6047 (株)Gunosy 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	734	772	725	772	312,900	772
2023-12-28	711	763	709	734	323,900	734
2023-12-27	706	733	703	722	287,600	722
2023-12-26	695	721	695	703	186,800	703
2023-12-25	690	700	688	692	97,500	692
2023-12-22	697	698	680	686	113,700	686
2023-12-21	706	708	687	690	203,000	690
2023-12-20	702	722	702	715	219,200	715
2023-12-19	695	713	691	713	180,800	713
2023-12-18	671	696	671	696	165,900	696
2023-12-15	661	682	660	677	133,800	677
2023-12-14	672	684	663	665	153,600	665
2023-12-13	661	670	660	669	156,900	669
2023-12-12	678	679	655	657	230,400	657
2023-12-11	680	683	662	674	212,600	674
2023-12-08	684	694	673	675	282,700	675
2023-12-07	714	718	683	687	461,000	687
2023-12-06	698	718	698	716	147,900	716
2023-12-05	717	724	701	701	192,300	701
2023-12-04	703	716	696	714	206,400	714
2023-12-01	699	702	686	700	144,300	700
2023-11-30	692	699	682	696	200,000	696
2023-11-29	682	700	680	698	172,300	698
2023-11-28	684	694	677	681	254,400	681
2023-11-27	704	706	683	687	226,000	687
2023-11-24	732	733	697	697	255,500	697
2023-11-22	719	727	708	712	203,300	712
2023-11-21	698	730	696	727	351,600	727
2023-11-20	669	705	669	691	276,700	691
2023-11-17	675	684	672	673	197,200	673
2023-11-16	678	689	676	681	192,700	681
2023-11-15	684	690	675	684	238,900	684
2023-11-14	667	682	667	673	250,200	673
2023-11-13	693	694	666	666	449,000	666
2023-11-10	695	697	686	693	314,200	693
2023-11-09	697	706	688	701	285,100	701
2023-11-08	705	707	691	694	475,300	694
2023-11-07	678	717	675	710	595,600	710
2023-11-06	695	697	672	674	421,900	674
2023-11-02	710	714	685	691	533,200	691
2023-11-01	706	717	698	714	324,500	714
2023-10-31	714	718	692	699	393,900	699
2023-10-30	702	729	702	704	408,300	704
2023-10-27	696	717	693	717	437,200	717
2023-10-26	686	695	672	687	596,700	687
2023-10-25	716	719	701	701	429,100	701
2023-10-24	706	715	681	702	768,000	702
2023-10-23	711	730	698	700	935,000	700
2023-10-20	740	753	712	721	1,175,100	721
2023-10-19	756	788	737	739	1,643,700	739
2023-10-18	729	765	715	761	1,198,000	761
2023-10-17	696	738	693	733	1,245,300	733
2023-10-16	678	719	663	680	1,287,700	680
2023-10-13	676	681	648	648	524,000	648
2023-10-12	670	684	656	682	567,900	682
2023-10-11	689	705	674	676	714,500	676
2023-10-10	684	709	679	689	876,600	689
2023-10-06	675	710	656	691	4,276,500	691
2023-10-05	634	674	629	674	1,079,400	674
2023-10-04	573	585	570	574	158,500	574
2023-10-03	589	589	575	582	120,300	582
2023-10-02	609	609	591	591	121,800	591
2023-09-29	617	618	602	607	68,000	607
2023-09-28	619	628	614	616	96,400	616
2023-09-27	604	617	604	617	66,500	617
2023-09-26	611	623	609	611	64,300	611
2023-09-25	609	615	608	614	42,700	614
2023-09-22	601	616	599	611	88,000	611
2023-09-21	616	624	605	610	110,400	610
2023-09-20	609	624	608	617	118,300	617
2023-09-19	598	612	597	612	73,000	612
2023-09-15	607	611	604	605	65,800	605
2023-09-14	614	614	605	609	38,200	609
2023-09-13	604	616	602	614	73,600	614
2023-09-12	595	610	595	604	58,900	604
2023-09-11	605	605	590	596	65,500	596
2023-09-08	598	610	598	605	76,400	605
2023-09-07	604	612	599	602	134,100	602
2023-09-06	623	626	610	610	88,600	610
2023-09-05	615	634	615	626	155,600	626
2023-09-04	624	627	615	618	106,700	618
2023-09-01	611	622	607	621	93,200	621
2023-08-31	615	618	609	612	63,900	612
2023-08-30	620	622	608	612	102,100	612
2023-08-29	607	620	605	619	167,000	619
2023-08-28	602	610	593	605	160,600	605
2023-08-25	583	603	580	598	178,700	598
2023-08-24	582	593	581	590	171,900	590
2023-08-23	558	579	558	577	86,100	577
2023-08-22	560	567	556	563	134,700	563
2023-08-21	534	556	533	555	165,900	555
2023-08-18	558	559	531	537	380,800	537
2023-08-17	575	575	561	567	159,700	567
2023-08-16	585	590	578	580	94,500	580
2023-08-15	594	597	584	589	106,600	589
2023-08-14	593	605	593	594	94,900	594
2023-08-10	590	598	589	597	63,600	597
2023-08-09	589	602	589	596	82,900	596
2023-08-08	588	598	586	594	121,200	594
2023-08-07	572	589	572	588	108,000	588
2023-08-04	567	580	563	580	102,300	580
2023-08-03	575	578	568	568	154,800	568
2023-08-02	582	585	575	584	115,900	584
2023-08-01	580	591	580	585	77,600	585
2023-07-31	586	586	574	580	115,200	580
2023-07-28	582	589	576	584	206,000	584
2023-07-27	575	587	574	587	120,100	587
2023-07-26	574	580	566	579	161,500	579
2023-07-25	585	585	570	574	327,700	574
2023-07-24	590	595	582	587	149,000	587
2023-07-21	612	612	584	585	418,100	585
2023-07-20	635	635	615	615	219,300	615
2023-07-19	665	669	632	638	383,200	638
2023-07-18	611	671	611	667	710,200	667
2023-07-14	645	651	631	631	362,300	631
2023-07-13	628	643	626	641	311,700	641
2023-07-12	620	631	619	628	200,700	628
2023-07-11	618	636	618	624	285,300	624
2023-07-10	600	618	598	608	173,800	608
2023-07-07	585	604	582	602	110,800	602
2023-07-06	595	598	587	590	133,600	590
2023-07-05	601	604	595	600	77,100	600
2023-07-04	601	606	599	602	77,400	602
2023-07-03	608	612	604	606	64,400	606
2023-06-30	604	607	598	605	75,800	605
2023-06-29	615	619	608	609	79,800	609
2023-06-28	606	616	605	613	150,900	613
2023-06-27	600	605	591	604	173,500	604
2023-06-26	611	614	602	605	104,500	605
2023-06-23	626	629	607	615	199,900	615
2023-06-22	625	630	617	617	96,300	617
2023-06-21	631	631	624	625	82,100	625
2023-06-20	627	633	617	631	172,600	631
2023-06-19	617	642	611	631	178,600	631
2023-06-16	605	630	605	627	171,500	627
2023-06-15	620	623	610	610	119,300	610
2023-06-14	634	634	616	618	206,000	618
2023-06-13	647	651	630	633	183,400	633
2023-06-12	616	645	616	642	246,100	642
2023-06-09	624	625	614	614	98,000	614
2023-06-08	634	638	613	614	239,200	614
2023-06-07	629	653	629	639	293,800	639
2023-06-06	626	641	622	628	172,600	628
2023-06-05	627	634	620	626	148,800	626
2023-06-02	612	624	606	624	139,000	624
2023-06-01	614	617	604	609	118,600	609
2023-05-31	608	621	607	614	155,200	614
2023-05-30	608	623	601	616	195,200	616
2023-05-29	596	607	594	602	187,700	602
2023-05-26	588	595	587	591	82,700	591
2023-05-25	584	593	584	591	90,000	591
2023-05-24	582	592	581	588	65,500	588
2023-05-23	593	597	583	588	133,900	588
2023-05-22	589	592	583	590	97,700	590
2023-05-19	580	585	577	585	107,100	585
2023-05-18	590	591	575	575	131,900	575
2023-05-17	583	591	582	584	133,600	584
2023-05-16	594	599	583	585	187,600	585
2023-05-15	577	582	570	581	120,300	581
2023-05-12	585	585	576	577	100,200	577
2023-05-11	576	583	572	581	98,900	581
2023-05-10	591	591	577	577	216,800	577
2023-05-09	594	597	587	591	132,100	591
2023-05-08	592	597	585	586	156,600	586
2023-05-02	600	600	591	599	133,300	599
2023-05-01	608	612	597	600	62,100	600
2023-04-28	603	605	596	605	93,500	605
2023-04-27	589	599	588	599	115,700	599
2023-04-26	594	596	586	590	139,000	590
2023-04-25	598	606	596	600	82,100	600
2023-04-24	600	606	598	599	77,300	599
2023-04-21	608	609	595	600	224,000	600
2023-04-20	609	622	608	611	108,700	611
2023-04-19	625	630	609	612	178,200	612
2023-04-18	628	642	627	630	274,000	630
2023-04-17	595	628	593	624	360,700	624
2023-04-14	612	621	610	615	241,700	615
2023-04-13	605	617	601	610	117,700	610
2023-04-12	614	614	606	608	86,200	608
2023-04-11	610	614	604	613	151,800	613
2023-04-10	596	608	594	608	99,600	608
2023-04-07	597	602	592	599	88,900	599
2023-04-06	595	602	588	601	106,000	601
2023-04-05	615	615	599	601	134,200	601
2023-04-04	618	618	610	616	110,600	616
2023-04-03	610	619	610	619	128,700	619
2023-03-31	616	618	605	605	137,200	605
2023-03-30	605	615	605	608	148,500	608
2023-03-29	598	605	592	605	131,600	605
2023-03-28	609	609	596	599	143,200	599
2023-03-27	606	610	600	603	96,700	603
2023-03-24	602	609	595	603	135,100	603
2023-03-23	591	605	591	605	101,500	605
2023-03-22	599	604	593	601	155,100	601
2023-03-20	609	612	590	590	143,300	590
2023-03-17	595	611	593	609	171,400	609
2023-03-16	582	590	576	588	207,200	588
2023-03-15	595	597	587	592	101,400	592
2023-03-14	594	596	580	584	242,600	584
2023-03-13	605	616	596	604	389,000	604
2023-03-10	639	641	617	620	296,100	620
2023-03-09	638	651	624	642	310,000	642
2023-03-08	619	643	613	640	602,700	640
2023-03-07	608	620	606	619	102,500	619
2023-03-06	616	621	608	612	159,300	612
2023-03-03	612	618	608	614	154,900	614
2023-03-02	600	611	597	611	132,900	611
2023-03-01	597	604	592	600	111,800	600
2023-02-28	600	610	597	600	190,600	600
2023-02-27	597	604	590	594	195,500	594
2023-02-24	617	620	602	606	217,800	606
2023-02-22	632	632	617	620	294,200	620
2023-02-21	660	660	634	638	348,600	638
2023-02-20	627	668	627	652	691,800	652
2023-02-17	621	666	613	637	1,248,400	637
2023-02-16	610	629	608	621	156,000	621
2023-02-15	621	627	610	616	223,400	616
2023-02-14	636	638	625	628	186,900	628
2023-02-13	632	633	618	629	172,200	629
2023-02-10	657	657	630	632	371,400	632
2023-02-09	644	673	640	663	304,500	663
2023-02-08	637	648	633	648	126,600	648
2023-02-07	639	644	635	637	138,100	637
2023-02-06	645	647	638	643	153,900	643
2023-02-03	650	654	641	648	171,500	648
2023-02-02	644	655	638	646	231,200	646
2023-02-01	637	660	637	654	329,100	654
2023-01-31	626	639	623	637	242,200	637
2023-01-30	645	649	629	632	1,010,200	632
2023-01-27	620	653	620	638	999,900	638
2023-01-26	598	612	596	604	327,800	604
2023-01-25	596	601	591	591	221,700	591
2023-01-24	600	604	589	589	207,900	589
2023-01-23	586	597	584	596	270,300	596
2023-01-20	573	586	572	577	211,100	577
2023-01-19	575	589	566	578	272,600	578
2023-01-18	567	580	565	577	347,900	577
2023-01-17	565	585	556	557	476,600	557
2023-01-16	570	588	550	558	945,400	558
2023-01-13	606	615	589	590	474,300	590
2023-01-12	608	616	592	608	322,100	608
2023-01-11	597	610	595	605	230,100	605
2023-01-10	599	605	589	589	188,900	589
2023-01-06	586	595	584	590	146,300	590
2023-01-05	597	603	590	595	143,300	595
2023-01-04	597	605	593	596	178,400	596

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