6047 (株)Gunosy 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 615 | 621 | 610 | 616 | 109,200 | 616 |
| 2025-05-12 | 608 | 611 | 596 | 607 | 66,400 | 607 |
| 2025-05-09 | 590 | 607 | 590 | 603 | 81,900 | 603 |
| 2025-05-08 | 600 | 600 | 587 | 590 | 107,100 | 590 |
| 2025-05-07 | 597 | 607 | 597 | 598 | 88,000 | 598 |
| 2025-05-02 | 608 | 611 | 598 | 604 | 140,100 | 604 |
| 2025-05-01 | 612 | 624 | 602 | 609 | 210,300 | 609 |
| 2025-04-30 | 611 | 614 | 595 | 602 | 178,600 | 602 |
| 2025-04-28 | 617 | 625 | 609 | 610 | 146,000 | 610 |
| 2025-04-25 | 623 | 623 | 608 | 608 | 192,600 | 608 |
| 2025-04-24 | 603 | 624 | 590 | 624 | 166,200 | 624 |
| 2025-04-23 | 582 | 596 | 581 | 593 | 241,200 | 593 |
| 2025-04-22 | 584 | 588 | 572 | 572 | 92,100 | 572 |
| 2025-04-21 | 577 | 586 | 577 | 578 | 63,800 | 578 |
| 2025-04-18 | 572 | 585 | 572 | 578 | 97,600 | 578 |
| 2025-04-17 | 562 | 572 | 562 | 572 | 99,000 | 572 |
| 2025-04-16 | 587 | 591 | 561 | 565 | 195,300 | 565 |
| 2025-04-15 | 601 | 610 | 586 | 586 | 373,400 | 586 |
| 2025-04-14 | 597 | 600 | 587 | 595 | 164,100 | 595 |
| 2025-04-11 | 560 | 589 | 554 | 587 | 180,200 | 587 |
| 2025-04-10 | 588 | 592 | 576 | 582 | 228,200 | 582 |
| 2025-04-09 | 550 | 554 | 527 | 538 | 222,000 | 538 |
| 2025-04-08 | 527 | 561 | 527 | 558 | 349,300 | 558 |
| 2025-04-07 | 509 | 527 | 492 | 499 | 479,000 | 499 |
| 2025-04-04 | 602 | 606 | 556 | 575 | 479,700 | 575 |
| 2025-04-03 | 605 | 616 | 600 | 615 | 227,500 | 615 |
| 2025-04-02 | 640 | 644 | 627 | 628 | 127,300 | 628 |
| 2025-04-01 | 653 | 658 | 638 | 638 | 160,400 | 638 |
| 2025-03-31 | 660 | 669 | 651 | 653 | 286,400 | 653 |
| 2025-03-28 | 685 | 685 | 668 | 676 | 216,400 | 676 |
| 2025-03-27 | 671 | 686 | 671 | 686 | 277,300 | 686 |
| 2025-03-26 | 665 | 679 | 662 | 671 | 152,200 | 671 |
| 2025-03-25 | 662 | 667 | 657 | 663 | 263,000 | 663 |
| 2025-03-24 | 660 | 677 | 650 | 672 | 595,900 | 672 |
| 2025-03-21 | 643 | 659 | 623 | 659 | 2,161,900 | 659 |
| 2025-03-19 | 583 | 589 | 578 | 582 | 114,500 | 582 |
| 2025-03-18 | 572 | 585 | 569 | 583 | 154,500 | 583 |
| 2025-03-17 | 574 | 576 | 550 | 563 | 465,100 | 563 |
| 2025-03-14 | 567 | 575 | 567 | 575 | 80,700 | 575 |
| 2025-03-13 | 579 | 579 | 563 | 568 | 164,900 | 568 |
| 2025-03-12 | 572 | 578 | 571 | 573 | 96,400 | 573 |
| 2025-03-11 | 563 | 574 | 559 | 574 | 260,600 | 574 |
| 2025-03-10 | 564 | 574 | 563 | 573 | 100,300 | 573 |
| 2025-03-07 | 568 | 569 | 561 | 564 | 122,600 | 564 |
| 2025-03-06 | 571 | 576 | 569 | 572 | 87,700 | 572 |
| 2025-03-05 | 572 | 576 | 568 | 571 | 143,900 | 571 |
| 2025-03-04 | 583 | 583 | 571 | 579 | 130,700 | 579 |
| 2025-03-03 | 587 | 589 | 577 | 589 | 181,200 | 589 |
| 2025-02-28 | 576 | 582 | 573 | 577 | 135,100 | 577 |
| 2025-02-27 | 583 | 584 | 577 | 581 | 138,900 | 581 |
| 2025-02-26 | 582 | 587 | 568 | 585 | 279,900 | 585 |
| 2025-02-25 | 583 | 589 | 581 | 586 | 157,600 | 586 |
| 2025-02-21 | 599 | 599 | 588 | 593 | 170,900 | 593 |
| 2025-02-20 | 608 | 614 | 595 | 595 | 174,800 | 595 |
| 2025-02-19 | 616 | 616 | 606 | 611 | 172,100 | 611 |
| 2025-02-18 | 616 | 621 | 614 | 618 | 51,200 | 618 |
| 2025-02-17 | 631 | 640 | 613 | 617 | 189,300 | 617 |
| 2025-02-14 | 637 | 637 | 619 | 621 | 75,500 | 621 |
| 2025-02-13 | 625 | 642 | 625 | 630 | 143,800 | 630 |
| 2025-02-12 | 614 | 623 | 612 | 618 | 106,400 | 618 |
| 2025-02-10 | 602 | 619 | 602 | 613 | 90,100 | 613 |
| 2025-02-07 | 612 | 616 | 606 | 606 | 99,900 | 606 |
| 2025-02-06 | 610 | 618 | 610 | 613 | 163,000 | 613 |
| 2025-02-05 | 607 | 615 | 607 | 607 | 127,900 | 607 |
| 2025-02-04 | 616 | 619 | 608 | 611 | 82,500 | 611 |
| 2025-02-03 | 641 | 641 | 607 | 613 | 305,400 | 613 |
| 2025-01-31 | 647 | 650 | 641 | 646 | 94,600 | 646 |
| 2025-01-30 | 658 | 658 | 648 | 650 | 106,900 | 650 |
| 2025-01-29 | 651 | 657 | 647 | 650 | 133,500 | 650 |
| 2025-01-28 | 634 | 657 | 633 | 653 | 203,900 | 653 |
| 2025-01-27 | 623 | 634 | 621 | 631 | 133,500 | 631 |
| 2025-01-24 | 619 | 634 | 612 | 622 | 227,800 | 622 |
| 2025-01-23 | 627 | 632 | 617 | 621 | 141,500 | 621 |
| 2025-01-22 | 638 | 642 | 624 | 631 | 168,100 | 631 |
| 2025-01-21 | 634 | 643 | 629 | 638 | 169,400 | 638 |
| 2025-01-20 | 641 | 654 | 630 | 639 | 232,700 | 639 |
| 2025-01-17 | 669 | 669 | 639 | 643 | 388,700 | 643 |
| 2025-01-16 | 704 | 714 | 677 | 683 | 521,300 | 683 |
| 2025-01-15 | 705 | 709 | 656 | 664 | 500,100 | 664 |
| 2025-01-14 | 674 | 700 | 651 | 659 | 268,900 | 659 |
| 2025-01-10 | 674 | 681 | 668 | 674 | 140,800 | 674 |
| 2025-01-09 | 674 | 683 | 670 | 676 | 114,400 | 676 |
| 2025-01-08 | 681 | 683 | 668 | 673 | 137,900 | 673 |
| 2025-01-07 | 685 | 686 | 677 | 681 | 109,900 | 681 |
| 2025-01-06 | 695 | 700 | 680 | 680 | 101,100 | 680 |
分割・併合履歴 ： なし