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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 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