3903 (株)gumi 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 613 | 617 | 607 | 617 | 1,045,200 | 617 |
| 2025-09-04 | 623 | 623 | 606 | 613 | 1,738,700 | 613 |
| 2025-09-03 | 655 | 655 | 624 | 628 | 2,707,400 | 628 |
| 2025-09-02 | 635 | 690 | 635 | 655 | 5,299,500 | 655 |
| 2025-09-01 | 643 | 662 | 632 | 640 | 5,639,000 | 640 |
| 2025-08-29 | 615 | 620 | 603 | 603 | 1,096,500 | 603 |
| 2025-08-28 | 625 | 627 | 614 | 616 | 1,052,800 | 616 |
| 2025-08-27 | 610 | 636 | 606 | 629 | 2,243,800 | 629 |
| 2025-08-26 | 620 | 627 | 605 | 610 | 1,901,700 | 610 |
| 2025-08-25 | 678 | 684 | 630 | 630 | 3,756,100 | 630 |
| 2025-08-22 | 683 | 687 | 659 | 660 | 3,722,200 | 660 |
| 2025-08-21 | 643 | 693 | 636 | 683 | 3,453,400 | 683 |
| 2025-08-20 | 641 | 689 | 625 | 648 | 4,058,000 | 648 |
| 2025-08-19 | 648 | 655 | 634 | 648 | 1,173,100 | 648 |
| 2025-08-18 | 636 | 643 | 629 | 641 | 1,117,700 | 641 |
| 2025-08-15 | 640 | 643 | 627 | 631 | 760,300 | 631 |
| 2025-08-14 | 629 | 645 | 626 | 639 | 753,200 | 639 |
| 2025-08-13 | 641 | 642 | 627 | 633 | 698,200 | 633 |
| 2025-08-12 | 640 | 642 | 631 | 636 | 870,800 | 636 |
| 2025-08-08 | 633 | 639 | 621 | 635 | 1,231,500 | 635 |
| 2025-08-07 | 614 | 626 | 614 | 623 | 1,008,700 | 623 |
| 2025-08-06 | 607 | 616 | 603 | 615 | 845,300 | 615 |
| 2025-08-05 | 616 | 621 | 605 | 607 | 991,300 | 607 |
| 2025-08-04 | 601 | 614 | 600 | 608 | 839,900 | 608 |
| 2025-08-01 | 623 | 629 | 612 | 616 | 860,200 | 616 |
| 2025-07-31 | 614 | 630 | 611 | 630 | 1,218,200 | 630 |
| 2025-07-30 | 610 | 611 | 600 | 609 | 1,203,800 | 609 |
| 2025-07-29 | 620 | 627 | 610 | 612 | 1,178,400 | 612 |
| 2025-07-28 | 613 | 636 | 606 | 616 | 1,661,400 | 616 |
| 2025-07-25 | 615 | 625 | 612 | 612 | 1,138,700 | 612 |
| 2025-07-24 | 627 | 629 | 612 | 618 | 1,203,100 | 618 |
| 2025-07-23 | 628 | 635 | 617 | 623 | 1,735,600 | 623 |
| 2025-07-22 | 645 | 658 | 612 | 622 | 2,924,900 | 622 |
| 2025-07-18 | 660 | 675 | 648 | 649 | 2,970,500 | 649 |
| 2025-07-17 | 628 | 669 | 628 | 656 | 4,915,400 | 656 |
| 2025-07-16 | 616 | 623 | 601 | 621 | 3,107,700 | 621 |
| 2025-07-15 | 664 | 675 | 622 | 626 | 6,073,300 | 626 |
| 2025-07-14 | 609 | 683 | 607 | 670 | 9,500,400 | 670 |
| 2025-07-11 | 626 | 628 | 603 | 605 | 3,147,000 | 605 |
| 2025-07-10 | 633 | 647 | 614 | 617 | 4,699,500 | 617 |
| 2025-07-09 | 600 | 627 | 591 | 627 | 4,247,400 | 627 |
| 2025-07-08 | 590 | 598 | 580 | 590 | 2,568,700 | 590 |
| 2025-07-07 | 577 | 596 | 571 | 593 | 3,816,900 | 593 |
| 2025-07-04 | 579 | 588 | 563 | 578 | 3,780,400 | 578 |
| 2025-07-03 | 599 | 605 | 570 | 575 | 5,285,400 | 575 |
| 2025-07-02 | 639 | 642 | 586 | 590 | 7,264,700 | 590 |
| 2025-07-01 | 700 | 700 | 650 | 651 | 5,354,300 | 651 |
| 2025-06-30 | 666 | 708 | 662 | 700 | 7,054,300 | 700 |
| 2025-06-27 | 689 | 693 | 648 | 660 | 6,212,100 | 660 |
| 2025-06-26 | 714 | 725 | 690 | 703 | 6,273,500 | 703 |
| 2025-06-25 | 731 | 735 | 684 | 717 | 10,652,500 | 717 |
| 2025-06-24 | 749 | 770 | 720 | 742 | 13,724,800 | 742 |
| 2025-06-23 | 752 | 799 | 719 | 719 | 21,072,600 | 719 |
| 2025-06-20 | 750 | 757 | 716 | 728 | 8,856,100 | 728 |
| 2025-06-19 | 795 | 810 | 744 | 753 | 14,603,200 | 753 |
| 2025-06-18 | 795 | 835 | 775 | 781 | 18,816,100 | 781 |
| 2025-06-17 | 819 | 865 | 763 | 825 | 46,640,400 | 825 |
| 2025-06-16 | 701 | 835 | 694 | 806 | 42,759,000 | 806 |
| 2025-06-13 | 675 | 740 | 666 | 703 | 42,412,100 | 703 |
| 2025-06-12 | 640 | 640 | 640 | 640 | 648,600 | 640 |
| 2025-06-11 | 530 | 546 | 526 | 540 | 2,792,800 | 540 |
| 2025-06-10 | 538 | 555 | 518 | 530 | 3,468,700 | 530 |
| 2025-06-09 | 532 | 557 | 520 | 528 | 4,966,900 | 528 |
| 2025-06-06 | 513 | 516 | 502 | 510 | 1,281,200 | 510 |
| 2025-06-05 | 513 | 529 | 511 | 518 | 1,119,600 | 518 |
| 2025-06-04 | 545 | 553 | 518 | 519 | 2,122,500 | 519 |
| 2025-06-03 | 522 | 560 | 521 | 540 | 2,882,900 | 540 |
| 2025-06-02 | 528 | 534 | 519 | 527 | 992,400 | 527 |
| 2025-05-30 | 506 | 540 | 505 | 533 | 2,287,800 | 533 |
| 2025-05-29 | 538 | 544 | 516 | 523 | 2,426,300 | 523 |
| 2025-05-28 | 554 | 560 | 538 | 547 | 2,375,500 | 547 |
| 2025-05-27 | 556 | 568 | 531 | 550 | 5,677,200 | 550 |
| 2025-05-26 | 535 | 575 | 519 | 552 | 9,597,600 | 552 |
| 2025-05-23 | 546 | 559 | 512 | 527 | 7,532,600 | 527 |
| 2025-05-22 | 515 | 611 | 509 | 611 | 11,367,500 | 611 |
| 2025-05-21 | 515 | 525 | 503 | 511 | 2,629,000 | 511 |
| 2025-05-20 | 478 | 522 | 472 | 505 | 3,269,500 | 505 |
| 2025-05-19 | 493 | 497 | 475 | 478 | 747,100 | 478 |
| 2025-05-16 | 471 | 495 | 467 | 493 | 573,000 | 493 |
| 2025-05-15 | 474 | 484 | 471 | 477 | 343,300 | 477 |
| 2025-05-14 | 486 | 488 | 475 | 482 | 400,500 | 482 |
| 2025-05-13 | 495 | 497 | 483 | 486 | 497,700 | 486 |
| 2025-05-12 | 490 | 501 | 485 | 493 | 951,100 | 493 |
| 2025-05-09 | 467 | 487 | 466 | 481 | 703,000 | 481 |
| 2025-05-08 | 469 | 472 | 456 | 463 | 473,000 | 463 |
| 2025-05-07 | 475 | 482 | 469 | 472 | 395,900 | 472 |
| 2025-05-02 | 475 | 478 | 468 | 475 | 516,200 | 475 |
| 2025-05-01 | 484 | 486 | 472 | 473 | 496,200 | 473 |
| 2025-04-30 | 478 | 486 | 471 | 486 | 589,200 | 486 |
| 2025-04-28 | 471 | 484 | 469 | 474 | 510,000 | 474 |
| 2025-04-25 | 472 | 476 | 463 | 463 | 605,900 | 463 |
| 2025-04-24 | 478 | 478 | 469 | 469 | 280,300 | 469 |
| 2025-04-23 | 479 | 482 | 469 | 477 | 413,900 | 477 |
| 2025-04-22 | 465 | 472 | 461 | 471 | 333,600 | 471 |
| 2025-04-21 | 464 | 477 | 461 | 472 | 341,100 | 472 |
| 2025-04-18 | 451 | 467 | 450 | 466 | 386,900 | 466 |
| 2025-04-17 | 452 | 456 | 446 | 454 | 337,200 | 454 |
| 2025-04-16 | 473 | 474 | 449 | 452 | 520,100 | 452 |
| 2025-04-15 | 467 | 478 | 463 | 475 | 363,800 | 475 |
| 2025-04-14 | 456 | 474 | 456 | 466 | 752,100 | 466 |
| 2025-04-11 | 419 | 455 | 416 | 455 | 854,400 | 455 |
| 2025-04-10 | 434 | 436 | 422 | 427 | 935,900 | 427 |
| 2025-04-09 | 407 | 408 | 383 | 394 | 880,000 | 394 |
| 2025-04-08 | 400 | 420 | 400 | 418 | 1,107,600 | 418 |
| 2025-04-07 | 368 | 394 | 360 | 362 | 2,787,500 | 362 |
| 2025-04-04 | 456 | 459 | 415 | 440 | 1,595,900 | 440 |
| 2025-04-03 | 455 | 467 | 451 | 467 | 957,600 | 467 |
| 2025-04-02 | 471 | 484 | 466 | 476 | 631,800 | 476 |
| 2025-04-01 | 476 | 477 | 465 | 465 | 787,600 | 465 |
| 2025-03-31 | 477 | 480 | 469 | 471 | 1,274,300 | 471 |
| 2025-03-28 | 472 | 505 | 471 | 491 | 2,309,600 | 491 |
| 2025-03-27 | 497 | 499 | 468 | 471 | 2,490,000 | 471 |
| 2025-03-26 | 478 | 488 | 477 | 481 | 741,900 | 481 |
| 2025-03-25 | 490 | 491 | 470 | 475 | 900,500 | 475 |
| 2025-03-24 | 484 | 491 | 479 | 483 | 724,300 | 483 |
| 2025-03-21 | 493 | 503 | 484 | 484 | 1,568,500 | 484 |
| 2025-03-19 | 483 | 496 | 481 | 493 | 1,182,000 | 493 |
| 2025-03-18 | 494 | 497 | 478 | 491 | 2,402,000 | 491 |
| 2025-03-17 | 507 | 508 | 492 | 492 | 2,638,800 | 492 |
| 2025-03-14 | 549 | 561 | 505 | 505 | 6,256,500 | 505 |
| 2025-03-13 | 560 | 613 | 530 | 555 | 21,142,900 | 555 |
| 2025-03-12 | 511 | 526 | 508 | 523 | 884,300 | 523 |
| 2025-03-11 | 496 | 512 | 488 | 512 | 1,283,000 | 512 |
| 2025-03-10 | 506 | 516 | 500 | 516 | 1,407,900 | 516 |
| 2025-03-07 | 539 | 548 | 531 | 533 | 1,170,200 | 533 |
| 2025-03-06 | 533 | 568 | 526 | 555 | 2,133,700 | 555 |
| 2025-03-05 | 531 | 538 | 520 | 520 | 998,800 | 520 |
| 2025-03-04 | 521 | 534 | 506 | 529 | 1,309,100 | 529 |
| 2025-03-03 | 560 | 560 | 530 | 531 | 2,898,500 | 531 |
| 2025-02-28 | 521 | 525 | 507 | 510 | 1,088,400 | 510 |
| 2025-02-27 | 510 | 537 | 508 | 537 | 1,160,100 | 537 |
| 2025-02-26 | 537 | 541 | 500 | 518 | 2,673,800 | 518 |
| 2025-02-25 | 542 | 569 | 535 | 557 | 1,952,400 | 557 |
| 2025-02-21 | 555 | 582 | 536 | 575 | 1,977,800 | 575 |
| 2025-02-20 | 590 | 598 | 557 | 564 | 2,537,200 | 564 |
| 2025-02-19 | 555 | 588 | 551 | 588 | 3,104,700 | 588 |
| 2025-02-18 | 560 | 577 | 550 | 558 | 2,545,100 | 558 |
| 2025-02-17 | 544 | 577 | 537 | 554 | 3,817,900 | 554 |
| 2025-02-14 | 600 | 600 | 534 | 536 | 8,176,800 | 536 |
| 2025-02-13 | 634 | 634 | 634 | 634 | 2,185,300 | 634 |
| 2025-02-12 | 534 | 534 | 534 | 534 | 331,800 | 534 |
| 2025-02-10 | 435 | 454 | 435 | 454 | 575,800 | 454 |
| 2025-02-07 | 446 | 446 | 433 | 438 | 386,400 | 438 |
| 2025-02-06 | 445 | 448 | 438 | 448 | 347,000 | 448 |
| 2025-02-05 | 428 | 447 | 428 | 442 | 799,200 | 442 |
| 2025-02-04 | 433 | 435 | 423 | 426 | 424,200 | 426 |
| 2025-02-03 | 418 | 427 | 406 | 425 | 804,400 | 425 |
| 2025-01-31 | 437 | 446 | 432 | 432 | 704,500 | 432 |
| 2025-01-30 | 427 | 441 | 426 | 436 | 853,400 | 436 |
| 2025-01-29 | 442 | 442 | 427 | 427 | 586,400 | 427 |
| 2025-01-28 | 419 | 443 | 419 | 442 | 689,900 | 442 |
| 2025-01-27 | 428 | 437 | 423 | 425 | 726,300 | 425 |
| 2025-01-24 | 420 | 436 | 420 | 427 | 1,432,200 | 427 |
| 2025-01-23 | 434 | 437 | 411 | 415 | 1,928,400 | 415 |
| 2025-01-22 | 398 | 415 | 395 | 410 | 1,299,400 | 410 |
| 2025-01-21 | 401 | 402 | 381 | 392 | 1,144,700 | 392 |
| 2025-01-20 | 402 | 411 | 393 | 403 | 1,851,700 | 403 |
| 2025-01-17 | 378 | 387 | 371 | 378 | 374,100 | 378 |
| 2025-01-16 | 386 | 388 | 378 | 379 | 469,800 | 379 |
| 2025-01-15 | 386 | 392 | 377 | 378 | 503,000 | 378 |
| 2025-01-14 | 387 | 394 | 385 | 386 | 418,200 | 386 |
| 2025-01-10 | 385 | 395 | 385 | 390 | 407,900 | 390 |
| 2025-01-09 | 400 | 400 | 387 | 392 | 662,800 | 392 |
| 2025-01-08 | 418 | 419 | 401 | 403 | 850,700 | 403 |
| 2025-01-07 | 428 | 430 | 412 | 423 | 835,800 | 423 |
| 2025-01-06 | 412 | 426 | 412 | 420 | 703,700 | 420 |
分割・併合履歴 ： なし