3002 グンゼ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-055,2605,3805,2505,37030,9005,370
2024-11-015,3705,3705,2205,23035,6005,230
2024-10-315,3205,4105,3005,38035,8005,380
2024-10-305,3005,3605,2505,32050,7005,320
2024-10-295,2705,3405,2705,30033,7005,300
2024-10-285,2705,3505,2605,34037,7005,340
2024-10-255,3205,3305,2205,24023,8005,240
2024-10-245,3105,3605,2805,32023,4005,320
2024-10-235,3305,3605,3005,30018,2005,300
2024-10-225,3905,4105,3305,36023,3005,360
2024-10-215,4405,4405,3905,40018,4005,400
2024-10-185,4505,4805,4205,44017,0005,440
2024-10-175,5005,5305,4505,45020,6005,450
2024-10-165,5405,5905,5105,51028,2005,510
2024-10-155,5505,6205,5105,59047,6005,590
2024-10-115,5105,5205,4605,49028,0005,490
2024-10-105,5805,5805,5105,52013,0005,520
2024-10-095,5205,5805,5205,58033,6005,580
2024-10-085,4505,5205,4505,50018,7005,500
2024-10-075,5605,5605,5005,55034,5005,550
2024-10-045,4905,5505,4905,51040,7005,510
2024-10-035,5605,5905,4905,49027,8005,490
2024-10-025,6105,6105,4705,47039,3005,470
2024-10-015,6005,6205,5705,60028,6005,600
2024-09-305,6105,6605,6005,63065,5005,630
2024-09-275,7805,7805,6905,73076,5005,730
2024-09-265,6605,7305,6405,720176,5005,720
2024-09-255,6305,6605,5605,62073,0005,620
2024-09-245,6005,6605,5905,61071,0005,610
2024-09-205,5305,5905,5005,550110,6005,550
2024-09-195,5105,5305,4805,51037,4005,510
2024-09-185,5505,5705,4505,51042,0005,510
2024-09-175,4905,5405,4505,48033,3005,480
2024-09-135,5005,5005,4105,44035,1005,440
2024-09-125,4805,5305,4405,48035,5005,480
2024-09-115,6005,6005,4105,44039,2005,440
2024-09-105,6205,6705,6005,62036,7005,620
2024-09-095,5005,6405,4805,60041,4005,600
2024-09-065,6305,6505,5305,55026,0005,550
2024-09-055,5105,6505,5105,58048,0005,580
2024-09-045,5405,6105,5005,52029,1005,520
2024-09-035,5905,6105,5605,58016,9005,580
2024-09-025,5705,6005,5105,54025,7005,540
2024-08-305,5905,6005,5305,56035,5005,560
2024-08-295,5205,5905,5105,58036,6005,580
2024-08-285,5605,5805,5005,53032,7005,530
2024-08-275,4805,5705,4505,54039,8005,540
2024-08-265,4005,4505,3505,43033,0005,430
2024-08-235,2705,3605,2705,34030,6005,340
2024-08-225,3405,3405,2505,28018,2005,280
2024-08-215,2705,3305,2705,30015,5005,300
2024-08-205,2805,3205,2405,28019,3005,280
2024-08-195,3005,3405,2605,26018,1005,260
2024-08-165,3405,3505,2905,35020,5005,350
2024-08-155,2905,3005,2305,28023,0005,280
2024-08-145,2505,3205,2305,32036,5005,320
2024-08-135,2005,2405,1405,21025,3005,210
2024-08-095,1705,2605,1105,16063,2005,160
2024-08-085,0105,1605,0105,07056,3005,070
2024-08-074,9005,2204,8905,11072,4005,110
2024-08-065,0405,0904,8954,95591,7004,955
2024-08-055,0005,3004,9054,965153,8004,965
2024-08-025,4105,4805,1605,360124,9005,360
2024-08-015,5005,5205,3705,42036,9005,420
2024-07-315,4505,6105,4505,59024,2005,590
2024-07-305,5605,5605,4605,50025,3005,500
2024-07-295,5405,6105,5105,59027,2005,590
2024-07-265,5505,5505,4505,48032,0005,480
2024-07-255,5005,5105,4205,49045,6005,490
2024-07-245,5505,6005,5305,54028,7005,540
2024-07-235,5405,5605,5205,55018,0005,550
2024-07-225,5705,6005,5005,53026,4005,530
2024-07-195,5605,5805,5205,58022,7005,580
2024-07-185,5705,6405,5505,56028,2005,560
2024-07-175,6405,6405,5805,59036,6005,590
2024-07-165,6705,6805,6205,66022,9005,660
2024-07-125,5605,6505,5605,63036,9005,630
2024-07-115,6705,6805,5405,56036,8005,560
2024-07-105,5005,6105,5005,60051,2005,600
2024-07-095,5305,5805,5305,53027,1005,530
2024-07-085,5905,5905,4805,50039,9005,500
2024-07-055,6605,6705,5505,56024,7005,560
2024-07-045,6605,6905,6005,64032,7005,640
2024-07-035,6705,6905,6505,67034,4005,670
2024-07-025,6505,7205,6305,68029,7005,680
2024-07-015,7505,7505,6505,65033,9005,650
2024-06-285,8705,8705,7005,76061,1005,760
2024-06-275,8005,8305,7505,83037,8005,830
2024-06-265,6905,7705,6905,75045,2005,750
2024-06-255,6805,7205,6505,68020,4005,680
2024-06-245,7105,7105,6605,66014,7005,660
2024-06-215,6905,7405,6505,67073,0005,670
2024-06-205,6705,7305,6305,68031,9005,680
2024-06-195,6705,7505,6505,67037,5005,670
2024-06-185,7505,7505,6705,70025,9005,700
2024-06-175,6805,7305,6005,71035,4005,710
2024-06-145,6705,7805,6705,72062,5005,720
2024-06-135,7005,7805,6605,75066,2005,750
2024-06-125,6205,6905,6005,67048,9005,670
2024-06-115,5705,6605,5505,61036,2005,610
2024-06-105,6505,7005,5405,57076,3005,570
2024-06-075,6705,7305,6005,70092,0005,700
2024-06-065,4605,4905,4405,48024,4005,480
2024-06-055,4605,4905,4005,43032,4005,430
2024-06-045,5105,5305,4705,50048,9005,500
2024-06-035,4405,6605,4305,60095,1005,600
2024-05-315,2305,3805,2205,36084,1005,360
2024-05-305,1705,1805,0705,18033,9005,180
2024-05-295,1305,1905,1305,18019,7005,180
2024-05-285,1905,1905,1105,13033,4005,130
2024-05-275,1705,2005,1405,20028,3005,200
2024-05-245,1305,2005,1205,17022,2005,170
2024-05-235,1005,1805,0305,16054,0005,160
2024-05-225,1905,1905,1205,12040,4005,120
2024-05-215,2705,2805,2005,20030,2005,200
2024-05-205,3205,3405,2705,28013,5005,280
2024-05-175,2605,3605,2205,32021,2005,320
2024-05-165,4005,4305,2505,29039,5005,290
2024-05-155,4905,5505,3905,40070,5005,400
2024-05-145,3405,5805,2405,490128,2005,490
2024-05-135,3005,3705,2805,37031,8005,370
2024-05-105,3205,3405,2905,30017,6005,300
2024-05-095,2605,3805,2505,32030,2005,320
2024-05-085,3005,3005,2305,25023,4005,250
2024-05-075,2705,3405,2505,32025,6005,320
2024-05-025,2705,2805,2305,25015,8005,250
2024-05-015,3605,3605,2705,27014,9005,270
2024-04-305,3505,3605,2605,36023,1005,360
2024-04-265,3405,3405,2205,31058,0005,310
2024-04-255,2605,2805,2305,24024,6005,240
2024-04-245,2805,3205,2505,28020,0005,280
2024-04-235,2305,2805,2105,26026,5005,260
2024-04-225,2005,2505,1905,23022,8005,230
2024-04-195,1805,2005,0805,16040,3005,160
2024-04-185,1405,2305,1205,21027,6005,210
2024-04-175,2605,2705,1305,14037,6005,140
2024-04-165,2505,2805,2305,25031,0005,250
2024-04-155,2205,3405,2205,33031,7005,330
2024-04-125,3505,3505,2905,30033,2005,300
2024-04-115,2805,3405,2405,31035,8005,310
2024-04-105,3605,3805,3105,31031,1005,310
2024-04-095,3705,3805,3005,36037,6005,360
2024-04-085,3605,4005,3505,37024,4005,370
2024-04-055,2805,3505,2805,34026,2005,340
2024-04-045,2905,3705,2905,33046,5005,330
2024-04-035,2605,3305,2305,29072,4005,290
2024-04-025,4305,4305,3505,36042,5005,360
2024-04-015,5105,5105,3905,41032,5005,410
2024-03-295,4505,5405,4405,52037,7005,520
2024-03-285,4805,4905,4005,42062,7005,420
2024-03-275,5605,6805,5605,68062,4005,680
2024-03-265,5705,6305,5205,61042,4005,610
2024-03-255,6205,6505,5505,56062,5005,560
2024-03-225,6005,6605,5905,65024,7005,650
2024-03-215,6305,6505,5605,60037,9005,600
2024-03-195,5905,6205,5605,60028,7005,600
2024-03-185,5405,6005,5305,58028,4005,580
2024-03-155,4605,5405,4405,51043,6005,510
2024-03-145,4505,5005,4305,47034,6005,470
2024-03-135,4905,5205,4505,45031,3005,450
2024-03-125,4505,4905,3905,49035,4005,490
2024-03-115,5205,5305,4405,49029,2005,490
2024-03-085,4705,5605,4705,55039,2005,550
2024-03-075,4805,5605,4805,52044,4005,520
2024-03-065,4505,5005,4505,48036,9005,480
2024-03-055,4905,5205,4405,52034,7005,520
2024-03-045,5405,5405,4405,46050,9005,460
2024-03-015,6105,6205,5405,54036,6005,540
2024-02-295,6205,6405,5505,62061,7005,620
2024-02-285,6405,7005,6305,63050,0005,630
2024-02-275,6005,6505,5805,60042,5005,600
2024-02-265,6705,6905,5205,58063,6005,580
2024-02-225,5905,6605,5605,65049,2005,650
2024-02-215,5705,5805,5105,55045,1005,550
2024-02-205,6505,6505,5505,58042,3005,580
2024-02-195,5005,6505,5005,65060,0005,650
2024-02-165,5105,5105,4505,50033,4005,500
2024-02-155,4705,5005,3905,42057,9005,420
2024-02-145,5505,5505,4405,47058,7005,470
2024-02-135,5305,5605,4805,56047,4005,560
2024-02-095,4705,5205,4605,49047,8005,490
2024-02-085,5305,5605,4705,47085,2005,470
2024-02-075,5005,6905,5005,560225,6005,560
2024-02-065,2405,2805,2105,24057,1005,240
2024-02-055,3405,3405,2605,26061,4005,260
2024-02-025,3505,3805,3105,34039,4005,340
2024-02-015,4005,4005,3505,39033,7005,390
2024-01-315,3305,4105,3105,41031,8005,410
2024-01-305,4005,4005,3305,33024,1005,330
2024-01-295,2705,3905,2705,38037,4005,380
2024-01-265,2805,2905,2305,24042,6005,240
2024-01-255,2205,2505,1905,25027,1005,250
2024-01-245,2205,2505,1905,22033,0005,220
2024-01-235,2705,3005,2105,21037,4005,210
2024-01-225,2905,3105,2705,27025,7005,270
2024-01-195,2405,2805,2205,24032,5005,240
2024-01-185,2105,2805,2005,23022,5005,230
2024-01-175,2505,2605,1905,19038,6005,190
2024-01-165,2905,3105,2105,22054,1005,220
2024-01-155,1305,2805,1005,270106,1005,270
2024-01-125,1605,2205,1305,15092,2005,150
2024-01-115,1505,1805,1305,15063,4005,150
2024-01-105,1105,1505,1105,11042,4005,110
2024-01-095,0705,1705,0705,13049,2005,130
2024-01-055,1005,1205,0605,08032,0005,080
2024-01-045,0005,1005,0005,09040,1005,090

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株