 |
2021/04/28 | 955 | 985 | 934 | 973 | 371,300 |
2021/04/27 | 981 | 1,008 | 961 | 965 | 550,700 |
2021/04/26 | 913 | 973 | 906 | 966 | 477,300 |
2021/04/23 | 864 | 922 | 856 | 900 | 378,800 |
2021/04/22 | 897 | 901 | 858 | 863 | 173,800 |
2021/04/21 | 903 | 910 | 878 | 883 | 252,300 |
2021/04/20 | 920 | 935 | 904 | 925 | 232,700 |
2021/04/19 | 904 | 941 | 903 | 935 | 317,000 |
2021/04/16 | 902 | 915 | 879 | 905 | 325,500 |
2021/04/15 | 835 | 905 | 835 | 893 | 685,700 |
2021/04/14 | 821 | 836 | 811 | 834 | 126,500 |
2021/04/13 | 821 | 824 | 805 | 823 | 90,000 |
2021/04/12 | 833 | 841 | 817 | 822 | 55,400 |
2021/04/09 | 811 | 833 | 809 | 832 | 98,200 |
2021/04/08 | 825 | 825 | 801 | 811 | 112,000 |
2021/04/07 | 825 | 830 | 810 | 817 | 64,000 |
2021/04/06 | 831 | 836 | 803 | 818 | 92,900 |
2021/04/05 | 845 | 846 | 832 | 838 | 77,600 |
2021/04/02 | 858 | 861 | 833 | 834 | 86,900 |
2021/04/01 | 845 | 861 | 845 | 848 | 60,100 |
2021/03/31 | 841 | 860 | 831 | 844 | 99,400 |
2021/03/30 | 858 | 872 | 845 | 845 | 167,500 |
2021/03/29 | 860 | 861 | 839 | 851 | 188,100 |
2021/03/26 | 830 | 863 | 830 | 862 | 202,100 |
2021/03/25 | 795 | 828 | 792 | 824 | 142,700 |
2021/03/24 | 834 | 838 | 798 | 799 | 202,700 |
2021/03/23 | 822 | 850 | 818 | 839 | 305,500 |
2021/03/22 | 808 | 820 | 796 | 816 | 118,400 |
2021/03/19 | 800 | 808 | 791 | 805 | 155,000 |
2021/03/18 | 803 | 818 | 801 | 814 | 109,300 |
2021/03/17 | 818 | 819 | 798 | 801 | 186,900 |
2021/03/16 | 833 | 838 | 805 | 818 | 210,100 |
2021/03/15 | 807 | 826 | 798 | 826 | 201,100 |
2021/03/12 | 805 | 806 | 794 | 803 | 146,400 |
2021/03/11 | 779 | 810 | 779 | 805 | 205,800 |
2021/03/10 | 787 | 794 | 771 | 779 | 92,700 |
2021/03/09 | 753 | 787 | 752 | 781 | 130,800 |
2021/03/08 | 766 | 785 | 750 | 760 | 173,200 |
2021/03/05 | 768 | 768 | 751 | 766 | 87,800 |
2021/03/04 | 768 | 770 | 751 | 768 | 94,600 |
2021/03/03 | 775 | 784 | 766 | 771 | 100,000 |
2021/03/02 | 781 | 788 | 760 | 768 | 125,400 |
2021/03/01 | 765 | 780 | 759 | 777 | 75,500 |
2021/02/26 | 771 | 775 | 750 | 758 | 137,900 |
2021/02/25 | 790 | 795 | 777 | 779 | 130,500 |
2021/02/24 | 811 | 814 | 779 | 783 | 152,700 |
2021/02/22 | 785 | 814 | 785 | 808 | 194,900 |
2021/02/19 | 767 | 786 | 759 | 781 | 135,000 |
2021/02/18 | 779 | 783 | 762 | 767 | 138,200 |
2021/02/17 | 792 | 792 | 775 | 777 | 117,300 |
2021/02/16 | 802 | 810 | 780 | 783 | 145,400 |
2021/02/15 | 805 | 807 | 796 | 800 | 92,300 |
2021/02/12 | 812 | 816 | 806 | 808 | 87,000 |
2021/02/10 | 827 | 827 | 812 | 812 | 111,300 |
2021/02/09 | 824 | 830 | 811 | 828 | 163,300 |
2021/02/08 | 830 | 832 | 812 | 823 | 158,200 |
2021/02/05 | 816 | 834 | 815 | 818 | 408,700 |
2021/02/04 | 788 | 811 | 788 | 810 | 215,600 |
2021/02/03 | 795 | 806 | 787 | 790 | 217,800 |
2021/02/02 | 774 | 790 | 769 | 788 | 189,900 |
2021/02/01 | 760 | 775 | 751 | 767 | 179,100 |
2021/01/29 | 787 | 807 | 758 | 758 | 346,000 |
2021/01/28 | 756 | 787 | 752 | 784 | 250,300 |
2021/01/27 | 747 | 783 | 747 | 779 | 250,500 |
2021/01/26 | 743 | 757 | 737 | 747 | 173,300 |
2021/01/25 | 748 | 760 | 730 | 749 | 288,000 |
2021/01/22 | 768 | 777 | 736 | 744 | 541,700 |
2021/01/21 | 755 | 772 | 749 | 768 | 312,200 |
2021/01/20 | 790 | 790 | 748 | 748 | 535,500 |
2021/01/19 | 805 | 809 | 785 | 796 | 346,600 |
2021/01/18 | 805 | 829 | 797 | 810 | 718,600 |
2021/01/15 | 750 | 811 | 749 | 791 | 1,143,400 |
2021/01/14 | 735 | 746 | 730 | 740 | 247,600 |
2021/01/13 | 735 | 738 | 726 | 730 | 97,900 |
2021/01/12 | 742 | 745 | 733 | 737 | 107,900 |
2021/01/08 | 727 | 738 | 726 | 738 | 88,200 |
2021/01/07 | 728 | 738 | 725 | 726 | 94,400 |
2021/01/06 | 720 | 738 | 720 | 725 | 145,900 |
2021/01/05 | 703 | 723 | 703 | 720 | 118,100 |
2021/01/04 | 715 | 720 | 697 | 715 | 90,300 |