3002 グンゼ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-204,0004,0003,9303,93549,3003,935
2021-04-194,0704,0804,0004,00525,9004,005
2021-04-164,0704,0854,0354,04519,7004,045
2021-04-154,1004,1154,0304,07047,7004,070
2021-04-144,1254,1404,0504,10033,2004,100
2021-04-134,1004,1804,0954,14551,1004,145
2021-04-124,0854,1054,0654,10030,9004,100
2021-04-094,0504,0704,0004,05535,5004,055
2021-04-084,0954,1104,0054,01047,6004,010
2021-04-074,0204,1304,0204,10546,2004,105
2021-04-064,1004,1354,0104,02061,1004,020
2021-04-054,0954,1354,0704,13540,9004,135
2021-04-024,1354,1554,0604,08559,0004,085
2021-04-014,2054,2104,1254,13557,1004,135
2021-03-314,2254,2254,1304,15555,4004,155
2021-03-304,2354,2804,2104,22066,2004,220
2021-03-294,4904,5154,3204,365116,4004,365
2021-03-264,3004,5204,2904,455156,9004,455
2021-03-254,1454,2904,1454,22591,1004,225
2021-03-244,1904,2254,1004,115142,6004,115
2021-03-234,1404,1504,0504,05063,2004,050
2021-03-224,1254,1704,0954,15045,9004,150
2021-03-194,1004,1404,0704,14052,2004,140
2021-03-184,0904,1154,0754,10051,3004,100
2021-03-174,0804,1104,0804,11032,3004,110
2021-03-164,0704,1054,0654,10042,5004,100
2021-03-154,0154,0554,0154,04041,4004,040
2021-03-124,0404,0403,9653,98559,8003,985
2021-03-114,0354,0604,0254,05550,1004,055
2021-03-103,9954,0603,9854,00574,6004,005
2021-03-093,9553,9803,9353,97557,4003,975
2021-03-083,9553,9553,8803,91546,8003,915
2021-03-053,8353,9203,8203,91544,8003,915
2021-03-043,8603,8753,8103,86546,8003,865
2021-03-033,7803,8953,7803,860127,5003,860
2021-03-023,7653,7803,7153,765142,9003,765
2021-03-013,6453,7753,6453,760168,2003,760
2021-02-263,7153,7203,6353,63578,2003,635
2021-02-253,7103,7403,7103,71561,0003,715
2021-02-243,7653,8053,7053,70564,2003,705
2021-02-223,8153,8353,7853,79031,0003,790
2021-02-193,8053,8103,7453,80061,6003,800
2021-02-183,7553,8153,7553,80561,3003,805
2021-02-173,7403,7753,7403,74027,6003,740
2021-02-163,7853,7853,7303,74046,8003,740
2021-02-153,7903,8103,7253,74047,1003,740
2021-02-123,7703,7703,7203,72047,0003,720
2021-02-103,8103,8103,7303,74552,8003,745
2021-02-093,8203,8503,7603,830100,3003,830
2021-02-083,7203,8903,7203,870241,5003,870
2021-02-053,4903,5853,4703,585133,7003,585
2021-02-043,3903,4753,3803,45097,9003,450
2021-02-033,3503,4053,3503,39064,8003,390
2021-02-023,3403,3503,3103,34560,5003,345
2021-02-013,3003,3353,3003,31561,0003,315
2021-01-293,3653,3703,3303,33561,8003,335
2021-01-283,3103,3853,2903,35584,3003,355
2021-01-273,3253,3553,3203,33073,2003,330
2021-01-263,3053,3203,2803,30559,3003,305
2021-01-253,3203,3203,2703,300169,0003,300
2021-01-223,3053,3153,2703,295187,2003,295
2021-01-213,3353,3803,3203,32581,0003,325
2021-01-203,3353,3503,3153,33554,5003,335
2021-01-193,3453,3653,3303,33094,0003,330
2021-01-183,4303,4303,3903,40530,4003,405
2021-01-153,4303,4403,4103,42045,8003,420
2021-01-143,4503,4653,4203,43072,6003,430
2021-01-133,4053,4403,3953,41063,2003,410
2021-01-123,3853,4103,3553,39556,8003,395
2021-01-083,3553,3803,3453,37047,5003,370
2021-01-073,3403,3853,3403,34549,1003,345
2021-01-063,3053,3203,2953,32049,3003,320
2021-01-053,3103,3103,2853,30554,8003,305
2021-01-043,3553,3553,3103,33566,6003,335

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