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 |
---|---|---|---|---|---|
2023/12/29 | 734 | 772 | 725 | 772 | 312,900 |
2023/12/28 | 711 | 763 | 709 | 734 | 323,900 |
2023/12/27 | 706 | 733 | 703 | 722 | 287,600 |
2023/12/26 | 695 | 721 | 695 | 703 | 186,800 |
2023/12/25 | 690 | 700 | 688 | 692 | 97,500 |
2023/12/22 | 697 | 698 | 680 | 686 | 113,700 |
2023/12/21 | 706 | 708 | 687 | 690 | 203,000 |
2023/12/20 | 702 | 722 | 702 | 715 | 219,200 |
2023/12/19 | 695 | 713 | 691 | 713 | 180,800 |
2023/12/18 | 671 | 696 | 671 | 696 | 165,900 |
2023/12/15 | 661 | 682 | 660 | 677 | 133,800 |
2023/12/14 | 672 | 684 | 663 | 665 | 153,600 |
2023/12/13 | 661 | 670 | 660 | 669 | 156,900 |
2023/12/12 | 678 | 679 | 655 | 657 | 230,400 |
2023/12/11 | 680 | 683 | 662 | 674 | 212,600 |
2023/12/08 | 684 | 694 | 673 | 675 | 282,700 |
2023/12/07 | 714 | 718 | 683 | 687 | 461,000 |
2023/12/06 | 698 | 718 | 698 | 716 | 147,900 |
2023/12/05 | 717 | 724 | 701 | 701 | 192,300 |
2023/12/04 | 703 | 716 | 696 | 714 | 206,400 |
2023/12/01 | 699 | 702 | 686 | 700 | 144,300 |
2023/11/30 | 692 | 699 | 682 | 696 | 200,000 |
2023/11/29 | 682 | 700 | 680 | 698 | 172,300 |
2023/11/28 | 684 | 694 | 677 | 681 | 254,400 |
2023/11/27 | 704 | 706 | 683 | 687 | 226,000 |
2023/11/24 | 732 | 733 | 697 | 697 | 255,500 |
2023/11/22 | 719 | 727 | 708 | 712 | 203,300 |
2023/11/21 | 698 | 730 | 696 | 727 | 351,600 |
2023/11/20 | 669 | 705 | 669 | 691 | 276,700 |
2023/11/17 | 675 | 684 | 672 | 673 | 197,200 |
2023/11/16 | 678 | 689 | 676 | 681 | 192,700 |
2023/11/15 | 684 | 690 | 675 | 684 | 238,900 |
2023/11/14 | 667 | 682 | 667 | 673 | 250,200 |
2023/11/13 | 693 | 694 | 666 | 666 | 449,000 |
2023/11/10 | 695 | 697 | 686 | 693 | 314,200 |
2023/11/09 | 697 | 706 | 688 | 701 | 285,100 |
2023/11/08 | 705 | 707 | 691 | 694 | 475,300 |
2023/11/07 | 678 | 717 | 675 | 710 | 595,600 |
2023/11/06 | 695 | 697 | 672 | 674 | 421,900 |
2023/11/02 | 710 | 714 | 685 | 691 | 533,200 |
2023/11/01 | 706 | 717 | 698 | 714 | 324,500 |
2023/10/31 | 714 | 718 | 692 | 699 | 393,900 |
2023/10/30 | 702 | 729 | 702 | 704 | 408,300 |
2023/10/27 | 696 | 717 | 693 | 717 | 437,200 |
2023/10/26 | 686 | 695 | 672 | 687 | 596,700 |
2023/10/25 | 716 | 719 | 701 | 701 | 429,100 |
2023/10/24 | 706 | 715 | 681 | 702 | 768,000 |
2023/10/23 | 711 | 730 | 698 | 700 | 935,000 |
2023/10/20 | 740 | 753 | 712 | 721 | 1,175,100 |
2023/10/19 | 756 | 788 | 737 | 739 | 1,643,700 |
2023/10/18 | 729 | 765 | 715 | 761 | 1,198,000 |
2023/10/17 | 696 | 738 | 693 | 733 | 1,245,300 |
2023/10/16 | 678 | 719 | 663 | 680 | 1,287,700 |
2023/10/13 | 676 | 681 | 648 | 648 | 524,000 |
2023/10/12 | 670 | 684 | 656 | 682 | 567,900 |
2023/10/11 | 689 | 705 | 674 | 676 | 714,500 |
2023/10/10 | 684 | 709 | 679 | 689 | 876,600 |
2023/10/06 | 675 | 710 | 656 | 691 | 4,276,500 |
2023/10/05 | 634 | 674 | 629 | 674 | 1,079,400 |
2023/10/04 | 573 | 585 | 570 | 574 | 158,500 |
2023/10/03 | 589 | 589 | 575 | 582 | 120,300 |
2023/10/02 | 609 | 609 | 591 | 591 | 121,800 |
2023/09/29 | 617 | 618 | 602 | 607 | 68,000 |
2023/09/28 | 619 | 628 | 614 | 616 | 96,400 |
2023/09/27 | 604 | 617 | 604 | 617 | 66,500 |
2023/09/26 | 611 | 623 | 609 | 611 | 64,300 |
2023/09/25 | 609 | 615 | 608 | 614 | 42,700 |
2023/09/22 | 601 | 616 | 599 | 611 | 88,000 |
2023/09/21 | 616 | 624 | 605 | 610 | 110,400 |
2023/09/20 | 609 | 624 | 608 | 617 | 118,300 |
2023/09/19 | 598 | 612 | 597 | 612 | 73,000 |
2023/09/15 | 607 | 611 | 604 | 605 | 65,800 |
2023/09/14 | 614 | 614 | 605 | 609 | 38,200 |
2023/09/13 | 604 | 616 | 602 | 614 | 73,600 |
2023/09/12 | 595 | 610 | 595 | 604 | 58,900 |
2023/09/11 | 605 | 605 | 590 | 596 | 65,500 |
2023/09/08 | 598 | 610 | 598 | 605 | 76,400 |
2023/09/07 | 604 | 612 | 599 | 602 | 134,100 |
2023/09/06 | 623 | 626 | 610 | 610 | 88,600 |
2023/09/05 | 615 | 634 | 615 | 626 | 155,600 |
2023/09/04 | 624 | 627 | 615 | 618 | 106,700 |
2023/09/01 | 611 | 622 | 607 | 621 | 93,200 |
2023/08/31 | 615 | 618 | 609 | 612 | 63,900 |
2023/08/30 | 620 | 622 | 608 | 612 | 102,100 |
2023/08/29 | 607 | 620 | 605 | 619 | 167,000 |
2023/08/28 | 602 | 610 | 593 | 605 | 160,600 |
2023/08/25 | 583 | 603 | 580 | 598 | 178,700 |
2023/08/24 | 582 | 593 | 581 | 590 | 171,900 |
2023/08/23 | 558 | 579 | 558 | 577 | 86,100 |
2023/08/22 | 560 | 567 | 556 | 563 | 134,700 |
2023/08/21 | 534 | 556 | 533 | 555 | 165,900 |
2023/08/18 | 558 | 559 | 531 | 537 | 380,800 |
2023/08/17 | 575 | 575 | 561 | 567 | 159,700 |
2023/08/16 | 585 | 590 | 578 | 580 | 94,500 |
2023/08/15 | 594 | 597 | 584 | 589 | 106,600 |
2023/08/14 | 593 | 605 | 593 | 594 | 94,900 |
2023/08/10 | 590 | 598 | 589 | 597 | 63,600 |
2023/08/09 | 589 | 602 | 589 | 596 | 82,900 |
2023/08/08 | 588 | 598 | 586 | 594 | 121,200 |
2023/08/07 | 572 | 589 | 572 | 588 | 108,000 |
2023/08/04 | 567 | 580 | 563 | 580 | 102,300 |
2023/08/03 | 575 | 578 | 568 | 568 | 154,800 |
2023/08/02 | 582 | 585 | 575 | 584 | 115,900 |
2023/08/01 | 580 | 591 | 580 | 585 | 77,600 |
2023/07/31 | 586 | 586 | 574 | 580 | 115,200 |
2023/07/28 | 582 | 589 | 576 | 584 | 206,000 |
2023/07/27 | 575 | 587 | 574 | 587 | 120,100 |
2023/07/26 | 574 | 580 | 566 | 579 | 161,500 |
2023/07/25 | 585 | 585 | 570 | 574 | 327,700 |
2023/07/24 | 590 | 595 | 582 | 587 | 149,000 |
2023/07/21 | 612 | 612 | 584 | 585 | 418,100 |
2023/07/20 | 635 | 635 | 615 | 615 | 219,300 |
2023/07/19 | 665 | 669 | 632 | 638 | 383,200 |
2023/07/18 | 611 | 671 | 611 | 667 | 710,200 |
2023/07/14 | 645 | 651 | 631 | 631 | 362,300 |
2023/07/13 | 628 | 643 | 626 | 641 | 311,700 |
2023/07/12 | 620 | 631 | 619 | 628 | 200,700 |
2023/07/11 | 618 | 636 | 618 | 624 | 285,300 |
2023/07/10 | 600 | 618 | 598 | 608 | 173,800 |
2023/07/07 | 585 | 604 | 582 | 602 | 110,800 |
2023/07/06 | 595 | 598 | 587 | 590 | 133,600 |
2023/07/05 | 601 | 604 | 595 | 600 | 77,100 |
2023/07/04 | 601 | 606 | 599 | 602 | 77,400 |
2023/07/03 | 608 | 612 | 604 | 606 | 64,400 |
2023/06/30 | 604 | 607 | 598 | 605 | 75,800 |
2023/06/29 | 615 | 619 | 608 | 609 | 79,800 |
2023/06/28 | 606 | 616 | 605 | 613 | 150,900 |
2023/06/27 | 600 | 605 | 591 | 604 | 173,500 |
2023/06/26 | 611 | 614 | 602 | 605 | 104,500 |
2023/06/23 | 626 | 629 | 607 | 615 | 199,900 |
2023/06/22 | 625 | 630 | 617 | 617 | 96,300 |
2023/06/21 | 631 | 631 | 624 | 625 | 82,100 |
2023/06/20 | 627 | 633 | 617 | 631 | 172,600 |
2023/06/19 | 617 | 642 | 611 | 631 | 178,600 |
2023/06/16 | 605 | 630 | 605 | 627 | 171,500 |
2023/06/15 | 620 | 623 | 610 | 610 | 119,300 |
2023/06/14 | 634 | 634 | 616 | 618 | 206,000 |
2023/06/13 | 647 | 651 | 630 | 633 | 183,400 |
2023/06/12 | 616 | 645 | 616 | 642 | 246,100 |
2023/06/09 | 624 | 625 | 614 | 614 | 98,000 |
2023/06/08 | 634 | 638 | 613 | 614 | 239,200 |
2023/06/07 | 629 | 653 | 629 | 639 | 293,800 |
2023/06/06 | 626 | 641 | 622 | 628 | 172,600 |
2023/06/05 | 627 | 634 | 620 | 626 | 148,800 |
2023/06/02 | 612 | 624 | 606 | 624 | 139,000 |
2023/06/01 | 614 | 617 | 604 | 609 | 118,600 |
2023/05/31 | 608 | 621 | 607 | 614 | 155,200 |
2023/05/30 | 608 | 623 | 601 | 616 | 195,200 |
2023/05/29 | 596 | 607 | 594 | 602 | 187,700 |
2023/05/26 | 588 | 595 | 587 | 591 | 82,700 |
2023/05/25 | 584 | 593 | 584 | 591 | 90,000 |
2023/05/24 | 582 | 592 | 581 | 588 | 65,500 |
2023/05/23 | 593 | 597 | 583 | 588 | 133,900 |
2023/05/22 | 589 | 592 | 583 | 590 | 97,700 |
2023/05/19 | 580 | 585 | 577 | 585 | 107,100 |
2023/05/18 | 590 | 591 | 575 | 575 | 131,900 |
2023/05/17 | 583 | 591 | 582 | 584 | 133,600 |
2023/05/16 | 594 | 599 | 583 | 585 | 187,600 |
2023/05/15 | 577 | 582 | 570 | 581 | 120,300 |
2023/05/12 | 585 | 585 | 576 | 577 | 100,200 |
2023/05/11 | 576 | 583 | 572 | 581 | 98,900 |
2023/05/10 | 591 | 591 | 577 | 577 | 216,800 |
2023/05/09 | 594 | 597 | 587 | 591 | 132,100 |
2023/05/08 | 592 | 597 | 585 | 586 | 156,600 |
2023/05/02 | 600 | 600 | 591 | 599 | 133,300 |
2023/05/01 | 608 | 612 | 597 | 600 | 62,100 |
2023/04/28 | 603 | 605 | 596 | 605 | 93,500 |
2023/04/27 | 589 | 599 | 588 | 599 | 115,700 |
2023/04/26 | 594 | 596 | 586 | 590 | 139,000 |
2023/04/25 | 598 | 606 | 596 | 600 | 82,100 |
2023/04/24 | 600 | 606 | 598 | 599 | 77,300 |
2023/04/21 | 608 | 609 | 595 | 600 | 224,000 |
2023/04/20 | 609 | 622 | 608 | 611 | 108,700 |
2023/04/19 | 625 | 630 | 609 | 612 | 178,200 |
2023/04/18 | 628 | 642 | 627 | 630 | 274,000 |
2023/04/17 | 595 | 628 | 593 | 624 | 360,700 |
2023/04/14 | 612 | 621 | 610 | 615 | 241,700 |
2023/04/13 | 605 | 617 | 601 | 610 | 117,700 |
2023/04/12 | 614 | 614 | 606 | 608 | 86,200 |
2023/04/11 | 610 | 614 | 604 | 613 | 151,800 |
2023/04/10 | 596 | 608 | 594 | 608 | 99,600 |
2023/04/07 | 597 | 602 | 592 | 599 | 88,900 |
2023/04/06 | 595 | 602 | 588 | 601 | 106,000 |
2023/04/05 | 615 | 615 | 599 | 601 | 134,200 |
2023/04/04 | 618 | 618 | 610 | 616 | 110,600 |
2023/04/03 | 610 | 619 | 610 | 619 | 128,700 |
2023/03/31 | 616 | 618 | 605 | 605 | 137,200 |
2023/03/30 | 605 | 615 | 605 | 608 | 148,500 |
2023/03/29 | 598 | 605 | 592 | 605 | 131,600 |
2023/03/28 | 609 | 609 | 596 | 599 | 143,200 |
2023/03/27 | 606 | 610 | 600 | 603 | 96,700 |
2023/03/24 | 602 | 609 | 595 | 603 | 135,100 |
2023/03/23 | 591 | 605 | 591 | 605 | 101,500 |
2023/03/22 | 599 | 604 | 593 | 601 | 155,100 |
2023/03/20 | 609 | 612 | 590 | 590 | 143,300 |
2023/03/17 | 595 | 611 | 593 | 609 | 171,400 |
2023/03/16 | 582 | 590 | 576 | 588 | 207,200 |
2023/03/15 | 595 | 597 | 587 | 592 | 101,400 |
2023/03/14 | 594 | 596 | 580 | 584 | 242,600 |
2023/03/13 | 605 | 616 | 596 | 604 | 389,000 |
2023/03/10 | 639 | 641 | 617 | 620 | 296,100 |
2023/03/09 | 638 | 651 | 624 | 642 | 310,000 |
2023/03/08 | 619 | 643 | 613 | 640 | 602,700 |
2023/03/07 | 608 | 620 | 606 | 619 | 102,500 |
2023/03/06 | 616 | 621 | 608 | 612 | 159,300 |
2023/03/03 | 612 | 618 | 608 | 614 | 154,900 |
2023/03/02 | 600 | 611 | 597 | 611 | 132,900 |
2023/03/01 | 597 | 604 | 592 | 600 | 111,800 |
2023/02/28 | 600 | 610 | 597 | 600 | 190,600 |
2023/02/27 | 597 | 604 | 590 | 594 | 195,500 |
2023/02/24 | 617 | 620 | 602 | 606 | 217,800 |
2023/02/22 | 632 | 632 | 617 | 620 | 294,200 |
2023/02/21 | 660 | 660 | 634 | 638 | 348,600 |
2023/02/20 | 627 | 668 | 627 | 652 | 691,800 |
2023/02/17 | 621 | 666 | 613 | 637 | 1,248,400 |
2023/02/16 | 610 | 629 | 608 | 621 | 156,000 |
2023/02/15 | 621 | 627 | 610 | 616 | 223,400 |
2023/02/14 | 636 | 638 | 625 | 628 | 186,900 |
2023/02/13 | 632 | 633 | 618 | 629 | 172,200 |
2023/02/10 | 657 | 657 | 630 | 632 | 371,400 |
2023/02/09 | 644 | 673 | 640 | 663 | 304,500 |
2023/02/08 | 637 | 648 | 633 | 648 | 126,600 |
2023/02/07 | 639 | 644 | 635 | 637 | 138,100 |
2023/02/06 | 645 | 647 | 638 | 643 | 153,900 |
2023/02/03 | 650 | 654 | 641 | 648 | 171,500 |
2023/02/02 | 644 | 655 | 638 | 646 | 231,200 |
2023/02/01 | 637 | 660 | 637 | 654 | 329,100 |
2023/01/31 | 626 | 639 | 623 | 637 | 242,200 |
2023/01/30 | 645 | 649 | 629 | 632 | 1,010,200 |
2023/01/27 | 620 | 653 | 620 | 638 | 999,900 |
2023/01/26 | 598 | 612 | 596 | 604 | 327,800 |
2023/01/25 | 596 | 601 | 591 | 591 | 221,700 |
2023/01/24 | 600 | 604 | 589 | 589 | 207,900 |
2023/01/23 | 586 | 597 | 584 | 596 | 270,300 |
2023/01/20 | 573 | 586 | 572 | 577 | 211,100 |
2023/01/19 | 575 | 589 | 566 | 578 | 272,600 |
2023/01/18 | 567 | 580 | 565 | 577 | 347,900 |
2023/01/17 | 565 | 585 | 556 | 557 | 476,600 |
2023/01/16 | 570 | 588 | 550 | 558 | 945,400 |
2023/01/13 | 606 | 615 | 589 | 590 | 474,300 |
2023/01/12 | 608 | 616 | 592 | 608 | 322,100 |
2023/01/11 | 597 | 610 | 595 | 605 | 230,100 |
2023/01/10 | 599 | 605 | 589 | 589 | 188,900 |
2023/01/06 | 586 | 595 | 584 | 590 | 146,300 |
2023/01/05 | 597 | 603 | 590 | 595 | 143,300 |
2023/01/04 | 597 | 605 | 593 | 596 | 178,400 |