3903 (株)gumi 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 419 | 427 | 411 | 415 | 789,500 | 415 |
| 2024-12-25 | 422 | 429 | 411 | 414 | 708,100 | 414 |
| 2024-12-24 | 432 | 432 | 412 | 414 | 859,800 | 414 |
| 2024-12-23 | 439 | 446 | 432 | 432 | 678,600 | 432 |
| 2024-12-20 | 455 | 457 | 435 | 438 | 1,566,600 | 438 |
| 2024-12-19 | 447 | 459 | 443 | 459 | 1,348,900 | 459 |
| 2024-12-18 | 466 | 476 | 457 | 460 | 2,485,700 | 460 |
| 2024-12-17 | 429 | 469 | 426 | 462 | 2,796,300 | 462 |
| 2024-12-16 | 464 | 470 | 429 | 430 | 3,367,700 | 430 |
| 2024-12-13 | 448 | 462 | 439 | 440 | 3,594,200 | 440 |
| 2024-12-12 | 428 | 465 | 424 | 447 | 9,680,600 | 447 |
| 2024-12-11 | 379 | 388 | 372 | 388 | 1,020,000 | 388 |
| 2024-12-10 | 380 | 389 | 374 | 383 | 648,200 | 383 |
| 2024-12-09 | 380 | 394 | 379 | 383 | 1,190,400 | 383 |
| 2024-12-06 | 377 | 383 | 371 | 372 | 868,700 | 372 |
| 2024-12-05 | 375 | 384 | 372 | 376 | 861,300 | 376 |
| 2024-12-04 | 373 | 380 | 368 | 370 | 836,800 | 370 |
| 2024-12-03 | 366 | 376 | 361 | 373 | 1,119,500 | 373 |
| 2024-12-02 | 361 | 362 | 340 | 358 | 1,321,500 | 358 |
| 2024-11-29 | 363 | 371 | 359 | 360 | 641,300 | 360 |
| 2024-11-28 | 363 | 380 | 362 | 367 | 625,300 | 367 |
| 2024-11-27 | 370 | 376 | 361 | 370 | 1,108,300 | 370 |
| 2024-11-26 | 365 | 380 | 356 | 378 | 1,396,300 | 378 |
| 2024-11-25 | 387 | 406 | 378 | 381 | 2,912,700 | 381 |
| 2024-11-22 | 364 | 387 | 357 | 382 | 2,177,500 | 382 |
| 2024-11-21 | 362 | 367 | 355 | 362 | 1,222,800 | 362 |
| 2024-11-20 | 340 | 359 | 340 | 355 | 931,200 | 355 |
| 2024-11-19 | 324 | 344 | 322 | 340 | 899,100 | 340 |
| 2024-11-18 | 316 | 330 | 316 | 321 | 317,300 | 321 |
| 2024-11-15 | 322 | 324 | 316 | 318 | 193,100 | 318 |
| 2024-11-14 | 321 | 325 | 319 | 320 | 158,400 | 320 |
| 2024-11-13 | 320 | 326 | 320 | 320 | 204,100 | 320 |
| 2024-11-12 | 331 | 337 | 326 | 328 | 509,600 | 328 |
| 2024-11-11 | 323 | 332 | 321 | 326 | 333,500 | 326 |
| 2024-11-08 | 318 | 323 | 312 | 320 | 463,300 | 320 |
| 2024-11-07 | 319 | 322 | 312 | 314 | 254,000 | 314 |
| 2024-11-06 | 310 | 314 | 307 | 313 | 231,100 | 313 |
| 2024-11-05 | 314 | 314 | 305 | 310 | 138,600 | 310 |
| 2024-11-01 | 312 | 320 | 311 | 314 | 273,700 | 314 |
| 2024-10-31 | 308 | 320 | 308 | 317 | 320,400 | 317 |
| 2024-10-30 | 306 | 313 | 304 | 309 | 284,600 | 309 |
| 2024-10-29 | 300 | 306 | 297 | 305 | 203,100 | 305 |
| 2024-10-28 | 286 | 301 | 286 | 300 | 291,200 | 300 |
| 2024-10-25 | 289 | 290 | 283 | 285 | 138,300 | 285 |
| 2024-10-24 | 286 | 291 | 283 | 288 | 393,500 | 288 |
| 2024-10-23 | 301 | 304 | 289 | 289 | 335,000 | 289 |
| 2024-10-22 | 309 | 310 | 301 | 304 | 305,700 | 304 |
| 2024-10-21 | 302 | 314 | 302 | 310 | 213,900 | 310 |
| 2024-10-18 | 305 | 307 | 301 | 302 | 213,700 | 302 |
| 2024-10-17 | 299 | 306 | 299 | 303 | 199,800 | 303 |
| 2024-10-16 | 300 | 305 | 297 | 298 | 241,300 | 298 |
| 2024-10-15 | 306 | 308 | 298 | 304 | 253,100 | 304 |
| 2024-10-11 | 307 | 310 | 303 | 303 | 212,100 | 303 |
| 2024-10-10 | 314 | 316 | 307 | 307 | 263,400 | 307 |
| 2024-10-09 | 320 | 320 | 313 | 313 | 325,600 | 313 |
| 2024-10-08 | 323 | 330 | 318 | 318 | 320,800 | 318 |
| 2024-10-07 | 323 | 326 | 315 | 325 | 468,100 | 325 |
| 2024-10-04 | 319 | 321 | 313 | 316 | 398,900 | 316 |
| 2024-10-03 | 326 | 328 | 320 | 320 | 317,500 | 320 |
| 2024-10-02 | 328 | 332 | 316 | 319 | 458,700 | 319 |
| 2024-10-01 | 333 | 337 | 327 | 330 | 339,200 | 330 |
| 2024-09-30 | 328 | 345 | 328 | 332 | 609,100 | 332 |
| 2024-09-27 | 337 | 342 | 332 | 336 | 329,400 | 336 |
| 2024-09-26 | 331 | 338 | 330 | 336 | 297,000 | 336 |
| 2024-09-25 | 330 | 333 | 327 | 328 | 323,300 | 328 |
| 2024-09-24 | 344 | 346 | 330 | 331 | 530,800 | 331 |
| 2024-09-20 | 364 | 365 | 341 | 341 | 1,897,100 | 341 |
| 2024-09-19 | 346 | 365 | 342 | 363 | 881,400 | 363 |
| 2024-09-18 | 347 | 354 | 335 | 338 | 518,900 | 338 |
| 2024-09-17 | 348 | 360 | 340 | 346 | 619,200 | 346 |
| 2024-09-13 | 350 | 358 | 343 | 345 | 1,212,400 | 345 |
| 2024-09-12 | 326 | 353 | 321 | 350 | 3,856,500 | 350 |
| 2024-09-11 | 338 | 348 | 314 | 318 | 5,727,300 | 318 |
| 2024-09-10 | 310 | 311 | 302 | 303 | 379,600 | 303 |
| 2024-09-09 | 296 | 306 | 296 | 305 | 172,000 | 305 |
| 2024-09-06 | 309 | 312 | 302 | 308 | 279,600 | 308 |
| 2024-09-05 | 310 | 317 | 308 | 309 | 187,600 | 309 |
| 2024-09-04 | 319 | 323 | 312 | 315 | 398,000 | 315 |
| 2024-09-03 | 325 | 336 | 324 | 326 | 315,900 | 326 |
| 2024-09-02 | 325 | 326 | 316 | 323 | 268,200 | 323 |
| 2024-08-30 | 319 | 322 | 316 | 322 | 284,200 | 322 |
| 2024-08-29 | 315 | 320 | 313 | 314 | 279,300 | 314 |
| 2024-08-28 | 322 | 331 | 316 | 320 | 583,200 | 320 |
| 2024-08-27 | 323 | 329 | 321 | 326 | 158,200 | 326 |
| 2024-08-26 | 313 | 327 | 313 | 324 | 323,700 | 324 |
| 2024-08-23 | 317 | 317 | 312 | 312 | 152,900 | 312 |
| 2024-08-22 | 320 | 321 | 315 | 318 | 146,200 | 318 |
| 2024-08-21 | 316 | 319 | 315 | 318 | 161,600 | 318 |
| 2024-08-20 | 316 | 322 | 316 | 319 | 322,100 | 319 |
| 2024-08-19 | 313 | 318 | 310 | 310 | 248,100 | 310 |
| 2024-08-16 | 307 | 318 | 307 | 317 | 421,000 | 317 |
| 2024-08-15 | 302 | 307 | 297 | 299 | 327,800 | 299 |
| 2024-08-14 | 297 | 304 | 291 | 304 | 255,200 | 304 |
| 2024-08-13 | 284 | 296 | 284 | 295 | 197,500 | 295 |
| 2024-08-09 | 285 | 287 | 279 | 285 | 296,900 | 285 |
| 2024-08-08 | 290 | 299 | 282 | 283 | 447,600 | 283 |
| 2024-08-07 | 278 | 303 | 275 | 298 | 513,800 | 298 |
| 2024-08-06 | 270 | 289 | 270 | 285 | 973,700 | 285 |
| 2024-08-05 | 296 | 299 | 236 | 238 | 2,116,700 | 238 |
| 2024-08-02 | 329 | 334 | 316 | 316 | 509,100 | 316 |
| 2024-08-01 | 334 | 339 | 330 | 335 | 221,600 | 335 |
| 2024-07-31 | 322 | 340 | 321 | 340 | 209,900 | 340 |
| 2024-07-30 | 326 | 327 | 322 | 325 | 139,600 | 325 |
| 2024-07-29 | 328 | 330 | 325 | 329 | 181,500 | 329 |
| 2024-07-26 | 320 | 324 | 318 | 320 | 211,900 | 320 |
| 2024-07-25 | 319 | 323 | 316 | 318 | 333,800 | 318 |
| 2024-07-24 | 334 | 334 | 323 | 324 | 299,200 | 324 |
| 2024-07-23 | 333 | 337 | 330 | 333 | 197,200 | 333 |
| 2024-07-22 | 344 | 344 | 330 | 330 | 417,800 | 330 |
| 2024-07-19 | 353 | 354 | 345 | 346 | 231,300 | 346 |
| 2024-07-18 | 356 | 361 | 352 | 355 | 239,900 | 355 |
| 2024-07-17 | 353 | 364 | 351 | 362 | 354,000 | 362 |
| 2024-07-16 | 353 | 355 | 348 | 350 | 175,200 | 350 |
| 2024-07-12 | 342 | 353 | 341 | 350 | 366,000 | 350 |
| 2024-07-11 | 344 | 346 | 337 | 340 | 173,600 | 340 |
| 2024-07-10 | 347 | 348 | 340 | 341 | 176,000 | 341 |
| 2024-07-09 | 344 | 351 | 344 | 347 | 136,400 | 347 |
| 2024-07-08 | 341 | 353 | 341 | 345 | 285,800 | 345 |
| 2024-07-05 | 340 | 345 | 340 | 341 | 95,700 | 341 |
| 2024-07-04 | 340 | 352 | 340 | 342 | 308,500 | 342 |
| 2024-07-03 | 347 | 347 | 341 | 342 | 208,400 | 342 |
| 2024-07-02 | 346 | 347 | 342 | 346 | 149,300 | 346 |
| 2024-07-01 | 345 | 349 | 343 | 344 | 221,000 | 344 |
| 2024-06-28 | 348 | 348 | 339 | 341 | 326,600 | 341 |
| 2024-06-27 | 359 | 360 | 346 | 348 | 1,057,300 | 348 |
| 2024-06-26 | 334 | 339 | 333 | 338 | 161,300 | 338 |
| 2024-06-25 | 335 | 340 | 333 | 334 | 246,400 | 334 |
| 2024-06-24 | 337 | 342 | 332 | 335 | 320,900 | 335 |
| 2024-06-21 | 323 | 338 | 322 | 335 | 515,100 | 335 |
| 2024-06-20 | 327 | 334 | 322 | 322 | 240,900 | 322 |
| 2024-06-19 | 324 | 336 | 324 | 329 | 416,300 | 329 |
| 2024-06-18 | 322 | 327 | 320 | 321 | 390,700 | 321 |
| 2024-06-17 | 334 | 334 | 319 | 322 | 682,200 | 322 |
| 2024-06-14 | 330 | 337 | 326 | 336 | 303,000 | 336 |
| 2024-06-13 | 333 | 339 | 329 | 332 | 342,700 | 332 |
| 2024-06-12 | 330 | 339 | 327 | 334 | 291,800 | 334 |
| 2024-06-11 | 345 | 345 | 326 | 331 | 735,300 | 331 |
| 2024-06-10 | 323 | 344 | 321 | 341 | 1,625,100 | 341 |
| 2024-06-07 | 350 | 356 | 345 | 346 | 501,100 | 346 |
| 2024-06-06 | 360 | 360 | 350 | 350 | 429,200 | 350 |
| 2024-06-05 | 367 | 372 | 359 | 360 | 256,100 | 360 |
| 2024-06-04 | 368 | 372 | 367 | 367 | 222,800 | 367 |
| 2024-06-03 | 366 | 371 | 363 | 370 | 264,700 | 370 |
| 2024-05-31 | 353 | 366 | 353 | 364 | 228,500 | 364 |
| 2024-05-30 | 354 | 357 | 349 | 354 | 293,100 | 354 |
| 2024-05-29 | 366 | 366 | 358 | 358 | 240,000 | 358 |
| 2024-05-28 | 363 | 375 | 363 | 367 | 217,300 | 367 |
| 2024-05-27 | 371 | 372 | 359 | 365 | 483,700 | 365 |
| 2024-05-24 | 369 | 376 | 368 | 371 | 170,400 | 371 |
| 2024-05-23 | 377 | 379 | 373 | 376 | 126,000 | 376 |
| 2024-05-22 | 379 | 383 | 375 | 377 | 121,100 | 377 |
| 2024-05-21 | 384 | 385 | 378 | 380 | 145,200 | 380 |
| 2024-05-20 | 373 | 385 | 372 | 380 | 211,800 | 380 |
| 2024-05-17 | 373 | 373 | 367 | 372 | 194,800 | 372 |
| 2024-05-16 | 381 | 386 | 373 | 373 | 218,600 | 373 |
| 2024-05-15 | 388 | 388 | 383 | 383 | 151,900 | 383 |
| 2024-05-14 | 378 | 386 | 376 | 386 | 213,700 | 386 |
| 2024-05-13 | 369 | 377 | 369 | 375 | 119,500 | 375 |
| 2024-05-10 | 373 | 373 | 368 | 371 | 191,500 | 371 |
| 2024-05-09 | 378 | 378 | 370 | 371 | 246,500 | 371 |
| 2024-05-08 | 375 | 382 | 373 | 376 | 171,300 | 376 |
| 2024-05-07 | 378 | 382 | 375 | 377 | 161,500 | 377 |
| 2024-05-02 | 381 | 383 | 374 | 375 | 159,800 | 375 |
| 2024-05-01 | 383 | 388 | 381 | 383 | 134,800 | 383 |
| 2024-04-30 | 385 | 388 | 379 | 387 | 204,400 | 387 |
| 2024-04-26 | 380 | 382 | 376 | 382 | 93,900 | 382 |
| 2024-04-25 | 379 | 381 | 377 | 379 | 90,200 | 379 |
| 2024-04-24 | 377 | 382 | 375 | 382 | 187,500 | 382 |
| 2024-04-23 | 376 | 378 | 372 | 374 | 129,800 | 374 |
| 2024-04-22 | 372 | 376 | 370 | 376 | 159,100 | 376 |
| 2024-04-19 | 376 | 376 | 366 | 367 | 303,500 | 367 |
| 2024-04-18 | 368 | 378 | 368 | 375 | 161,000 | 375 |
| 2024-04-17 | 375 | 377 | 368 | 370 | 208,400 | 370 |
| 2024-04-16 | 379 | 381 | 374 | 375 | 292,800 | 375 |
| 2024-04-15 | 385 | 385 | 379 | 384 | 187,600 | 384 |
| 2024-04-12 | 392 | 393 | 387 | 387 | 205,400 | 387 |
| 2024-04-11 | 395 | 396 | 390 | 391 | 196,900 | 391 |
| 2024-04-10 | 399 | 404 | 396 | 397 | 165,700 | 397 |
| 2024-04-09 | 399 | 403 | 398 | 400 | 87,800 | 400 |
| 2024-04-08 | 406 | 408 | 397 | 399 | 180,100 | 399 |
| 2024-04-05 | 391 | 406 | 391 | 405 | 313,000 | 405 |
| 2024-04-04 | 395 | 395 | 391 | 393 | 182,800 | 393 |
| 2024-04-03 | 388 | 401 | 387 | 393 | 272,300 | 393 |
| 2024-04-02 | 403 | 404 | 391 | 391 | 435,200 | 391 |
| 2024-04-01 | 406 | 408 | 402 | 403 | 187,900 | 403 |
| 2024-03-29 | 409 | 414 | 405 | 405 | 310,100 | 405 |
| 2024-03-28 | 414 | 420 | 407 | 410 | 464,900 | 410 |
| 2024-03-27 | 420 | 424 | 416 | 417 | 332,400 | 417 |
| 2024-03-26 | 422 | 425 | 418 | 420 | 313,800 | 420 |
| 2024-03-25 | 421 | 425 | 417 | 420 | 344,800 | 420 |
| 2024-03-22 | 423 | 424 | 416 | 424 | 390,800 | 424 |
| 2024-03-21 | 424 | 426 | 418 | 419 | 408,400 | 419 |
| 2024-03-19 | 420 | 422 | 409 | 417 | 697,800 | 417 |
| 2024-03-18 | 410 | 428 | 409 | 428 | 708,000 | 428 |
| 2024-03-15 | 424 | 427 | 404 | 411 | 1,069,400 | 411 |
| 2024-03-14 | 440 | 447 | 423 | 432 | 1,046,600 | 432 |
| 2024-03-13 | 451 | 459 | 440 | 448 | 1,387,100 | 448 |
| 2024-03-12 | 437 | 476 | 431 | 455 | 2,709,800 | 455 |
| 2024-03-11 | 417 | 459 | 406 | 445 | 4,709,100 | 445 |
| 2024-03-08 | 400 | 415 | 398 | 409 | 935,700 | 409 |
| 2024-03-07 | 406 | 416 | 401 | 403 | 1,069,800 | 403 |
| 2024-03-06 | 420 | 445 | 407 | 414 | 2,614,300 | 414 |
| 2024-03-05 | 406 | 411 | 395 | 397 | 818,000 | 397 |
| 2024-03-04 | 400 | 410 | 396 | 408 | 861,100 | 408 |
| 2024-03-01 | 399 | 403 | 394 | 394 | 378,500 | 394 |
| 2024-02-29 | 393 | 403 | 387 | 399 | 852,500 | 399 |
| 2024-02-28 | 408 | 415 | 398 | 398 | 608,500 | 398 |
| 2024-02-27 | 405 | 412 | 405 | 408 | 430,000 | 408 |
| 2024-02-26 | 400 | 412 | 396 | 405 | 572,100 | 405 |
| 2024-02-22 | 400 | 403 | 396 | 399 | 268,100 | 399 |
| 2024-02-21 | 400 | 403 | 394 | 396 | 321,700 | 396 |
| 2024-02-20 | 407 | 408 | 397 | 399 | 376,200 | 399 |
| 2024-02-19 | 393 | 410 | 392 | 406 | 423,800 | 406 |
| 2024-02-16 | 385 | 395 | 383 | 393 | 368,900 | 393 |
| 2024-02-15 | 393 | 395 | 385 | 386 | 418,600 | 386 |
| 2024-02-14 | 394 | 398 | 391 | 393 | 318,700 | 393 |
| 2024-02-13 | 400 | 402 | 393 | 398 | 323,700 | 398 |
| 2024-02-09 | 395 | 400 | 394 | 396 | 257,800 | 396 |
| 2024-02-08 | 397 | 403 | 395 | 397 | 390,800 | 397 |
| 2024-02-07 | 400 | 403 | 397 | 399 | 193,900 | 399 |
| 2024-02-06 | 405 | 405 | 398 | 400 | 242,000 | 400 |
| 2024-02-05 | 403 | 409 | 400 | 405 | 213,500 | 405 |
| 2024-02-02 | 395 | 411 | 395 | 401 | 462,500 | 401 |
| 2024-02-01 | 400 | 401 | 394 | 396 | 328,500 | 396 |
| 2024-01-31 | 409 | 410 | 400 | 403 | 474,900 | 403 |
| 2024-01-30 | 415 | 417 | 406 | 411 | 543,200 | 411 |
| 2024-01-29 | 408 | 412 | 403 | 410 | 203,700 | 410 |
| 2024-01-26 | 405 | 413 | 400 | 405 | 347,200 | 405 |
| 2024-01-25 | 400 | 407 | 396 | 405 | 303,900 | 405 |
| 2024-01-24 | 401 | 411 | 401 | 404 | 306,400 | 404 |
| 2024-01-23 | 402 | 407 | 397 | 401 | 385,800 | 401 |
| 2024-01-22 | 392 | 403 | 390 | 402 | 380,500 | 402 |
| 2024-01-19 | 393 | 396 | 386 | 388 | 425,100 | 388 |
| 2024-01-18 | 405 | 408 | 393 | 393 | 723,700 | 393 |
| 2024-01-17 | 412 | 417 | 407 | 407 | 360,100 | 407 |
| 2024-01-16 | 418 | 423 | 412 | 412 | 345,800 | 412 |
| 2024-01-15 | 421 | 423 | 416 | 421 | 248,400 | 421 |
| 2024-01-12 | 420 | 426 | 411 | 421 | 755,900 | 421 |
| 2024-01-11 | 437 | 438 | 423 | 423 | 583,500 | 423 |
| 2024-01-10 | 442 | 443 | 432 | 432 | 474,200 | 432 |
| 2024-01-09 | 433 | 439 | 430 | 437 | 432,400 | 437 |
| 2024-01-05 | 439 | 444 | 430 | 431 | 437,600 | 431 |
| 2024-01-04 | 437 | 441 | 426 | 437 | 633,600 | 437 |
分割・併合履歴 ： なし