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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 5,140 | 5,230 | 5,120 | 5,210 | 27,600 | 5,210 |
| 2024-04-17 | 5,260 | 5,270 | 5,130 | 5,140 | 37,600 | 5,140 |
| 2024-04-16 | 5,250 | 5,280 | 5,230 | 5,250 | 31,000 | 5,250 |
| 2024-04-15 | 5,220 | 5,340 | 5,220 | 5,330 | 31,700 | 5,330 |
| 2024-04-12 | 5,350 | 5,350 | 5,290 | 5,300 | 33,200 | 5,300 |
| 2024-04-11 | 5,280 | 5,340 | 5,240 | 5,310 | 35,800 | 5,310 |
| 2024-04-10 | 5,360 | 5,380 | 5,310 | 5,310 | 31,100 | 5,310 |
| 2024-04-09 | 5,370 | 5,380 | 5,300 | 5,360 | 37,600 | 5,360 |
| 2024-04-08 | 5,360 | 5,400 | 5,350 | 5,370 | 24,400 | 5,370 |
| 2024-04-05 | 5,280 | 5,350 | 5,280 | 5,340 | 26,200 | 5,340 |
| 2024-04-04 | 5,290 | 5,370 | 5,290 | 5,330 | 46,500 | 5,330 |
| 2024-04-03 | 5,260 | 5,330 | 5,230 | 5,290 | 72,400 | 5,290 |
| 2024-04-02 | 5,430 | 5,430 | 5,350 | 5,360 | 42,500 | 5,360 |
| 2024-04-01 | 5,510 | 5,510 | 5,390 | 5,410 | 32,500 | 5,410 |
| 2024-03-29 | 5,450 | 5,540 | 5,440 | 5,520 | 37,700 | 5,520 |
| 2024-03-28 | 5,480 | 5,490 | 5,400 | 5,420 | 62,700 | 5,420 |
| 2024-03-27 | 5,560 | 5,680 | 5,560 | 5,680 | 62,400 | 5,680 |
| 2024-03-26 | 5,570 | 5,630 | 5,520 | 5,610 | 42,400 | 5,610 |
| 2024-03-25 | 5,620 | 5,650 | 5,550 | 5,560 | 62,500 | 5,560 |
| 2024-03-22 | 5,600 | 5,660 | 5,590 | 5,650 | 24,700 | 5,650 |
| 2024-03-21 | 5,630 | 5,650 | 5,560 | 5,600 | 37,900 | 5,600 |
| 2024-03-19 | 5,590 | 5,620 | 5,560 | 5,600 | 28,700 | 5,600 |
| 2024-03-18 | 5,540 | 5,600 | 5,530 | 5,580 | 28,400 | 5,580 |
| 2024-03-15 | 5,460 | 5,540 | 5,440 | 5,510 | 43,600 | 5,510 |
| 2024-03-14 | 5,450 | 5,500 | 5,430 | 5,470 | 34,600 | 5,470 |
| 2024-03-13 | 5,490 | 5,520 | 5,450 | 5,450 | 31,300 | 5,450 |
| 2024-03-12 | 5,450 | 5,490 | 5,390 | 5,490 | 35,400 | 5,490 |
| 2024-03-11 | 5,520 | 5,530 | 5,440 | 5,490 | 29,200 | 5,490 |
| 2024-03-08 | 5,470 | 5,560 | 5,470 | 5,550 | 39,200 | 5,550 |
| 2024-03-07 | 5,480 | 5,560 | 5,480 | 5,520 | 44,400 | 5,520 |
| 2024-03-06 | 5,450 | 5,500 | 5,450 | 5,480 | 36,900 | 5,480 |
| 2024-03-05 | 5,490 | 5,520 | 5,440 | 5,520 | 34,700 | 5,520 |
| 2024-03-04 | 5,540 | 5,540 | 5,440 | 5,460 | 50,900 | 5,460 |
| 2024-03-01 | 5,610 | 5,620 | 5,540 | 5,540 | 36,600 | 5,540 |
| 2024-02-29 | 5,620 | 5,640 | 5,550 | 5,620 | 61,700 | 5,620 |
| 2024-02-28 | 5,640 | 5,700 | 5,630 | 5,630 | 50,000 | 5,630 |
| 2024-02-27 | 5,600 | 5,650 | 5,580 | 5,600 | 42,500 | 5,600 |
| 2024-02-26 | 5,670 | 5,690 | 5,520 | 5,580 | 63,600 | 5,580 |
| 2024-02-22 | 5,590 | 5,660 | 5,560 | 5,650 | 49,200 | 5,650 |
| 2024-02-21 | 5,570 | 5,580 | 5,510 | 5,550 | 45,100 | 5,550 |
| 2024-02-20 | 5,650 | 5,650 | 5,550 | 5,580 | 42,300 | 5,580 |
| 2024-02-19 | 5,500 | 5,650 | 5,500 | 5,650 | 60,000 | 5,650 |
| 2024-02-16 | 5,510 | 5,510 | 5,450 | 5,500 | 33,400 | 5,500 |
| 2024-02-15 | 5,470 | 5,500 | 5,390 | 5,420 | 57,900 | 5,420 |
| 2024-02-14 | 5,550 | 5,550 | 5,440 | 5,470 | 58,700 | 5,470 |
| 2024-02-13 | 5,530 | 5,560 | 5,480 | 5,560 | 47,400 | 5,560 |
| 2024-02-09 | 5,470 | 5,520 | 5,460 | 5,490 | 47,800 | 5,490 |
| 2024-02-08 | 5,530 | 5,560 | 5,470 | 5,470 | 85,200 | 5,470 |
| 2024-02-07 | 5,500 | 5,690 | 5,500 | 5,560 | 225,600 | 5,560 |
| 2024-02-06 | 5,240 | 5,280 | 5,210 | 5,240 | 57,100 | 5,240 |
| 2024-02-05 | 5,340 | 5,340 | 5,260 | 5,260 | 61,400 | 5,260 |
| 2024-02-02 | 5,350 | 5,380 | 5,310 | 5,340 | 39,400 | 5,340 |
| 2024-02-01 | 5,400 | 5,400 | 5,350 | 5,390 | 33,700 | 5,390 |
| 2024-01-31 | 5,330 | 5,410 | 5,310 | 5,410 | 31,800 | 5,410 |
| 2024-01-30 | 5,400 | 5,400 | 5,330 | 5,330 | 24,100 | 5,330 |
| 2024-01-29 | 5,270 | 5,390 | 5,270 | 5,380 | 37,400 | 5,380 |
| 2024-01-26 | 5,280 | 5,290 | 5,230 | 5,240 | 42,600 | 5,240 |
| 2024-01-25 | 5,220 | 5,250 | 5,190 | 5,250 | 27,100 | 5,250 |
| 2024-01-24 | 5,220 | 5,250 | 5,190 | 5,220 | 33,000 | 5,220 |
| 2024-01-23 | 5,270 | 5,300 | 5,210 | 5,210 | 37,400 | 5,210 |
| 2024-01-22 | 5,290 | 5,310 | 5,270 | 5,270 | 25,700 | 5,270 |
| 2024-01-19 | 5,240 | 5,280 | 5,220 | 5,240 | 32,500 | 5,240 |
| 2024-01-18 | 5,210 | 5,280 | 5,200 | 5,230 | 22,500 | 5,230 |
| 2024-01-17 | 5,250 | 5,260 | 5,190 | 5,190 | 38,600 | 5,190 |
| 2024-01-16 | 5,290 | 5,310 | 5,210 | 5,220 | 54,100 | 5,220 |
| 2024-01-15 | 5,130 | 5,280 | 5,100 | 5,270 | 106,100 | 5,270 |
| 2024-01-12 | 5,160 | 5,220 | 5,130 | 5,150 | 92,200 | 5,150 |
| 2024-01-11 | 5,150 | 5,180 | 5,130 | 5,150 | 63,400 | 5,150 |
| 2024-01-10 | 5,110 | 5,150 | 5,110 | 5,110 | 42,400 | 5,110 |
| 2024-01-09 | 5,070 | 5,170 | 5,070 | 5,130 | 49,200 | 5,130 |
| 2024-01-05 | 5,100 | 5,120 | 5,060 | 5,080 | 32,000 | 5,080 |
| 2024-01-04 | 5,000 | 5,100 | 5,000 | 5,090 | 40,100 | 5,090 |
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
