5,228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) |
|---|---|---|---|---|---|---|
| 2024/10/02 | 5,610.0 | 5,610.0 | 5,470.0 | 5,470.0 | 2,735.0 | 39,300 |
| 2024/10/01 | 5,600.0 | 5,620.0 | 5,570.0 | 5,600.0 | 2,800.0 | 28,600 |
| 2024/09/30 | 5,610.0 | 5,660.0 | 5,600.0 | 5,630.0 | 2,815.0 | 65,500 |
| 2024/09/27 | 5,780.0 | 5,780.0 | 5,690.0 | 5,730.0 | 2,865.0 | 76,500 |
| 2024/09/26 | 5,660.0 | 5,730.0 | 5,640.0 | 5,720.0 | 2,860.0 | 176,500 |
| 2024/09/25 | 5,630.0 | 5,660.0 | 5,560.0 | 5,620.0 | 2,810.0 | 73,000 |
| 2024/09/24 | 5,600.0 | 5,660.0 | 5,590.0 | 5,610.0 | 2,805.0 | 71,000 |
| 2024/09/20 | 5,530.0 | 5,590.0 | 5,500.0 | 5,550.0 | 2,775.0 | 110,600 |
| 2024/09/19 | 5,510.0 | 5,530.0 | 5,480.0 | 5,510.0 | 2,755.0 | 37,400 |
| 2024/09/18 | 5,550.0 | 5,570.0 | 5,450.0 | 5,510.0 | 2,755.0 | 42,000 |
| 2024/09/17 | 5,490.0 | 5,540.0 | 5,450.0 | 5,480.0 | 2,740.0 | 33,300 |
| 2024/09/13 | 5,500.0 | 5,500.0 | 5,410.0 | 5,440.0 | 2,720.0 | 35,100 |
| 2024/09/12 | 5,480.0 | 5,530.0 | 5,440.0 | 5,480.0 | 2,740.0 | 35,500 |
| 2024/09/11 | 5,600.0 | 5,600.0 | 5,410.0 | 5,440.0 | 2,720.0 | 39,200 |
| 2024/09/10 | 5,620.0 | 5,670.0 | 5,600.0 | 5,620.0 | 2,810.0 | 36,700 |
| 2024/09/09 | 5,500.0 | 5,640.0 | 5,480.0 | 5,600.0 | 2,800.0 | 41,400 |
| 2024/09/06 | 5,630.0 | 5,650.0 | 5,530.0 | 5,550.0 | 2,775.0 | 26,000 |
| 2024/09/05 | 5,510.0 | 5,650.0 | 5,510.0 | 5,580.0 | 2,790.0 | 48,000 |
| 2024/09/04 | 5,540.0 | 5,610.0 | 5,500.0 | 5,520.0 | 2,760.0 | 29,100 |
| 2024/09/03 | 5,590.0 | 5,610.0 | 5,560.0 | 5,580.0 | 2,790.0 | 16,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
