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
2024-06-21323338322335515,100335
2024-06-20327334322322240,900322
2024-06-19324336324329416,300329
2024-06-18322327320321390,700321
2024-06-17334334319322682,200322
2024-06-14330337326336303,000336
2024-06-13333339329332342,700332
2024-06-12330339327334291,800334
2024-06-11345345326331735,300331
2024-06-103233443213411,625,100341
2024-06-07350356345346501,100346
2024-06-06360360350350429,200350
2024-06-05367372359360256,100360
2024-06-04368372367367222,800367
2024-06-03366371363370264,700370
2024-05-31353366353364228,500364
2024-05-30354357349354293,100354
2024-05-29366366358358240,000358
2024-05-28363375363367217,300367
2024-05-27371372359365483,700365
2024-05-24369376368371170,400371
2024-05-23377379373376126,000376
2024-05-22379383375377121,100377
2024-05-21384385378380145,200380
2024-05-20373385372380211,800380
2024-05-17373373367372194,800372
2024-05-16381386373373218,600373
2024-05-15388388383383151,900383
2024-05-14378386376386213,700386
2024-05-13369377369375119,500375
2024-05-10373373368371191,500371
2024-05-09378378370371246,500371
2024-05-08375382373376171,300376
2024-05-07378382375377161,500377
2024-05-02381383374375159,800375
2024-05-01383388381383134,800383
2024-04-30385388379387204,400387
2024-04-2638038237638293,900382
2024-04-2537938137737990,200379
2024-04-24377382375382187,500382
2024-04-23376378372374129,800374
2024-04-22372376370376159,100376
2024-04-19376376366367303,500367
2024-04-18368378368375161,000375
2024-04-17375377368370208,400370
2024-04-16379381374375292,800375
2024-04-15385385379384187,600384
2024-04-12392393387387205,400387
2024-04-11395396390391196,900391
2024-04-10399404396397165,700397
2024-04-0939940339840087,800400
2024-04-08406408397399180,100399
2024-04-05391406391405313,000405
2024-04-04395395391393182,800393
2024-04-03388401387393272,300393
2024-04-02403404391391435,200391
2024-04-01406408402403187,900403
2024-03-29409414405405310,100405
2024-03-28414420407410464,900410
2024-03-27420424416417332,400417
2024-03-26422425418420313,800420
2024-03-25421425417420344,800420
2024-03-22423424416424390,800424
2024-03-21424426418419408,400419
2024-03-19420422409417697,800417
2024-03-18410428409428708,000428
2024-03-154244274044111,069,400411
2024-03-144404474234321,046,600432
2024-03-134514594404481,387,100448
2024-03-124374764314552,709,800455
2024-03-114174594064454,709,100445
2024-03-08400415398409935,700409
2024-03-074064164014031,069,800403
2024-03-064204454074142,614,300414
2024-03-05406411395397818,000397
2024-03-04400410396408861,100408
2024-03-01399403394394378,500394
2024-02-29393403387399852,500399
2024-02-28408415398398608,500398
2024-02-27405412405408430,000408
2024-02-26400412396405572,100405
2024-02-22400403396399268,100399
2024-02-21400403394396321,700396
2024-02-20407408397399376,200399
2024-02-19393410392406423,800406
2024-02-16385395383393368,900393
2024-02-15393395385386418,600386
2024-02-14394398391393318,700393
2024-02-13400402393398323,700398
2024-02-09395400394396257,800396
2024-02-08397403395397390,800397
2024-02-07400403397399193,900399
2024-02-06405405398400242,000400
2024-02-05403409400405213,500405
2024-02-02395411395401462,500401
2024-02-01400401394396328,500396
2024-01-31409410400403474,900403
2024-01-30415417406411543,200411
2024-01-29408412403410203,700410
2024-01-26405413400405347,200405
2024-01-25400407396405303,900405
2024-01-24401411401404306,400404
2024-01-23402407397401385,800401
2024-01-22392403390402380,500402
2024-01-19393396386388425,100388
2024-01-18405408393393723,700393
2024-01-17412417407407360,100407
2024-01-16418423412412345,800412
2024-01-15421423416421248,400421
2024-01-12420426411421755,900421
2024-01-11437438423423583,500423
2024-01-10442443432432474,200432
2024-01-09433439430437432,400437
2024-01-05439444430431437,600431
2024-01-04437441426437633,600437

分割・併合履歴 : なし