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
2022/12/30 596 607 593 604 240,700
2022/12/29 589 604 587 596 202,300
2022/12/28 591 593 577 589 402,300
2022/12/27 597 609 592 592 367,700
2022/12/26 608 615 590 592 606,100
2022/12/23 610 617 605 615 369,700
2022/12/22 626 637 611 619 889,500
2022/12/21 626 641 619 636 730,100
2022/12/20 664 678 600 623 2,147,700
2022/12/19 726 739 663 667 5,161,500
2022/12/16 644 751 636 751 5,590,600
2022/12/15 649 654 643 651 183,000
2022/12/14 651 651 643 649 99,700
2022/12/13 655 662 645 646 183,300
2022/12/12 646 663 644 655 167,600
2022/12/09 650 661 647 653 217,400
2022/12/08 653 654 639 654 273,900
2022/12/07 649 661 646 659 278,700
2022/12/06 660 665 655 659 167,300
2022/12/05 673 680 663 665 203,300
2022/12/02 672 683 662 682 163,900
2022/12/01 684 686 674 674 273,600
2022/11/30 690 693 668 669 433,200
2022/11/29 685 703 680 703 180,000
2022/11/28 709 710 693 694 163,700
2022/11/25 710 717 704 710 157,400
2022/11/24 699 709 697 707 260,900
2022/11/22 691 700 683 690 183,400
2022/11/21 692 700 685 700 177,800
2022/11/18 689 700 683 690 221,200
2022/11/17 677 695 674 695 195,300
2022/11/16 676 689 672 686 273,100
2022/11/15 677 682 667 677 167,200
2022/11/14 680 685 674 678 219,200
2022/11/11 678 680 664 676 286,400
2022/11/10 657 668 656 668 126,900
2022/11/09 666 672 657 664 155,800
2022/11/08 657 667 656 661 217,700
2022/11/07 652 660 646 654 200,400
2022/11/04 640 652 635 652 255,800
2022/11/02 655 663 647 649 203,700
2022/11/01 659 665 653 664 339,700
2022/10/31 647 656 643 653 340,200
2022/10/28 636 642 629 641 479,900
2022/10/27 642 645 632 641 385,700
2022/10/26 658 664 650 650 305,200
2022/10/25 655 668 651 654 405,200
2022/10/24 649 653 634 649 668,000
2022/10/21 670 670 640 640 707,400
2022/10/20 670 672 657 671 703,200
2022/10/19 685 690 663 680 706,200
2022/10/18 695 736 683 683 1,078,300
2022/10/17 689 703 674 685 1,133,900
2022/10/14 730 750 724 749 306,100
2022/10/13 745 745 722 722 476,400
2022/10/12 766 771 742 744 447,300
2022/10/11 768 785 763 776 259,100
2022/10/07 781 794 774 783 299,100
2022/10/06 753 784 752 784 290,800
2022/10/05 781 791 760 760 223,700
2022/10/04 755 780 748 779 353,600
2022/10/03 765 767 734 743 475,200
2022/09/30 764 778 755 766 255,100
2022/09/29 765 776 757 770 235,800
2022/09/28 760 766 735 746 244,900
2022/09/27 759 776 754 765 197,600
2022/09/26 754 764 741 754 245,100
2022/09/22 741 770 738 769 248,200
2022/09/21 762 763 738 752 288,200
2022/09/20 769 785 763 765 339,200
2022/09/16 800 815 768 770 615,300
2022/09/15 820 832 796 808 627,800
2022/09/14 780 826 779 822 412,400
2022/09/13 817 823 793 810 479,000
2022/09/12 809 827 801 815 559,900
2022/09/09 786 805 786 794 467,200
2022/09/08 757 794 756 788 935,500
2022/09/07 761 761 738 751 241,800
2022/09/06 756 778 753 762 309,300
2022/09/05 741 766 737 765 254,200
2022/09/02 750 758 730 740 223,600
2022/09/01 752 761 746 749 267,600
2022/08/31 751 767 746 764 208,200
2022/08/30 758 765 751 757 170,900
2022/08/29 742 763 740 747 543,200
2022/08/26 789 791 765 765 347,000
2022/08/25 782 789 775 784 187,900
2022/08/24 789 789 767 774 345,000
2022/08/23 782 797 782 788 168,500
2022/08/22 767 791 763 787 347,800
2022/08/19 800 803 782 782 490,600
2022/08/18 803 809 795 799 395,400
2022/08/17 836 848 817 818 529,100
2022/08/16 803 851 802 844 791,600
2022/08/15 792 813 785 811 405,000
2022/08/12 801 814 793 795 401,600
2022/08/10 793 799 777 787 473,100
2022/08/09 826 828 800 800 590,800
2022/08/08 845 859 829 833 428,400
2022/08/05 816 849 813 845 810,700
2022/08/04 821 842 809 816 561,700
2022/08/03 829 835 807 807 470,400
2022/08/02 819 828 807 823 432,700
2022/08/01 800 845 789 821 1,003,400
2022/07/29 793 800 785 796 498,800
2022/07/28 802 803 780 796 702,600
2022/07/27 796 803 775 782 825,100
2022/07/26 798 815 791 805 1,018,100
2022/07/25 816 820 777 805 1,636,800
2022/07/22 813 856 805 831 2,934,500
2022/07/21 761 853 759 828 6,156,700
2022/07/20 715 765 700 754 3,578,000
2022/07/19 701 792 685 700 5,177,800
2022/07/15 706 708 681 701 1,546,500
2022/07/14 708 715 700 712 596,000
2022/07/13 704 713 681 707 952,400
2022/07/12 715 723 706 710 840,900
2022/07/11 708 733 700 729 1,045,800
2022/07/08 690 717 683 705 820,600
2022/07/07 702 703 674 684 930,200
2022/07/06 700 717 697 702 619,100
2022/07/05 694 712 689 701 862,800
2022/07/04 701 715 673 691 1,448,100
2022/07/01 737 740 687 707 1,903,900
2022/06/30 743 769 728 745 1,850,400
2022/06/29 735 746 711 739 2,013,900
2022/06/28 769 782 731 740 3,054,300
2022/06/27 810 836 730 757 9,571,400
2022/06/24 952 981 795 795 4,033,200
2022/06/23 1,030 1,036 925 945 3,679,700
2022/06/22 1,016 1,058 943 999 4,180,600
2022/06/21 916 1,012 916 1,000 1,921,100
2022/06/20 885 915 868 911 974,400
2022/06/17 876 895 857 863 951,700
2022/06/16 935 949 899 902 759,100
2022/06/15 903 930 888 916 1,077,600
2022/06/14 861 920 853 915 1,230,500
2022/06/13 891 906 878 891 808,100
2022/06/10 944 945 902 921 1,171,000
2022/06/09 936 962 925 956 889,200
2022/06/08 920 950 914 940 690,900
2022/06/07 923 941 880 920 1,167,900
2022/06/06 870 917 862 909 854,300
2022/06/03 877 906 867 893 1,081,200
2022/06/02 870 893 838 861 1,524,500
2022/06/01 851 852 832 847 474,800
2022/05/31 874 885 850 856 522,700
2022/05/30 875 892 865 873 605,800
2022/05/27 910 913 859 860 953,900
2022/05/26 900 918 880 911 539,500
2022/05/25 930 932 891 894 663,400
2022/05/24 980 981 928 928 775,000
2022/05/23 932 970 927 959 769,700
2022/05/20 928 940 903 917 676,800
2022/05/19 921 951 911 913 942,800
2022/05/18 955 988 931 963 1,257,900
2022/05/17 927 963 915 952 811,700
2022/05/16 951 970 906 931 799,100
2022/05/13 919 963 919 940 835,100
2022/05/12 902 915 878 900 1,183,100
2022/05/11 940 957 901 939 1,351,900
2022/05/10 968 981 908 937 2,148,100
2022/05/09 1,020 1,030 958 980 1,748,400
2022/05/06 1,075 1,115 1,032 1,042 1,684,900
2022/05/02 1,028 1,072 1,015 1,055 865,800
2022/04/28 1,071 1,087 1,025 1,040 1,241,400
2022/04/27 1,189 1,215 1,014 1,065 5,394,900
2022/04/26 1,116 1,146 1,087 1,135 1,373,100
2022/04/25 1,113 1,149 1,090 1,100 1,309,800
2022/04/22 1,176 1,207 1,130 1,143 2,241,300
2022/04/21 1,259 1,271 1,173 1,184 2,696,400
2022/04/20 1,319 1,388 1,233 1,241 3,567,000
2022/04/19 1,341 1,356 1,270 1,292 3,496,500
2022/04/18 1,483 1,567 1,317 1,327 10,204,800
2022/04/15 1,092 1,333 1,092 1,333 3,911,700
2022/04/14 1,075 1,085 1,027 1,033 1,469,800
2022/04/13 1,121 1,124 1,040 1,068 2,492,400
2022/04/12 1,087 1,158 1,087 1,126 2,094,000
2022/04/11 1,122 1,134 1,076 1,086 2,117,800
2022/04/08 1,125 1,156 1,095 1,123 4,440,800
2022/04/07 1,141 1,164 1,072 1,097 4,358,500
2022/04/06 1,132 1,194 1,106 1,164 5,464,300
2022/04/05 1,039 1,150 1,030 1,148 4,601,800
2022/04/04 1,174 1,184 1,026 1,058 7,810,700
2022/04/01 1,096 1,165 1,070 1,160 5,320,800
2022/03/31 1,027 1,107 1,010 1,091 7,068,300
2022/03/30 960 1,050 946 1,050 4,692,100
2022/03/29 895 955 892 953 4,559,000
2022/03/28 850 927 822 895 5,452,600
2022/03/25 799 879 780 858 4,660,400
2022/03/24 724 798 724 796 1,858,000
2022/03/23 712 735 707 733 731,200
2022/03/22 704 737 700 706 1,611,300
2022/03/18 677 692 675 680 405,300
2022/03/17 699 702 671 677 615,100
2022/03/16 680 686 663 680 385,000
2022/03/15 665 678 654 667 465,500
2022/03/14 665 684 665 675 480,800
2022/03/11 677 678 645 661 572,600
2022/03/10 680 691 671 685 649,200
2022/03/09 666 667 631 654 811,500
2022/03/08 650 677 641 646 1,172,700
2022/03/07 682 684 642 660 1,307,000
2022/03/04 736 740 692 702 1,686,800
2022/03/03 780 789 743 751 819,600
2022/03/02 759 784 751 774 796,900
2022/03/01 764 791 755 774 776,400
2022/02/28 737 757 724 752 876,100
2022/02/25 731 758 717 748 1,245,600
2022/02/24 704 719 686 691 1,277,400
2022/02/22 783 792 715 724 2,185,100
2022/02/21 781 806 775 799 1,175,200
2022/02/18 764 796 745 796 1,298,400
2022/02/17 785 815 774 793 1,212,500
2022/02/16 780 790 756 785 907,100
2022/02/15 756 772 742 753 846,900
2022/02/14 763 763 732 741 791,500
2022/02/10 772 784 751 778 631,300
2022/02/09 759 769 747 765 544,800
2022/02/08 725 765 719 747 1,054,400
2022/02/07 775 777 701 713 1,252,900
2022/02/04 732 750 720 739 627,100
2022/02/03 751 758 728 744 696,700
2022/02/02 760 783 751 767 1,067,100
2022/02/01 760 773 727 736 1,211,700
2022/01/31 706 747 706 742 1,068,200
2022/01/28 690 713 675 710 1,861,800
2022/01/27 725 728 665 671 2,671,600
2022/01/26 728 752 712 736 1,344,500
2022/01/25 745 763 706 713 2,525,100
2022/01/24 786 791 732 745 2,928,500
2022/01/21 839 843 796 809 2,391,200
2022/01/20 817 852 773 847 3,529,200
2022/01/19 755 810 751 793 2,669,900
2022/01/18 721 780 715 770 2,442,900
2022/01/17 687 738 682 715 2,654,700
2022/01/14 713 719 673 677 1,283,600
2022/01/13 737 742 712 726 779,300
2022/01/12 750 760 733 744 700,900
2022/01/11 780 786 733 740 1,256,400
2022/01/07 782 793 740 780 1,190,000
2022/01/06 751 785 745 770 1,338,300
2022/01/05 815 823 765 772 1,345,400
2022/01/04 831 862 821 827 1,573,800

このページの先頭へ