6047 (株)Gunosy の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	596	607	593	604	240,700	604
2022-12-29	589	604	587	596	202,300	596
2022-12-28	591	593	577	589	402,300	589
2022-12-27	597	609	592	592	367,700	592
2022-12-26	608	615	590	592	606,100	592
2022-12-23	610	617	605	615	369,700	615
2022-12-22	626	637	611	619	889,500	619
2022-12-21	626	641	619	636	730,100	636
2022-12-20	664	678	600	623	2,147,700	623
2022-12-19	726	739	663	667	5,161,500	667
2022-12-16	644	751	636	751	5,590,600	751
2022-12-15	649	654	643	651	183,000	651
2022-12-14	651	651	643	649	99,700	649
2022-12-13	655	662	645	646	183,300	646
2022-12-12	646	663	644	655	167,600	655
2022-12-09	650	661	647	653	217,400	653
2022-12-08	653	654	639	654	273,900	654
2022-12-07	649	661	646	659	278,700	659
2022-12-06	660	665	655	659	167,300	659
2022-12-05	673	680	663	665	203,300	665
2022-12-02	672	683	662	682	163,900	682
2022-12-01	684	686	674	674	273,600	674
2022-11-30	690	693	668	669	433,200	669
2022-11-29	685	703	680	703	180,000	703
2022-11-28	709	710	693	694	163,700	694
2022-11-25	710	717	704	710	157,400	710
2022-11-24	699	709	697	707	260,900	707
2022-11-22	691	700	683	690	183,400	690
2022-11-21	692	700	685	700	177,800	700
2022-11-18	689	700	683	690	221,200	690
2022-11-17	677	695	674	695	195,300	695
2022-11-16	676	689	672	686	273,100	686
2022-11-15	677	682	667	677	167,200	677
2022-11-14	680	685	674	678	219,200	678
2022-11-11	678	680	664	676	286,400	676
2022-11-10	657	668	656	668	126,900	668
2022-11-09	666	672	657	664	155,800	664
2022-11-08	657	667	656	661	217,700	661
2022-11-07	652	660	646	654	200,400	654
2022-11-04	640	652	635	652	255,800	652
2022-11-02	655	663	647	649	203,700	649
2022-11-01	659	665	653	664	339,700	664
2022-10-31	647	656	643	653	340,200	653
2022-10-28	636	642	629	641	479,900	641
2022-10-27	642	645	632	641	385,700	641
2022-10-26	658	664	650	650	305,200	650
2022-10-25	655	668	651	654	405,200	654
2022-10-24	649	653	634	649	668,000	649
2022-10-21	670	670	640	640	707,400	640
2022-10-20	670	672	657	671	703,200	671
2022-10-19	685	690	663	680	706,200	680
2022-10-18	695	736	683	683	1,078,300	683
2022-10-17	689	703	674	685	1,133,900	685
2022-10-14	730	750	724	749	306,100	749
2022-10-13	745	745	722	722	476,400	722
2022-10-12	766	771	742	744	447,300	744
2022-10-11	768	785	763	776	259,100	776
2022-10-07	781	794	774	783	299,100	783
2022-10-06	753	784	752	784	290,800	784
2022-10-05	781	791	760	760	223,700	760
2022-10-04	755	780	748	779	353,600	779
2022-10-03	765	767	734	743	475,200	743
2022-09-30	764	778	755	766	255,100	766
2022-09-29	765	776	757	770	235,800	770
2022-09-28	760	766	735	746	244,900	746
2022-09-27	759	776	754	765	197,600	765
2022-09-26	754	764	741	754	245,100	754
2022-09-22	741	770	738	769	248,200	769
2022-09-21	762	763	738	752	288,200	752
2022-09-20	769	785	763	765	339,200	765
2022-09-16	800	815	768	770	615,300	770
2022-09-15	820	832	796	808	627,800	808
2022-09-14	780	826	779	822	412,400	822
2022-09-13	817	823	793	810	479,000	810
2022-09-12	809	827	801	815	559,900	815
2022-09-09	786	805	786	794	467,200	794
2022-09-08	757	794	756	788	935,500	788
2022-09-07	761	761	738	751	241,800	751
2022-09-06	756	778	753	762	309,300	762
2022-09-05	741	766	737	765	254,200	765
2022-09-02	750	758	730	740	223,600	740
2022-09-01	752	761	746	749	267,600	749
2022-08-31	751	767	746	764	208,200	764
2022-08-30	758	765	751	757	170,900	757
2022-08-29	742	763	740	747	543,200	747
2022-08-26	789	791	765	765	347,000	765
2022-08-25	782	789	775	784	187,900	784
2022-08-24	789	789	767	774	345,000	774
2022-08-23	782	797	782	788	168,500	788
2022-08-22	767	791	763	787	347,800	787
2022-08-19	800	803	782	782	490,600	782
2022-08-18	803	809	795	799	395,400	799
2022-08-17	836	848	817	818	529,100	818
2022-08-16	803	851	802	844	791,600	844
2022-08-15	792	813	785	811	405,000	811
2022-08-12	801	814	793	795	401,600	795
2022-08-10	793	799	777	787	473,100	787
2022-08-09	826	828	800	800	590,800	800
2022-08-08	845	859	829	833	428,400	833
2022-08-05	816	849	813	845	810,700	845
2022-08-04	821	842	809	816	561,700	816
2022-08-03	829	835	807	807	470,400	807
2022-08-02	819	828	807	823	432,700	823
2022-08-01	800	845	789	821	1,003,400	821
2022-07-29	793	800	785	796	498,800	796
2022-07-28	802	803	780	796	702,600	796
2022-07-27	796	803	775	782	825,100	782
2022-07-26	798	815	791	805	1,018,100	805
2022-07-25	816	820	777	805	1,636,800	805
2022-07-22	813	856	805	831	2,934,500	831
2022-07-21	761	853	759	828	6,156,700	828
2022-07-20	715	765	700	754	3,578,000	754
2022-07-19	701	792	685	700	5,177,800	700
2022-07-15	706	708	681	701	1,546,500	701
2022-07-14	708	715	700	712	596,000	712
2022-07-13	704	713	681	707	952,400	707
2022-07-12	715	723	706	710	840,900	710
2022-07-11	708	733	700	729	1,045,800	729
2022-07-08	690	717	683	705	820,600	705
2022-07-07	702	703	674	684	930,200	684
2022-07-06	700	717	697	702	619,100	702
2022-07-05	694	712	689	701	862,800	701
2022-07-04	701	715	673	691	1,448,100	691
2022-07-01	737	740	687	707	1,903,900	707
2022-06-30	743	769	728	745	1,850,400	745
2022-06-29	735	746	711	739	2,013,900	739
2022-06-28	769	782	731	740	3,054,300	740
2022-06-27	810	836	730	757	9,571,400	757
2022-06-24	952	981	795	795	4,033,200	795
2022-06-23	1,030	1,036	925	945	3,679,700	945
2022-06-22	1,016	1,058	943	999	4,180,600	999
2022-06-21	916	1,012	916	1,000	1,921,100	1,000
2022-06-20	885	915	868	911	974,400	911
2022-06-17	876	895	857	863	951,700	863
2022-06-16	935	949	899	902	759,100	902
2022-06-15	903	930	888	916	1,077,600	916
2022-06-14	861	920	853	915	1,230,500	915
2022-06-13	891	906	878	891	808,100	891
2022-06-10	944	945	902	921	1,171,000	921
2022-06-09	936	962	925	956	889,200	956
2022-06-08	920	950	914	940	690,900	940
2022-06-07	923	941	880	920	1,167,900	920
2022-06-06	870	917	862	909	854,300	909
2022-06-03	877	906	867	893	1,081,200	893
2022-06-02	870	893	838	861	1,524,500	861
2022-06-01	851	852	832	847	474,800	847
2022-05-31	874	885	850	856	522,700	856
2022-05-30	875	892	865	873	605,800	873
2022-05-27	910	913	859	860	953,900	860
2022-05-26	900	918	880	911	539,500	911
2022-05-25	930	932	891	894	663,400	894
2022-05-24	980	981	928	928	775,000	928
2022-05-23	932	970	927	959	769,700	959
2022-05-20	928	940	903	917	676,800	917
2022-05-19	921	951	911	913	942,800	913
2022-05-18	955	988	931	963	1,257,900	963
2022-05-17	927	963	915	952	811,700	952
2022-05-16	951	970	906	931	799,100	931
2022-05-13	919	963	919	940	835,100	940
2022-05-12	902	915	878	900	1,183,100	900
2022-05-11	940	957	901	939	1,351,900	939
2022-05-10	968	981	908	937	2,148,100	937
2022-05-09	1,020	1,030	958	980	1,748,400	980
2022-05-06	1,075	1,115	1,032	1,042	1,684,900	1,042
2022-05-02	1,028	1,072	1,015	1,055	865,800	1,055
2022-04-28	1,071	1,087	1,025	1,040	1,241,400	1,040
2022-04-27	1,189	1,215	1,014	1,065	5,394,900	1,065
2022-04-26	1,116	1,146	1,087	1,135	1,373,100	1,135
2022-04-25	1,113	1,149	1,090	1,100	1,309,800	1,100
2022-04-22	1,176	1,207	1,130	1,143	2,241,300	1,143
2022-04-21	1,259	1,271	1,173	1,184	2,696,400	1,184
2022-04-20	1,319	1,388	1,233	1,241	3,567,000	1,241
2022-04-19	1,341	1,356	1,270	1,292	3,496,500	1,292
2022-04-18	1,483	1,567	1,317	1,327	10,204,800	1,327
2022-04-15	1,092	1,333	1,092	1,333	3,911,700	1,333
2022-04-14	1,075	1,085	1,027	1,033	1,469,800	1,033
2022-04-13	1,121	1,124	1,040	1,068	2,492,400	1,068
2022-04-12	1,087	1,158	1,087	1,126	2,094,000	1,126
2022-04-11	1,122	1,134	1,076	1,086	2,117,800	1,086
2022-04-08	1,125	1,156	1,095	1,123	4,440,800	1,123
2022-04-07	1,141	1,164	1,072	1,097	4,358,500	1,097
2022-04-06	1,132	1,194	1,106	1,164	5,464,300	1,164
2022-04-05	1,039	1,150	1,030	1,148	4,601,800	1,148
2022-04-04	1,174	1,184	1,026	1,058	7,810,700	1,058
2022-04-01	1,096	1,165	1,070	1,160	5,320,800	1,160
2022-03-31	1,027	1,107	1,010	1,091	7,068,300	1,091
2022-03-30	960	1,050	946	1,050	4,692,100	1,050
2022-03-29	895	955	892	953	4,559,000	953
2022-03-28	850	927	822	895	5,452,600	895
2022-03-25	799	879	780	858	4,660,400	858
2022-03-24	724	798	724	796	1,858,000	796
2022-03-23	712	735	707	733	731,200	733
2022-03-22	704	737	700	706	1,611,300	706
2022-03-18	677	692	675	680	405,300	680
2022-03-17	699	702	671	677	615,100	677
2022-03-16	680	686	663	680	385,000	680
2022-03-15	665	678	654	667	465,500	667
2022-03-14	665	684	665	675	480,800	675
2022-03-11	677	678	645	661	572,600	661
2022-03-10	680	691	671	685	649,200	685
2022-03-09	666	667	631	654	811,500	654
2022-03-08	650	677	641	646	1,172,700	646
2022-03-07	682	684	642	660	1,307,000	660
2022-03-04	736	740	692	702	1,686,800	702
2022-03-03	780	789	743	751	819,600	751
2022-03-02	759	784	751	774	796,900	774
2022-03-01	764	791	755	774	776,400	774
2022-02-28	737	757	724	752	876,100	752
2022-02-25	731	758	717	748	1,245,600	748
2022-02-24	704	719	686	691	1,277,400	691
2022-02-22	783	792	715	724	2,185,100	724
2022-02-21	781	806	775	799	1,175,200	799
2022-02-18	764	796	745	796	1,298,400	796
2022-02-17	785	815	774	793	1,212,500	793
2022-02-16	780	790	756	785	907,100	785
2022-02-15	756	772	742	753	846,900	753
2022-02-14	763	763	732	741	791,500	741
2022-02-10	772	784	751	778	631,300	778
2022-02-09	759	769	747	765	544,800	765
2022-02-08	725	765	719	747	1,054,400	747
2022-02-07	775	777	701	713	1,252,900	713
2022-02-04	732	750	720	739	627,100	739
2022-02-03	751	758	728	744	696,700	744
2022-02-02	760	783	751	767	1,067,100	767
2022-02-01	760	773	727	736	1,211,700	736
2022-01-31	706	747	706	742	1,068,200	742
2022-01-28	690	713	675	710	1,861,800	710
2022-01-27	725	728	665	671	2,671,600	671
2022-01-26	728	752	712	736	1,344,500	736
2022-01-25	745	763	706	713	2,525,100	713
2022-01-24	786	791	732	745	2,928,500	745
2022-01-21	839	843	796	809	2,391,200	809
2022-01-20	817	852	773	847	3,529,200	847
2022-01-19	755	810	751	793	2,669,900	793
2022-01-18	721	780	715	770	2,442,900	770
2022-01-17	687	738	682	715	2,654,700	715
2022-01-14	713	719	673	677	1,283,600	677
2022-01-13	737	742	712	726	779,300	726
2022-01-12	750	760	733	744	700,900	744
2022-01-11	780	786	733	740	1,256,400	740
2022-01-07	782	793	740	780	1,190,000	780
2022-01-06	751	785	745	770	1,338,300	770
2022-01-05	815	823	765	772	1,345,400	772
2022-01-04	831	862	821	827	1,573,800	827

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