3002 グンゼ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,500 | 2,510 | 2,431 | 2,467 | 178,900 | 2,467 |
| 2025-04-03 | 2,530 | 2,549 | 2,520 | 2,539 | 97,500 | 2,539 |
| 2025-04-02 | 2,614 | 2,619 | 2,571 | 2,585 | 149,400 | 2,585 |
| 2025-04-01 | 2,673 | 2,680 | 2,635 | 2,638 | 99,600 | 2,638 |
| 2025-03-31 | 2,607 | 2,653 | 2,603 | 2,634 | 166,800 | 2,634 |
| 2025-03-28 | 2,602 | 2,651 | 2,590 | 2,627 | 179,000 | 2,627 |
| 2025-03-27 | 5,330 | 5,360 | 5,280 | 5,360 | 74,100 | 2,680 |
| 2025-03-26 | 5,370 | 5,390 | 5,340 | 5,360 | 66,900 | 2,680 |
| 2025-03-25 | 5,350 | 5,370 | 5,340 | 5,350 | 38,400 | 2,675 |
| 2025-03-24 | 5,330 | 5,370 | 5,320 | 5,340 | 45,800 | 2,670 |
| 2025-03-21 | 5,320 | 5,350 | 5,320 | 5,320 | 60,100 | 2,660 |
| 2025-03-19 | 5,290 | 5,340 | 5,280 | 5,320 | 43,900 | 2,660 |
| 2025-03-18 | 5,220 | 5,290 | 5,220 | 5,250 | 39,600 | 2,625 |
| 2025-03-17 | 5,200 | 5,240 | 5,200 | 5,200 | 30,200 | 2,600 |
| 2025-03-14 | 5,170 | 5,230 | 5,170 | 5,190 | 53,600 | 2,595 |
| 2025-03-13 | 5,210 | 5,250 | 5,210 | 5,210 | 46,200 | 2,605 |
| 2025-03-12 | 5,120 | 5,230 | 5,120 | 5,210 | 43,000 | 2,605 |
| 2025-03-11 | 5,100 | 5,150 | 5,100 | 5,130 | 41,600 | 2,565 |
| 2025-03-10 | 5,160 | 5,160 | 5,110 | 5,120 | 32,100 | 2,560 |
| 2025-03-07 | 5,200 | 5,210 | 5,140 | 5,160 | 31,700 | 2,580 |
| 2025-03-06 | 5,190 | 5,220 | 5,180 | 5,200 | 32,200 | 2,600 |
| 2025-03-05 | 5,150 | 5,170 | 5,130 | 5,150 | 31,100 | 2,575 |
| 2025-03-04 | 5,190 | 5,200 | 5,140 | 5,150 | 33,100 | 2,575 |
| 2025-03-03 | 5,130 | 5,170 | 5,110 | 5,160 | 45,300 | 2,580 |
| 2025-02-28 | 5,110 | 5,110 | 5,060 | 5,090 | 50,900 | 2,545 |
| 2025-02-27 | 5,060 | 5,110 | 5,050 | 5,100 | 32,900 | 2,550 |
| 2025-02-26 | 5,030 | 5,040 | 4,995 | 5,010 | 43,900 | 2,505 |
| 2025-02-25 | 5,000 | 5,030 | 4,970 | 5,030 | 87,200 | 2,515 |
| 2025-02-21 | 5,100 | 5,100 | 5,000 | 5,030 | 65,000 | 2,515 |
| 2025-02-20 | 5,150 | 5,170 | 5,060 | 5,060 | 54,700 | 2,530 |
| 2025-02-19 | 5,170 | 5,180 | 5,140 | 5,150 | 45,100 | 2,575 |
| 2025-02-18 | 5,170 | 5,180 | 5,150 | 5,160 | 23,700 | 2,580 |
| 2025-02-17 | 5,210 | 5,220 | 5,140 | 5,150 | 52,200 | 2,575 |
| 2025-02-14 | 5,250 | 5,250 | 5,200 | 5,230 | 30,200 | 2,615 |
| 2025-02-13 | 5,190 | 5,240 | 5,180 | 5,220 | 28,000 | 2,610 |
| 2025-02-12 | 5,180 | 5,200 | 5,150 | 5,170 | 38,800 | 2,585 |
| 2025-02-10 | 5,200 | 5,200 | 5,120 | 5,150 | 52,300 | 2,575 |
| 2025-02-07 | 5,300 | 5,300 | 5,140 | 5,200 | 92,900 | 2,600 |
| 2025-02-06 | 5,170 | 5,240 | 5,160 | 5,240 | 35,900 | 2,620 |
| 2025-02-05 | 5,120 | 5,150 | 5,120 | 5,120 | 51,000 | 2,560 |
| 2025-02-04 | 5,180 | 5,200 | 5,120 | 5,120 | 66,600 | 2,560 |
| 2025-02-03 | 5,250 | 5,270 | 5,130 | 5,130 | 62,500 | 2,565 |
| 2025-01-31 | 5,270 | 5,280 | 5,250 | 5,280 | 29,400 | 2,640 |
| 2025-01-30 | 5,260 | 5,270 | 5,240 | 5,270 | 33,800 | 2,635 |
| 2025-01-29 | 5,300 | 5,300 | 5,250 | 5,260 | 31,500 | 2,630 |
| 2025-01-28 | 5,270 | 5,280 | 5,240 | 5,270 | 44,900 | 2,635 |
| 2025-01-27 | 5,220 | 5,270 | 5,210 | 5,270 | 37,100 | 2,635 |
| 2025-01-24 | 5,180 | 5,210 | 5,160 | 5,180 | 55,500 | 2,590 |
| 2025-01-23 | 5,200 | 5,200 | 5,170 | 5,180 | 45,200 | 2,590 |
| 2025-01-22 | 5,200 | 5,220 | 5,190 | 5,210 | 33,400 | 2,605 |
| 2025-01-21 | 5,140 | 5,180 | 5,120 | 5,180 | 50,600 | 2,590 |
| 2025-01-20 | 5,200 | 5,200 | 5,130 | 5,140 | 37,100 | 2,570 |
| 2025-01-17 | 5,110 | 5,170 | 5,100 | 5,160 | 37,900 | 2,580 |
| 2025-01-16 | 5,160 | 5,180 | 5,140 | 5,160 | 43,000 | 2,580 |
| 2025-01-15 | 5,190 | 5,190 | 5,120 | 5,160 | 42,400 | 2,580 |
| 2025-01-14 | 5,160 | 5,190 | 5,140 | 5,190 | 43,500 | 2,595 |
| 2025-01-10 | 5,190 | 5,190 | 5,150 | 5,150 | 49,500 | 2,575 |
| 2025-01-09 | 5,270 | 5,270 | 5,170 | 5,220 | 51,000 | 2,610 |
| 2025-01-08 | 5,350 | 5,350 | 5,280 | 5,290 | 42,500 | 2,645 |
| 2025-01-07 | 5,410 | 5,410 | 5,330 | 5,360 | 57,300 | 2,680 |
| 2025-01-06 | 5,450 | 5,500 | 5,370 | 5,400 | 80,600 | 2,700 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株