6047 (株)Gunosy 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 750 | 775 | 749 | 761 | 306,600 | 761 |
| 2024-04-30 | 733 | 750 | 727 | 748 | 287,700 | 748 |
| 2024-04-26 | 723 | 732 | 715 | 720 | 234,500 | 720 |
| 2024-04-25 | 740 | 749 | 723 | 723 | 240,700 | 723 |
| 2024-04-24 | 760 | 770 | 736 | 736 | 228,500 | 736 |
| 2024-04-23 | 762 | 770 | 748 | 750 | 251,400 | 750 |
| 2024-04-22 | 746 | 759 | 730 | 759 | 441,500 | 759 |
| 2024-04-19 | 807 | 812 | 749 | 756 | 1,107,200 | 756 |
| 2024-04-18 | 825 | 848 | 813 | 822 | 526,800 | 822 |
| 2024-04-17 | 767 | 820 | 759 | 803 | 841,300 | 803 |
| 2024-04-16 | 766 | 812 | 743 | 777 | 1,668,500 | 777 |
| 2024-04-15 | 781 | 796 | 747 | 796 | 422,800 | 796 |
| 2024-04-12 | 715 | 728 | 693 | 696 | 351,400 | 696 |
| 2024-04-11 | 711 | 718 | 698 | 708 | 499,600 | 708 |
| 2024-04-10 | 741 | 762 | 717 | 720 | 584,100 | 720 |
| 2024-04-09 | 745 | 755 | 739 | 743 | 227,600 | 743 |
| 2024-04-08 | 758 | 761 | 734 | 748 | 322,300 | 748 |
| 2024-04-05 | 749 | 777 | 744 | 747 | 820,000 | 747 |
| 2024-04-04 | 743 | 763 | 736 | 754 | 265,900 | 754 |
| 2024-04-03 | 735 | 753 | 728 | 735 | 402,800 | 735 |
| 2024-04-02 | 772 | 775 | 738 | 745 | 560,800 | 745 |
| 2024-04-01 | 762 | 800 | 732 | 785 | 1,070,100 | 785 |
| 2024-03-29 | 788 | 792 | 770 | 771 | 368,900 | 771 |
| 2024-03-28 | 789 | 796 | 769 | 773 | 318,300 | 773 |
| 2024-03-27 | 793 | 801 | 769 | 777 | 632,600 | 777 |
| 2024-03-26 | 821 | 821 | 768 | 796 | 1,148,800 | 796 |
| 2024-03-25 | 882 | 889 | 820 | 820 | 839,900 | 820 |
| 2024-03-22 | 866 | 885 | 855 | 881 | 650,400 | 881 |
| 2024-03-21 | 895 | 900 | 867 | 879 | 1,027,700 | 879 |
| 2024-03-19 | 877 | 919 | 869 | 910 | 984,200 | 910 |
| 2024-03-18 | 818 | 865 | 802 | 863 | 826,900 | 863 |
| 2024-03-15 | 832 | 839 | 784 | 810 | 1,179,600 | 810 |
| 2024-03-14 | 878 | 895 | 832 | 847 | 1,715,600 | 847 |
| 2024-03-13 | 846 | 935 | 840 | 893 | 3,989,400 | 893 |
| 2024-03-12 | 759 | 819 | 742 | 816 | 734,300 | 816 |
| 2024-03-11 | 778 | 793 | 747 | 761 | 733,600 | 761 |
| 2024-03-08 | 768 | 814 | 764 | 793 | 1,140,600 | 793 |
| 2024-03-07 | 728 | 791 | 712 | 783 | 2,370,400 | 783 |
| 2024-03-06 | 665 | 706 | 664 | 691 | 483,900 | 691 |
| 2024-03-05 | 666 | 682 | 661 | 673 | 289,300 | 673 |
| 2024-03-04 | 688 | 694 | 664 | 665 | 565,400 | 665 |
| 2024-03-01 | 690 | 700 | 683 | 693 | 301,100 | 693 |
| 2024-02-29 | 700 | 704 | 689 | 692 | 322,700 | 692 |
| 2024-02-28 | 702 | 711 | 696 | 701 | 164,800 | 701 |
| 2024-02-27 | 698 | 709 | 698 | 704 | 166,700 | 704 |
| 2024-02-26 | 698 | 704 | 690 | 698 | 198,700 | 698 |
| 2024-02-22 | 698 | 699 | 690 | 696 | 149,800 | 696 |
| 2024-02-21 | 698 | 704 | 690 | 692 | 258,000 | 692 |
| 2024-02-20 | 720 | 723 | 698 | 700 | 179,800 | 700 |
| 2024-02-19 | 696 | 721 | 691 | 721 | 193,000 | 721 |
| 2024-02-16 | 707 | 710 | 695 | 695 | 328,300 | 695 |
| 2024-02-15 | 708 | 708 | 696 | 701 | 176,000 | 701 |
| 2024-02-14 | 700 | 712 | 695 | 704 | 146,500 | 704 |
| 2024-02-13 | 704 | 716 | 699 | 711 | 170,100 | 711 |
| 2024-02-09 | 691 | 712 | 691 | 700 | 333,900 | 700 |
| 2024-02-08 | 715 | 715 | 688 | 691 | 659,100 | 691 |
| 2024-02-07 | 763 | 770 | 728 | 730 | 760,900 | 730 |
| 2024-02-06 | 739 | 786 | 734 | 786 | 567,500 | 786 |
| 2024-02-05 | 723 | 748 | 719 | 736 | 314,600 | 736 |
| 2024-02-02 | 699 | 722 | 698 | 722 | 313,100 | 722 |
| 2024-02-01 | 687 | 698 | 682 | 695 | 313,700 | 695 |
| 2024-01-31 | 697 | 702 | 686 | 702 | 155,400 | 702 |
| 2024-01-30 | 706 | 709 | 695 | 699 | 92,700 | 699 |
| 2024-01-29 | 704 | 712 | 695 | 697 | 207,100 | 697 |
| 2024-01-26 | 675 | 706 | 673 | 694 | 310,300 | 694 |
| 2024-01-25 | 680 | 681 | 664 | 676 | 526,800 | 676 |
| 2024-01-24 | 702 | 703 | 688 | 690 | 279,800 | 690 |
| 2024-01-23 | 714 | 723 | 699 | 702 | 292,500 | 702 |
| 2024-01-22 | 712 | 720 | 702 | 708 | 322,700 | 708 |
| 2024-01-19 | 725 | 739 | 707 | 715 | 284,800 | 715 |
| 2024-01-18 | 700 | 734 | 700 | 731 | 400,600 | 731 |
| 2024-01-17 | 778 | 780 | 698 | 698 | 951,700 | 698 |
| 2024-01-16 | 756 | 815 | 745 | 776 | 1,095,700 | 776 |
| 2024-01-15 | 739 | 740 | 726 | 726 | 214,500 | 726 |
| 2024-01-12 | 734 | 745 | 725 | 737 | 235,000 | 737 |
| 2024-01-11 | 740 | 741 | 727 | 733 | 185,000 | 733 |
| 2024-01-10 | 750 | 750 | 735 | 742 | 96,700 | 742 |
| 2024-01-09 | 747 | 757 | 739 | 751 | 170,500 | 751 |
| 2024-01-05 | 740 | 745 | 729 | 744 | 205,700 | 744 |
| 2024-01-04 | 757 | 758 | 728 | 742 | 339,100 | 742 |
分割・併合履歴 ： なし
