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
2023-12-29	445	455	433	443	1,485,700	443
2023-12-28	457	470	439	441	1,950,100	441
2023-12-27	484	510	461	465	6,077,100	465
2023-12-26	436	436	436	436	175,700	436
2023-12-25	368	370	355	356	836,700	356
2023-12-22	377	380	368	368	536,600	368
2023-12-21	376	381	375	379	239,200	379
2023-12-20	375	384	375	376	330,200	376
2023-12-19	372	381	372	376	362,700	376
2023-12-18	375	376	367	370	615,000	370
2023-12-15	382	386	378	384	368,700	384
2023-12-14	397	398	380	380	432,500	380
2023-12-13	382	397	381	397	509,200	397
2023-12-12	393	393	374	379	916,400	379
2023-12-11	370	402	370	395	1,647,800	395
2023-12-08	407	409	399	401	1,004,700	401
2023-12-07	415	423	411	411	409,300	411
2023-12-06	414	420	413	418	324,300	418
2023-12-05	418	424	413	414	346,800	414
2023-12-04	415	424	415	420	443,000	420
2023-12-01	415	418	410	413	337,700	413
2023-11-30	426	430	412	416	669,800	416
2023-11-29	407	419	407	410	529,800	410
2023-11-28	416	417	407	407	400,600	407
2023-11-27	415	422	412	415	379,400	415
2023-11-24	416	425	416	416	377,600	416
2023-11-22	420	421	415	417	256,000	417
2023-11-21	419	423	414	421	320,000	421
2023-11-20	414	428	414	416	436,200	416
2023-11-17	411	414	406	411	361,500	411
2023-11-16	426	426	410	410	565,600	410
2023-11-15	424	433	418	424	548,200	424
2023-11-14	421	425	414	418	306,200	418
2023-11-13	412	419	409	417	330,200	417
2023-11-10	413	416	408	412	430,300	412
2023-11-09	425	425	414	417	540,900	417
2023-11-08	426	433	420	421	261,400	421
2023-11-07	431	431	419	423	544,200	423
2023-11-06	422	435	418	431	578,500	431
2023-11-02	402	419	401	416	767,000	416
2023-11-01	412	416	397	399	670,400	399
2023-10-31	410	410	392	400	1,256,800	400
2023-10-30	420	424	403	409	1,035,400	409
2023-10-27	422	429	420	428	310,600	428
2023-10-26	427	431	422	422	350,700	422
2023-10-25	440	448	435	435	339,700	435
2023-10-24	431	446	421	443	766,200	443
2023-10-23	443	453	427	427	1,625,100	427
2023-10-20	462	464	445	451	724,900	451
2023-10-19	466	471	462	463	346,400	463
2023-10-18	473	475	466	472	328,800	472
2023-10-17	475	482	472	472	327,400	472
2023-10-16	484	484	471	471	458,900	471
2023-10-13	484	493	481	484	449,000	484
2023-10-12	490	494	483	484	610,200	484
2023-10-11	500	504	489	489	374,400	489
2023-10-10	494	497	488	497	407,800	497
2023-10-06	478	492	476	489	522,300	489
2023-10-05	470	479	469	478	505,600	478
2023-10-04	467	479	467	469	797,300	469
2023-10-03	475	478	469	474	787,200	474
2023-10-02	495	502	479	481	838,000	481
2023-09-29	498	501	488	490	547,700	490
2023-09-28	490	496	486	496	474,600	496
2023-09-27	484	497	483	492	731,200	492
2023-09-26	495	498	485	485	721,000	485
2023-09-25	498	509	497	497	649,500	497
2023-09-22	493	503	493	497	640,100	497
2023-09-21	508	511	493	496	1,077,100	496
2023-09-20	516	523	508	508	792,700	508
2023-09-19	514	523	507	523	795,300	523
2023-09-15	509	517	502	514	1,209,400	514
2023-09-14	513	533	499	501	2,269,600	501
2023-09-13	471	532	470	522	5,618,900	522
2023-09-12	467	484	465	470	4,300,800	470
2023-09-11	472	487	466	466	8,193,300	466
2023-09-08	571	578	564	566	1,627,700	566
2023-09-07	594	594	577	581	1,136,600	581
2023-09-06	594	595	585	595	1,332,300	595
2023-09-05	581	598	581	584	1,756,600	584
2023-09-04	581	582	568	578	1,806,800	578
2023-09-01	573	585	569	582	1,685,800	582
2023-08-31	589	593	573	577	4,475,700	577
2023-08-30	617	625	601	602	2,854,000	602
2023-08-29	606	629	587	609	6,540,100	609
2023-08-28	665	698	635	636	5,757,500	636
2023-08-25	669	680	657	675	2,041,600	675
2023-08-24	650	657	644	649	621,900	649
2023-08-23	642	649	640	646	402,600	646
2023-08-22	654	662	645	648	482,100	648
2023-08-21	636	652	632	652	644,000	652
2023-08-18	650	655	630	632	1,275,900	632
2023-08-17	647	662	640	659	818,100	659
2023-08-16	667	670	652	656	994,400	656
2023-08-15	672	677	656	675	965,100	675
2023-08-14	675	676	659	666	561,900	666
2023-08-10	669	675	661	668	926,800	668
2023-08-09	678	690	673	678	866,400	678
2023-08-08	686	708	680	688	2,094,000	688
2023-08-07	663	679	660	678	1,297,900	678
2023-08-04	651	653	640	648	652,400	648
2023-08-03	654	658	644	646	1,033,100	646
2023-08-02	665	670	659	664	534,300	664
2023-08-01	678	686	669	671	945,700	671
2023-07-31	662	677	657	676	1,365,300	676
2023-07-28	674	678	633	652	5,481,400	652
2023-07-27	694	704	686	690	1,007,200	690
2023-07-26	697	697	682	694	1,295,900	694
2023-07-25	720	720	701	701	1,387,600	701
2023-07-24	710	719	704	719	1,630,000	719
2023-07-21	711	743	708	714	5,217,700	714
2023-07-20	693	696	686	691	762,600	691
2023-07-19	706	713	691	696	1,161,200	696
2023-07-18	704	712	692	706	1,158,300	706
2023-07-14	710	714	691	706	1,476,700	706
2023-07-13	681	695	675	693	874,200	693
2023-07-12	693	701	673	677	1,473,600	677
2023-07-11	700	711	689	695	1,216,900	695
2023-07-10	695	715	682	703	1,777,900	703
2023-07-07	701	715	694	699	2,143,100	699
2023-07-06	682	719	679	714	3,570,200	714
2023-07-05	665	686	662	680	2,447,700	680
2023-07-04	641	653	638	649	614,800	649
2023-07-03	638	645	637	637	494,600	637
2023-06-30	644	645	628	636	981,100	636
2023-06-29	652	658	640	646	783,400	646
2023-06-28	652	658	644	653	511,500	653
2023-06-27	651	654	638	644	671,100	644
2023-06-26	659	664	645	652	1,017,600	652
2023-06-23	681	683	660	669	1,132,300	669
2023-06-22	680	689	673	675	915,400	675
2023-06-21	682	688	672	688	784,100	688
2023-06-20	690	698	679	682	653,200	682
2023-06-19	693	696	677	690	972,200	690
2023-06-16	655	684	652	684	1,729,300	684
2023-06-15	662	664	650	654	976,100	654
2023-06-14	653	665	643	658	1,674,100	658
2023-06-13	668	671	644	644	3,318,600	644
2023-06-12	685	698	665	671	4,125,100	671
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30