6047 (株)Gunosy の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	805	823	783	819	1,282,500	819
2021-12-29	854	863	802	810	1,728,400	810
2021-12-28	849	874	834	858	1,261,100	858
2021-12-27	884	885	828	837	1,628,800	837
2021-12-24	855	886	838	877	1,515,600	877
2021-12-23	844	867	832	859	1,630,500	859
2021-12-22	810	860	801	856	1,993,300	856
2021-12-21	767	828	754	827	2,465,200	827
2021-12-20	753	782	731	757	2,023,500	757
2021-12-17	785	789	724	751	3,795,900	751
2021-12-16	832	842	786	796	3,478,800	796
2021-12-15	872	887	823	832	2,848,400	832
2021-12-14	829	890	811	887	3,651,100	887
2021-12-13	915	933	806	820	6,843,300	820
2021-12-10	848	904	798	840	7,270,800	840
2021-12-09	741	785	728	773	1,007,100	773
2021-12-08	733	762	721	754	1,059,300	754
2021-12-07	734	752	702	718	1,671,800	718
2021-12-06	820	821	708	733	4,138,900	733
2021-12-03	751	751	751	751	98,700	751
2021-12-02	651	651	651	651	69,200	651
2021-12-01	539	555	535	551	142,900	551
2021-11-30	563	576	545	546	114,300	546
2021-11-29	557	573	552	553	111,100	553
2021-11-26	596	598	559	567	228,000	567
2021-11-25	608	611	594	600	65,800	600
2021-11-24	631	631	606	609	74,000	609
2021-11-22	625	629	618	626	49,500	626
2021-11-19	631	636	621	632	77,500	632
2021-11-18	635	635	617	629	122,500	629
2021-11-17	645	645	626	635	77,000	635
2021-11-16	639	646	637	644	85,500	644
2021-11-15	626	639	625	639	95,900	639
2021-11-12	605	622	605	618	113,600	618
2021-11-11	603	608	599	604	87,400	604
2021-11-10	608	617	601	603	166,200	603
2021-11-09	625	629	611	614	95,000	614
2021-11-08	630	630	617	624	75,200	624
2021-11-05	634	639	621	630	131,900	630
2021-11-04	650	650	631	632	100,600	632
2021-11-02	649	656	639	640	90,300	640
2021-11-01	663	663	653	654	87,400	654
2021-10-29	655	655	647	654	39,000	654
2021-10-28	654	655	640	655	109,200	655
2021-10-27	647	647	640	644	64,400	644
2021-10-26	642	655	638	645	124,400	645
2021-10-25	659	659	640	645	142,200	645
2021-10-22	672	677	664	664	135,300	664
2021-10-21	688	690	665	666	202,000	666
2021-10-20	702	710	696	696	91,900	696
2021-10-19	692	709	686	706	114,500	706
2021-10-18	691	698	682	695	149,200	695
2021-10-15	717	717	689	691	201,700	691
2021-10-14	683	744	683	715	596,000	715
2021-10-13	684	691	676	685	137,000	685
2021-10-12	700	707	683	685	140,200	685
2021-10-11	713	718	703	711	175,200	711
2021-10-08	686	719	681	712	237,900	712
2021-10-07	678	688	671	682	143,600	682
2021-10-06	670	695	666	684	141,800	684
2021-10-05	669	671	649	671	273,100	671
2021-10-04	710	716	676	682	358,700	682
2021-10-01	733	741	725	740	98,400	740
2021-09-30	741	743	735	739	59,300	739
2021-09-29	724	743	724	741	79,200	741
2021-09-28	731	737	722	736	56,000	736
2021-09-27	730	739	730	730	65,200	730
2021-09-24	725	732	723	728	99,800	728
2021-09-22	728	728	718	720	78,100	720
2021-09-21	707	735	707	728	115,600	728
2021-09-17	714	733	714	733	129,800	733
2021-09-16	717	724	711	717	128,100	717
2021-09-15	720	724	717	722	62,500	722
2021-09-14	726	726	715	724	94,600	724
2021-09-13	706	722	706	719	77,400	719
2021-09-10	704	719	704	711	150,500	711
2021-09-09	698	709	697	702	78,300	702
2021-09-08	692	701	691	701	82,800	701
2021-09-07	694	698	690	696	80,000	696
2021-09-06	694	694	680	689	122,800	689
2021-09-03	691	693	685	685	107,500	685
2021-09-02	695	697	686	691	74,600	691
2021-09-01	685	694	680	690	89,500	690
2021-08-31	672	681	670	678	65,300	678
2021-08-30	675	678	668	674	108,800	674
2021-08-27	671	672	661	671	76,700	671
2021-08-26	666	675	661	668	98,200	668
2021-08-25	660	667	657	663	137,600	663
2021-08-24	650	661	650	659	97,400	659
2021-08-23	638	648	636	642	159,100	642
2021-08-20	630	640	627	637	177,900	637
2021-08-19	642	644	629	629	121,000	629
2021-08-18	626	641	625	641	93,900	641
2021-08-17	645	645	628	631	145,700	631
2021-08-16	655	656	633	646	165,600	646
2021-08-13	668	670	656	660	110,300	660
2021-08-12	674	675	661	667	150,800	667
2021-08-11	683	683	666	672	126,700	672
2021-08-10	658	683	657	683	124,500	683
2021-08-06	673	673	660	665	139,600	665
2021-08-05	680	685	660	664	234,300	664
2021-08-04	690	694	682	683	124,800	683
2021-08-03	702	708	683	689	168,600	689
2021-08-02	702	706	697	706	97,700	706
2021-07-30	716	716	697	702	172,600	702
2021-07-29	728	731	716	718	103,000	718
2021-07-28	726	736	722	725	111,100	725
2021-07-27	734	734	726	728	95,600	728
2021-07-26	729	737	720	731	194,700	731
2021-07-21	734	739	720	722	290,900	722
2021-07-20	745	748	725	729	329,300	729
2021-07-19	765	776	751	751	286,300	751
2021-07-16	755	762	741	760	503,200	760
2021-07-15	785	804	761	770	745,900	770
2021-07-14	800	813	771	785	1,456,800	785
2021-07-13	927	954	921	921	215,300	921
2021-07-12	925	934	921	921	122,100	921
2021-07-09	901	918	887	915	131,800	915
2021-07-08	924	933	912	913	109,500	913
2021-07-07	935	950	923	924	114,700	924
2021-07-06	946	949	935	946	143,400	946
2021-07-05	960	968	943	944	68,800	944
2021-07-02	942	960	938	959	58,200	959
2021-07-01	961	966	944	944	51,800	944
2021-06-30	955	960	945	958	51,000	958
2021-06-29	948	966	944	955	82,000	955
2021-06-28	940	959	931	959	78,800	959
2021-06-25	952	958	936	946	91,000	946
2021-06-24	934	960	931	944	137,100	944
2021-06-23	910	944	910	937	104,100	937
2021-06-22	893	927	886	916	147,000	916
2021-06-21	896	897	863	882	235,400	882
2021-06-18	926	929	907	907	109,000	907
2021-06-17	948	948	917	918	171,900	918
2021-06-16	968	968	945	956	125,600	956
2021-06-15	975	976	956	973	112,100	973
2021-06-14	943	963	937	963	74,400	963
2021-06-11	919	947	919	942	115,600	942
2021-06-10	926	926	906	910	87,400	910
2021-06-09	927	927	917	920	35,500	920
2021-06-08	908	927	908	927	75,700	927
2021-06-07	915	923	905	917	126,100	917
2021-06-04	920	922	904	908	133,700	908
2021-06-03	925	937	910	926	108,200	926
2021-06-02	929	936	913	913	147,100	913
2021-06-01	951	957	921	940	162,400	940
2021-05-31	979	981	953	954	159,400	954
2021-05-28	1,011	1,020	984	994	247,500	994
2021-05-27	943	1,004	943	1,002	425,600	1,002
2021-05-26	928	939	915	928	91,600	928
2021-05-25	920	944	912	934	117,600	934
2021-05-24	942	949	916	918	115,300	918
2021-05-21	943	970	935	939	160,400	939
2021-05-20	921	947	921	934	134,700	934
2021-05-19	918	939	909	921	142,600	921
2021-05-18	925	946	925	928	105,400	928
2021-05-17	956	968	920	921	156,100	921
2021-05-14	962	967	926	948	222,700	948
2021-05-13	962	968	935	947	203,700	947
2021-05-12	992	1,012	955	967	298,300	967
2021-05-11	1,013	1,025	991	992	297,600	992
2021-05-10	1,052	1,059	993	1,022	458,600	1,022
2021-05-07	1,042	1,048	1,018	1,022	325,600	1,022
2021-05-06	1,000	1,053	998	1,030	512,100	1,030
2021-04-30	985	1,001	975	983	350,400	983
2021-04-28	955	985	934	973	371,300	973
2021-04-27	981	1,008	961	965	550,700	965
2021-04-26	913	973	906	966	477,300	966
2021-04-23	864	922	856	900	378,800	900
2021-04-22	897	901	858	863	173,800	863
2021-04-21	903	910	878	883	252,300	883
2021-04-20	920	935	904	925	232,700	925
2021-04-19	904	941	903	935	317,000	935
2021-04-16	902	915	879	905	325,500	905
2021-04-15	835	905	835	893	685,700	893
2021-04-14	821	836	811	834	126,500	834
2021-04-13	821	824	805	823	90,000	823
2021-04-12	833	841	817	822	55,400	822
2021-04-09	811	833	809	832	98,200	832
2021-04-08	825	825	801	811	112,000	811
2021-04-07	825	830	810	817	64,000	817
2021-04-06	831	836	803	818	92,900	818
2021-04-05	845	846	832	838	77,600	838
2021-04-02	858	861	833	834	86,900	834
2021-04-01	845	861	845	848	60,100	848
2021-03-31	841	860	831	844	99,400	844
2021-03-30	858	872	845	845	167,500	845
2021-03-29	860	861	839	851	188,100	851
2021-03-26	830	863	830	862	202,100	862
2021-03-25	795	828	792	824	142,700	824
2021-03-24	834	838	798	799	202,700	799
2021-03-23	822	850	818	839	305,500	839
2021-03-22	808	820	796	816	118,400	816
2021-03-19	800	808	791	805	155,000	805
2021-03-18	803	818	801	814	109,300	814
2021-03-17	818	819	798	801	186,900	801
2021-03-16	833	838	805	818	210,100	818
2021-03-15	807	826	798	826	201,100	826
2021-03-12	805	806	794	803	146,400	803
2021-03-11	779	810	779	805	205,800	805
2021-03-10	787	794	771	779	92,700	779
2021-03-09	753	787	752	781	130,800	781
2021-03-08	766	785	750	760	173,200	760
2021-03-05	768	768	751	766	87,800	766
2021-03-04	768	770	751	768	94,600	768
2021-03-03	775	784	766	771	100,000	771
2021-03-02	781	788	760	768	125,400	768
2021-03-01	765	780	759	777	75,500	777
2021-02-26	771	775	750	758	137,900	758
2021-02-25	790	795	777	779	130,500	779
2021-02-24	811	814	779	783	152,700	783
2021-02-22	785	814	785	808	194,900	808
2021-02-19	767	786	759	781	135,000	781
2021-02-18	779	783	762	767	138,200	767
2021-02-17	792	792	775	777	117,300	777
2021-02-16	802	810	780	783	145,400	783
2021-02-15	805	807	796	800	92,300	800
2021-02-12	812	816	806	808	87,000	808
2021-02-10	827	827	812	812	111,300	812
2021-02-09	824	830	811	828	163,300	828
2021-02-08	830	832	812	823	158,200	823
2021-02-05	816	834	815	818	408,700	818
2021-02-04	788	811	788	810	215,600	810
2021-02-03	795	806	787	790	217,800	790
2021-02-02	774	790	769	788	189,900	788
2021-02-01	760	775	751	767	179,100	767
2021-01-29	787	807	758	758	346,000	758
2021-01-28	756	787	752	784	250,300	784
2021-01-27	747	783	747	779	250,500	779
2021-01-26	743	757	737	747	173,300	747
2021-01-25	748	760	730	749	288,000	749
2021-01-22	768	777	736	744	541,700	744
2021-01-21	755	772	749	768	312,200	768
2021-01-20	790	790	748	748	535,500	748
2021-01-19	805	809	785	796	346,600	796
2021-01-18	805	829	797	810	718,600	810
2021-01-15	750	811	749	791	1,143,400	791
2021-01-14	735	746	730	740	247,600	740
2021-01-13	735	738	726	730	97,900	730
2021-01-12	742	745	733	737	107,900	737
2021-01-08	727	738	726	738	88,200	738
2021-01-07	728	738	725	726	94,400	726
2021-01-06	720	738	720	725	145,900	725
2021-01-05	703	723	703	720	118,100	720
2021-01-04	715	720	697	715	90,300	715

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30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	31