6,286円
グンゼの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 5,530.0 | 5,590.0 | 5,500.0 | 5,550.0 | 5,550.0 | 110,600 |
| 2024/09/19 | 5,510.0 | 5,530.0 | 5,480.0 | 5,510.0 | 5,510.0 | 37,400 |
| 2024/09/18 | 5,550.0 | 5,570.0 | 5,450.0 | 5,510.0 | 5,510.0 | 42,000 |
| 2024/09/17 | 5,490.0 | 5,540.0 | 5,450.0 | 5,480.0 | 5,480.0 | 33,300 |
| 2024/09/13 | 5,500.0 | 5,500.0 | 5,410.0 | 5,440.0 | 5,440.0 | 35,100 |
| 2024/09/12 | 5,480.0 | 5,530.0 | 5,440.0 | 5,480.0 | 5,480.0 | 35,500 |
| 2024/09/11 | 5,600.0 | 5,600.0 | 5,410.0 | 5,440.0 | 5,440.0 | 39,200 |
| 2024/09/10 | 5,620.0 | 5,670.0 | 5,600.0 | 5,620.0 | 5,620.0 | 36,700 |
| 2024/09/09 | 5,500.0 | 5,640.0 | 5,480.0 | 5,600.0 | 5,600.0 | 41,400 |
| 2024/09/06 | 5,630.0 | 5,650.0 | 5,530.0 | 5,550.0 | 5,550.0 | 26,000 |
| 2024/09/05 | 5,510.0 | 5,650.0 | 5,510.0 | 5,580.0 | 5,580.0 | 48,000 |
| 2024/09/04 | 5,540.0 | 5,610.0 | 5,500.0 | 5,520.0 | 5,520.0 | 29,100 |
| 2024/09/03 | 5,590.0 | 5,610.0 | 5,560.0 | 5,580.0 | 5,580.0 | 16,900 |
| 2024/09/02 | 5,570.0 | 5,600.0 | 5,510.0 | 5,540.0 | 5,540.0 | 25,700 |
| 2024/08/30 | 5,590.0 | 5,600.0 | 5,530.0 | 5,560.0 | 5,560.0 | 35,500 |
| 2024/08/29 | 5,520.0 | 5,590.0 | 5,510.0 | 5,580.0 | 5,580.0 | 36,600 |
| 2024/08/28 | 5,560.0 | 5,580.0 | 5,500.0 | 5,530.0 | 5,530.0 | 32,700 |
| 2024/08/27 | 5,480.0 | 5,570.0 | 5,450.0 | 5,540.0 | 5,540.0 | 39,800 |
| 2024/08/26 | 5,400.0 | 5,450.0 | 5,350.0 | 5,430.0 | 5,430.0 | 33,000 |
| 2024/08/23 | 5,270.0 | 5,360.0 | 5,270.0 | 5,340.0 | 5,340.0 | 30,600 |
グンゼの取引履歴を振り返りませんか？
グンゼの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
