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
2026/06/26 438 440 436 437 53,100
2026/06/25 436 442 436 438 69,700
2026/06/24 437 444 435 435 89,900
2026/06/23 439 440 432 440 117,600
2026/06/22 437 445 436 437 107,300
2026/06/19 445 445 436 437 132,800
2026/06/18 450 455 446 447 69,500
2026/06/17 440 455 440 446 120,800
2026/06/16 442 445 440 443 83,100
2026/06/15 441 445 439 442 107,200
2026/06/12 443 446 439 441 159,400
2026/06/11 445 447 440 443 146,700
2026/06/10 449 451 443 445 114,000
2026/06/09 453 454 446 450 136,700
2026/06/08 449 455 446 448 147,700
2026/06/05 448 464 448 462 240,600
2026/06/04 446 451 443 448 122,900
2026/06/03 463 463 447 450 400,000
2026/06/02 470 473 462 467 225,700
2026/06/01 492 492 476 476 261,100
2026/05/29 499 503 492 493 213,000
2026/05/28 497 504 491 494 369,900
2026/05/27 520 523 516 516 210,600
2026/05/26 520 524 518 520 119,000
2026/05/25 523 528 516 524 149,900
2026/05/22 518 529 518 528 101,600
2026/05/21 517 523 517 518 58,300
2026/05/20 520 520 515 516 88,200
2026/05/19 514 522 514 518 91,700
2026/05/18 520 523 513 513 116,400
2026/05/15 515 523 515 520 118,300
2026/05/14 519 520 514 514 66,400
2026/05/13 511 520 511 518 136,100
2026/05/12 513 517 512 515 114,100
2026/05/11 516 518 511 512 193,100
2026/05/08 516 527 514 516 225,600
2026/05/07 516 518 514 517 115,600
2026/05/01 514 518 511 512 97,100
2026/04/30 525 525 512 513 147,600
2026/04/28 517 524 515 522 133,600
2026/04/27 516 521 512 518 128,700
2026/04/24 515 515 510 511 125,200
2026/04/23 514 517 511 511 122,000
2026/04/22 521 526 514 515 143,900
2026/04/21 531 537 519 521 197,800
2026/04/20 525 529 520 521 107,900
2026/04/17 527 533 520 525 208,200
2026/04/16 529 533 514 517 232,000
2026/04/15 539 549 524 528 469,200
2026/04/14 514 514 502 509 355,900
2026/04/13 509 513 503 513 215,200
2026/04/10 518 520 508 512 266,500
2026/04/09 526 528 512 514 326,500
2026/04/08 531 535 523 526 270,300
2026/04/07 522 528 521 526 72,900
2026/04/06 513 520 511 519 92,400
2026/04/03 513 516 508 509 85,100
2026/03/27 513 523 510 522 195,400
2026/03/26 521 526 508 512 261,900
2026/03/25 521 527 517 522 161,000
2026/03/24 526 526 511 514 180,500
2026/03/23 520 520 507 508 311,500
2026/03/19 536 536 525 525 210,800
2026/03/18 543 544 533 543 132,100
2026/03/17 542 544 535 537 75,800
2026/03/16 538 542 530 535 105,800
2026/03/13 535 544 532 536 156,500
2026/03/12 553 554 538 542 162,500
2026/03/11 567 570 551 551 212,900
2026/03/10 559 563 549 559 170,000
2026/03/09 541 549 529 549 298,200
2026/03/06 557 569 552 569 195,100
2026/03/05 548 560 545 560 149,300
2026/03/04 545 549 522 531 423,900
2026/03/03 571 572 551 554 260,600
2026/03/02 572 583 560 569 388,500
2026/02/27 576 583 570 582 235,900
2026/02/26 553 568 552 562 214,100
2026/02/25 548 559 548 548 153,200
2026/02/24 543 549 537 545 223,000
2026/02/20 557 559 547 548 211,100
2026/02/19 561 566 550 566 188,000
2026/02/18 566 568 554 554 105,300
2026/02/17 553 568 548 563 231,100
2026/02/16 549 555 546 552 163,300
2026/02/13 561 564 546 547 208,100
2026/02/12 577 577 560 564 189,400
2026/02/10 565 575 564 571 166,700
2026/02/09 564 565 557 562 111,700
2026/02/06 559 563 545 552 239,700
2026/02/05 562 573 558 562 124,100
2026/02/04 560 565 553 561 223,400
2026/02/03 561 571 556 567 247,400
2026/02/02 575 575 552 553 288,000
2026/01/30 562 585 562 570 312,800
2026/01/29 551 567 548 564 156,000
2026/01/28 556 569 544 558 351,600
2026/01/27 571 571 558 560 187,600
2026/01/26 585 602 571 573 487,000
2026/01/23 567 594 562 582 489,900
2026/01/22 545 567 543 564 363,900
2026/01/21 545 549 534 546 248,900
2026/01/20 547 551 542 547 117,500
2026/01/19 552 555 541 552 201,300
2026/01/16 553 560 546 549 220,300
2026/01/15 539 561 536 559 373,600
2026/01/14 546 551 532 540 496,300
2026/01/13 555 555 540 546 337,600
2026/01/09 553 554 547 551 121,200
2026/01/08 550 555 541 544 182,200
2026/01/07 530 543 525 543 278,500
2026/01/06 526 532 526 528 108,900
2026/01/05 530 530 521 525 151,800

このページの先頭へ