3903 (株)gumi の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	700	717	696	714	1,249,000	714
2023-06-08	711	715	686	690	996,300	690
2023-06-07	725	729	711	714	730,900	714
2023-06-06	711	727	707	720	890,100	720
2023-06-05	710	719	707	717	418,100	717
2023-06-02	702	709	696	706	408,300	706
2023-06-01	716	720	698	703	669,900	703
2023-05-31	710	717	698	714	785,200	714
2023-05-30	704	717	695	715	515,800	715
2023-05-29	699	712	689	708	526,100	708
2023-05-26	708	714	683	692	1,431,000	692
2023-05-25	724	731	706	711	886,400	711
2023-05-24	728	734	726	729	575,500	729
2023-05-23	731	736	721	733	1,454,200	733
2023-05-22	747	748	726	726	1,295,400	726
2023-05-19	744	747	724	746	1,478,700	746
2023-05-18	736	754	729	751	1,017,700	751
2023-05-17	734	743	728	733	1,238,800	733
2023-05-16	739	758	736	737	926,400	737
2023-05-15	736	744	726	734	604,200	734
2023-05-12	724	741	721	729	568,500	729
2023-05-11	726	731	721	729	429,800	729
2023-05-10	731	734	721	729	425,700	729
2023-05-09	730	736	723	729	427,800	729
2023-05-08	728	737	724	725	469,800	725
2023-05-02	732	736	721	728	547,400	728
2023-05-01	728	743	726	736	801,600	736
2023-04-28	714	734	708	732	1,073,300	732
2023-04-27	681	713	680	707	1,007,900	707
2023-04-26	710	712	687	689	1,188,100	689
2023-04-25	709	716	704	710	679,000	710
2023-04-24	710	720	699	708	768,700	708
2023-04-21	706	711	694	704	915,600	704
2023-04-20	703	721	698	707	795,100	707
2023-04-19	725	728	707	707	1,001,900	707
2023-04-18	732	737	726	729	541,200	729
2023-04-17	724	738	722	732	612,000	732
2023-04-14	730	735	720	724	487,500	724
2023-04-13	719	725	713	721	652,800	721
2023-04-12	726	731	722	726	582,300	726
2023-04-11	744	748	731	733	825,000	733
2023-04-10	721	738	719	737	619,700	737
2023-04-07	723	729	717	717	626,200	717
2023-04-06	727	734	719	719	717,600	719
2023-04-05	735	743	728	737	751,400	737
2023-04-04	758	760	735	736	766,700	736
2023-04-03	769	774	759	760	613,900	760
2023-03-31	767	775	754	760	567,000	760
2023-03-30	780	780	764	766	563,100	766
2023-03-29	753	774	745	774	858,400	774
2023-03-28	751	756	737	753	704,000	753
2023-03-27	789	789	751	756	1,163,000	756
2023-03-24	769	790	755	782	1,149,700	782
2023-03-23	763	768	752	766	879,100	766
2023-03-22	781	802	764	775	1,096,900	775
2023-03-20	785	793	767	774	1,340,200	774
2023-03-17	742	785	738	784	1,693,600	784
2023-03-16	700	749	700	738	2,136,900	738
2023-03-15	744	749	714	717	1,728,400	717
2023-03-14	753	779	730	733	2,652,400	733
2023-03-13	755	809	737	758	4,758,400	758
2023-03-10	816	817	794	794	1,688,400	794
2023-03-09	836	839	816	821	1,018,200	821
2023-03-08	822	839	816	839	1,079,900	839
2023-03-07	824	829	811	826	1,060,300	826
2023-03-06	854	854	820	821	1,908,100	821
2023-03-03	846	853	833	848	971,300	848
2023-03-02	841	847	822	839	1,080,900	839
2023-03-01	820	848	817	845	1,115,100	845
2023-02-28	828	834	819	820	1,066,200	820
2023-02-27	813	835	810	818	939,300	818
2023-02-24	823	827	807	820	1,144,000	820
2023-02-22	856	859	825	825	1,696,100	825
2023-02-21	870	884	868	871	1,641,500	871
2023-02-20	859	870	842	862	1,953,100	862
2023-02-17	826	846	826	841	745,000	841
2023-02-16	837	847	832	841	1,298,500	841
2023-02-15	817	823	799	822	1,049,300	822
2023-02-14	805	819	799	817	834,900	817
2023-02-13	811	814	792	798	1,054,300	798
2023-02-10	816	826	811	819	1,266,200	819
2023-02-09	844	850	825	825	1,068,100	825
2023-02-08	843	857	837	846	1,171,300	846
2023-02-07	842	851	834	846	908,600	846
2023-02-06	846	859	839	850	1,071,500	850
2023-02-03	880	882	842	847	1,853,800	847
2023-02-02	844	878	837	876	3,089,800	876
2023-02-01	841	846	831	840	1,115,100	840
2023-01-31	819	832	816	830	1,278,700	830
2023-01-30	854	861	827	828	1,877,900	828
2023-01-27	880	889	851	854	2,746,900	854
2023-01-26	853	884	843	871	2,806,400	871
2023-01-25	843	853	837	848	1,988,300	848
2023-01-24	850	868	844	855	3,077,700	855
2023-01-23	867	874	837	839	3,386,300	839
2023-01-20	896	898	857	858	4,387,900	858
2023-01-19	896	911	892	900	4,262,000	900
2023-01-18	911	935	905	928	4,761,600	928
2023-01-17	895	918	893	910	3,610,100	910
2023-01-16	921	932	906	909	3,790,400	909
2023-01-13	927	936	907	929	4,613,000	929
2023-01-12	974	980	925	927	9,521,600	927
2023-01-11	930	1,007	918	976	14,286,100	976
2023-01-10	964	964	919	919	4,439,200	919
2023-01-06	962	988	936	949	6,852,800	949
2023-01-05	1,017	1,029	968	972	7,810,500	972
2023-01-04	1,030	1,040	996	1,002	8,252,100	1,002

分割・併合履歴：なし