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
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

このページの先頭へ