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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 682 | 692 | 680 | 689 | 107,900 | 689 |
| 2024-12-27 | 672 | 690 | 672 | 689 | 76,900 | 689 |
| 2024-12-26 | 667 | 676 | 662 | 672 | 137,600 | 672 |
| 2024-12-25 | 671 | 672 | 659 | 665 | 186,100 | 665 |
| 2024-12-24 | 660 | 672 | 653 | 666 | 98,900 | 666 |
| 2024-12-23 | 684 | 684 | 658 | 661 | 146,000 | 661 |
| 2024-12-20 | 686 | 705 | 657 | 658 | 300,400 | 658 |
| 2024-12-19 | 672 | 675 | 667 | 669 | 97,500 | 669 |
| 2024-12-18 | 690 | 695 | 679 | 679 | 62,700 | 679 |
| 2024-12-17 | 681 | 697 | 681 | 694 | 85,800 | 694 |
| 2024-12-16 | 678 | 684 | 675 | 682 | 55,300 | 682 |
| 2024-12-13 | 675 | 683 | 672 | 676 | 188,300 | 676 |
| 2024-12-12 | 701 | 702 | 685 | 685 | 90,200 | 685 |
| 2024-12-11 | 698 | 701 | 693 | 697 | 69,000 | 697 |
| 2024-12-10 | 705 | 712 | 703 | 703 | 65,000 | 703 |
| 2024-12-09 | 692 | 708 | 692 | 706 | 77,200 | 706 |
| 2024-12-06 | 696 | 700 | 692 | 692 | 88,200 | 692 |
| 2024-12-05 | 698 | 709 | 692 | 699 | 84,800 | 699 |
| 2024-12-04 | 698 | 700 | 685 | 692 | 142,800 | 692 |
| 2024-12-03 | 696 | 703 | 696 | 700 | 47,400 | 700 |
| 2024-12-02 | 705 | 707 | 698 | 699 | 53,100 | 699 |
| 2024-11-29 | 700 | 707 | 698 | 704 | 51,500 | 704 |
| 2024-11-28 | 690 | 706 | 690 | 700 | 66,900 | 700 |
| 2024-11-27 | 719 | 719 | 684 | 696 | 221,700 | 696 |
| 2024-11-26 | 722 | 725 | 714 | 720 | 74,800 | 720 |
| 2024-11-25 | 730 | 733 | 722 | 722 | 78,000 | 722 |
| 2024-11-22 | 728 | 730 | 720 | 721 | 97,700 | 721 |
| 2024-11-21 | 724 | 734 | 721 | 728 | 106,900 | 728 |
| 2024-11-20 | 723 | 730 | 720 | 722 | 64,600 | 722 |
| 2024-11-19 | 714 | 727 | 714 | 721 | 78,600 | 721 |
| 2024-11-18 | 705 | 722 | 705 | 715 | 74,800 | 715 |
| 2024-11-15 | 710 | 714 | 700 | 709 | 145,100 | 709 |
| 2024-11-14 | 719 | 722 | 705 | 713 | 95,800 | 713 |
| 2024-11-13 | 715 | 721 | 710 | 717 | 66,000 | 717 |
| 2024-11-12 | 719 | 730 | 714 | 718 | 95,200 | 718 |
| 2024-11-11 | 710 | 718 | 709 | 715 | 36,900 | 715 |
| 2024-11-08 | 717 | 718 | 709 | 714 | 92,700 | 714 |
| 2024-11-07 | 714 | 723 | 707 | 707 | 106,100 | 707 |
| 2024-11-06 | 719 | 723 | 708 | 714 | 89,900 | 714 |
| 2024-11-05 | 694 | 719 | 694 | 716 | 130,300 | 716 |
| 2024-11-01 | 698 | 700 | 688 | 694 | 167,400 | 694 |
| 2024-10-31 | 709 | 717 | 701 | 711 | 196,300 | 711 |
| 2024-10-30 | 717 | 725 | 707 | 715 | 190,300 | 715 |
| 2024-10-29 | 707 | 719 | 700 | 715 | 286,900 | 715 |
| 2024-10-28 | 684 | 728 | 682 | 714 | 1,197,700 | 714 |
| 2024-10-25 | 700 | 705 | 676 | 682 | 248,300 | 682 |
| 2024-10-24 | 694 | 704 | 689 | 699 | 231,800 | 699 |
| 2024-10-23 | 710 | 713 | 698 | 704 | 167,200 | 704 |
| 2024-10-22 | 736 | 738 | 706 | 709 | 309,100 | 709 |
| 2024-10-21 | 732 | 749 | 730 | 735 | 184,400 | 735 |
| 2024-10-18 | 767 | 776 | 726 | 732 | 478,100 | 732 |
| 2024-10-17 | 762 | 782 | 762 | 770 | 156,900 | 770 |
| 2024-10-16 | 793 | 810 | 756 | 768 | 436,800 | 768 |
| 2024-10-15 | 779 | 799 | 775 | 790 | 148,100 | 790 |
| 2024-10-11 | 780 | 785 | 774 | 779 | 101,500 | 779 |
| 2024-10-10 | 795 | 803 | 780 | 782 | 183,900 | 782 |
| 2024-10-09 | 794 | 798 | 789 | 797 | 90,000 | 797 |
| 2024-10-08 | 793 | 797 | 784 | 788 | 156,900 | 788 |
| 2024-10-07 | 810 | 824 | 801 | 801 | 192,600 | 801 |
| 2024-10-04 | 800 | 804 | 794 | 803 | 66,500 | 803 |
| 2024-10-03 | 800 | 802 | 790 | 794 | 115,400 | 794 |
| 2024-10-02 | 780 | 798 | 773 | 787 | 232,200 | 787 |
| 2024-10-01 | 795 | 800 | 786 | 790 | 164,800 | 790 |
| 2024-09-30 | 797 | 815 | 791 | 792 | 204,000 | 792 |
| 2024-09-27 | 818 | 828 | 809 | 816 | 250,200 | 816 |
| 2024-09-26 | 805 | 808 | 798 | 808 | 169,900 | 808 |
| 2024-09-25 | 799 | 819 | 792 | 792 | 283,200 | 792 |
| 2024-09-24 | 796 | 813 | 793 | 804 | 352,700 | 804 |
| 2024-09-20 | 812 | 815 | 784 | 784 | 469,100 | 784 |
| 2024-09-19 | 847 | 847 | 798 | 806 | 1,208,500 | 806 |
| 2024-09-18 | 875 | 883 | 861 | 877 | 145,800 | 877 |
| 2024-09-17 | 896 | 896 | 857 | 868 | 245,100 | 868 |
| 2024-09-13 | 910 | 938 | 894 | 897 | 348,200 | 897 |
| 2024-09-12 | 895 | 905 | 885 | 899 | 247,000 | 899 |
| 2024-09-11 | 882 | 894 | 843 | 850 | 298,000 | 850 |
| 2024-09-10 | 877 | 897 | 866 | 891 | 206,400 | 891 |
| 2024-09-09 | 843 | 881 | 841 | 877 | 242,300 | 877 |
| 2024-09-06 | 899 | 902 | 869 | 875 | 252,100 | 875 |
| 2024-09-05 | 868 | 915 | 868 | 896 | 337,900 | 896 |
| 2024-09-04 | 913 | 925 | 876 | 883 | 588,300 | 883 |
| 2024-09-03 | 915 | 948 | 915 | 943 | 259,700 | 943 |
| 2024-09-02 | 936 | 938 | 902 | 910 | 231,900 | 910 |
| 2024-08-30 | 916 | 930 | 909 | 930 | 180,100 | 930 |
| 2024-08-29 | 915 | 938 | 905 | 914 | 327,700 | 914 |
| 2024-08-28 | 934 | 934 | 903 | 925 | 437,700 | 925 |
| 2024-08-27 | 957 | 964 | 890 | 927 | 678,000 | 927 |
| 2024-08-26 | 942 | 964 | 930 | 959 | 348,600 | 959 |
| 2024-08-23 | 926 | 958 | 906 | 953 | 593,500 | 953 |
| 2024-08-22 | 918 | 945 | 911 | 932 | 343,800 | 932 |
| 2024-08-21 | 908 | 941 | 907 | 917 | 529,000 | 917 |
| 2024-08-20 | 910 | 941 | 904 | 923 | 916,400 | 923 |
| 2024-08-19 | 877 | 903 | 866 | 866 | 482,100 | 866 |
| 2024-08-16 | 837 | 878 | 831 | 872 | 423,500 | 872 |
| 2024-08-15 | 826 | 841 | 823 | 838 | 312,100 | 838 |
| 2024-08-14 | 820 | 854 | 817 | 837 | 674,700 | 837 |
| 2024-08-13 | 777 | 856 | 767 | 847 | 1,739,800 | 847 |
| 2024-08-09 | 742 | 758 | 720 | 741 | 454,600 | 741 |
| 2024-08-08 | 717 | 750 | 714 | 727 | 422,700 | 727 |
| 2024-08-07 | 680 | 752 | 678 | 725 | 919,200 | 725 |
| 2024-08-06 | 660 | 690 | 660 | 690 | 567,200 | 690 |
| 2024-08-05 | 710 | 737 | 590 | 590 | 1,415,800 | 590 |
| 2024-08-02 | 777 | 782 | 724 | 740 | 754,000 | 740 |
| 2024-08-01 | 838 | 844 | 773 | 812 | 655,700 | 812 |
| 2024-07-31 | 847 | 860 | 827 | 846 | 310,500 | 846 |
| 2024-07-30 | 870 | 881 | 854 | 860 | 404,100 | 860 |
| 2024-07-29 | 801 | 882 | 799 | 881 | 766,700 | 881 |
| 2024-07-26 | 783 | 800 | 773 | 793 | 272,500 | 793 |
| 2024-07-25 | 838 | 844 | 773 | 784 | 774,200 | 784 |
| 2024-07-24 | 865 | 878 | 849 | 851 | 316,200 | 851 |
| 2024-07-23 | 868 | 883 | 845 | 859 | 391,800 | 859 |
| 2024-07-22 | 825 | 869 | 817 | 866 | 452,500 | 866 |
| 2024-07-19 | 824 | 849 | 805 | 823 | 422,700 | 823 |
| 2024-07-18 | 833 | 855 | 829 | 831 | 264,400 | 831 |
| 2024-07-17 | 868 | 878 | 838 | 844 | 488,300 | 844 |
| 2024-07-16 | 824 | 873 | 806 | 872 | 908,800 | 872 |
| 2024-07-12 | 805 | 820 | 796 | 810 | 341,800 | 810 |
| 2024-07-11 | 814 | 820 | 792 | 806 | 187,600 | 806 |
| 2024-07-10 | 807 | 811 | 782 | 802 | 324,600 | 802 |
| 2024-07-09 | 794 | 816 | 794 | 809 | 208,400 | 809 |
| 2024-07-08 | 825 | 827 | 792 | 794 | 251,200 | 794 |
| 2024-07-05 | 815 | 822 | 808 | 819 | 167,100 | 819 |
| 2024-07-04 | 823 | 835 | 809 | 810 | 155,900 | 810 |
| 2024-07-03 | 820 | 823 | 808 | 819 | 104,900 | 819 |
| 2024-07-02 | 818 | 823 | 808 | 819 | 159,100 | 819 |
| 2024-07-01 | 818 | 821 | 811 | 815 | 110,500 | 815 |
| 2024-06-28 | 831 | 843 | 815 | 818 | 292,900 | 818 |
| 2024-06-27 | 803 | 838 | 803 | 825 | 238,700 | 825 |
| 2024-06-26 | 816 | 821 | 802 | 808 | 467,400 | 808 |
| 2024-06-25 | 774 | 788 | 771 | 786 | 155,800 | 786 |
| 2024-06-24 | 760 | 780 | 751 | 773 | 216,400 | 773 |
| 2024-06-21 | 784 | 791 | 765 | 766 | 285,100 | 766 |
| 2024-06-20 | 778 | 786 | 768 | 779 | 160,200 | 779 |
| 2024-06-19 | 793 | 796 | 777 | 781 | 193,900 | 781 |
| 2024-06-18 | 782 | 792 | 775 | 787 | 226,700 | 787 |
| 2024-06-17 | 755 | 773 | 750 | 773 | 201,200 | 773 |
| 2024-06-14 | 737 | 754 | 737 | 751 | 143,700 | 751 |
| 2024-06-13 | 740 | 742 | 728 | 733 | 116,500 | 733 |
| 2024-06-12 | 739 | 748 | 726 | 733 | 108,200 | 733 |
| 2024-06-11 | 743 | 753 | 738 | 745 | 90,000 | 745 |
| 2024-06-10 | 733 | 745 | 729 | 743 | 118,300 | 743 |
| 2024-06-07 | 712 | 730 | 710 | 730 | 90,300 | 730 |
| 2024-06-06 | 726 | 732 | 706 | 712 | 119,900 | 712 |
| 2024-06-05 | 728 | 735 | 721 | 724 | 103,200 | 724 |
| 2024-06-04 | 714 | 730 | 714 | 728 | 197,100 | 728 |
| 2024-06-03 | 726 | 727 | 708 | 714 | 139,400 | 714 |
| 2024-05-31 | 717 | 724 | 712 | 723 | 139,000 | 723 |
| 2024-05-30 | 693 | 713 | 690 | 712 | 149,000 | 712 |
| 2024-05-29 | 715 | 715 | 694 | 696 | 136,300 | 696 |
| 2024-05-28 | 711 | 722 | 708 | 712 | 123,200 | 712 |
| 2024-05-27 | 702 | 711 | 691 | 709 | 185,200 | 709 |
| 2024-05-24 | 696 | 714 | 694 | 702 | 144,300 | 702 |
| 2024-05-23 | 714 | 719 | 700 | 708 | 219,100 | 708 |
| 2024-05-22 | 733 | 733 | 705 | 706 | 242,000 | 706 |
| 2024-05-21 | 749 | 754 | 730 | 732 | 127,100 | 732 |
| 2024-05-20 | 732 | 752 | 732 | 744 | 149,900 | 744 |
| 2024-05-17 | 732 | 748 | 729 | 735 | 118,700 | 735 |
| 2024-05-16 | 740 | 741 | 728 | 737 | 166,000 | 737 |
| 2024-05-15 | 753 | 755 | 731 | 731 | 184,900 | 731 |
| 2024-05-14 | 742 | 757 | 739 | 748 | 152,400 | 748 |
| 2024-05-13 | 734 | 742 | 720 | 741 | 176,200 | 741 |
| 2024-05-10 | 734 | 739 | 724 | 727 | 179,900 | 727 |
| 2024-05-09 | 758 | 758 | 731 | 732 | 193,000 | 732 |
| 2024-05-08 | 758 | 769 | 753 | 755 | 164,900 | 755 |
| 2024-05-07 | 751 | 766 | 742 | 760 | 226,500 | 760 |
| 2024-05-02 | 767 | 767 | 749 | 751 | 144,700 | 751 |
| 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