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) |
|---|---|---|---|---|---|---|
| 2024/07/04 | 5,660.0 | 5,690.0 | 5,600.0 | 5,640.0 | 2,820.0 | 32,700 |
| 2024/07/03 | 5,670.0 | 5,690.0 | 5,650.0 | 5,670.0 | 2,835.0 | 34,400 |
| 2024/07/02 | 5,650.0 | 5,720.0 | 5,630.0 | 5,680.0 | 2,840.0 | 29,700 |
| 2024/07/01 | 5,750.0 | 5,750.0 | 5,650.0 | 5,650.0 | 2,825.0 | 33,900 |
| 2024/06/28 | 5,870.0 | 5,870.0 | 5,700.0 | 5,760.0 | 2,880.0 | 61,100 |
| 2024/06/27 | 5,800.0 | 5,830.0 | 5,750.0 | 5,830.0 | 2,915.0 | 37,800 |
| 2024/06/26 | 5,690.0 | 5,770.0 | 5,690.0 | 5,750.0 | 2,875.0 | 45,200 |
| 2024/06/25 | 5,680.0 | 5,720.0 | 5,650.0 | 5,680.0 | 2,840.0 | 20,400 |
| 2024/06/24 | 5,710.0 | 5,710.0 | 5,660.0 | 5,660.0 | 2,830.0 | 14,700 |
| 2024/06/21 | 5,690.0 | 5,740.0 | 5,650.0 | 5,670.0 | 2,835.0 | 73,000 |
| 2024/06/20 | 5,670.0 | 5,730.0 | 5,630.0 | 5,680.0 | 2,840.0 | 31,900 |
| 2024/06/19 | 5,670.0 | 5,750.0 | 5,650.0 | 5,670.0 | 2,835.0 | 37,500 |
| 2024/06/18 | 5,750.0 | 5,750.0 | 5,670.0 | 5,700.0 | 2,850.0 | 25,900 |
| 2024/06/17 | 5,680.0 | 5,730.0 | 5,600.0 | 5,710.0 | 2,855.0 | 35,400 |
| 2024/06/14 | 5,670.0 | 5,780.0 | 5,670.0 | 5,720.0 | 2,860.0 | 62,500 |
| 2024/06/13 | 5,700.0 | 5,780.0 | 5,660.0 | 5,750.0 | 2,875.0 | 66,200 |
| 2024/06/12 | 5,620.0 | 5,690.0 | 5,600.0 | 5,670.0 | 2,835.0 | 48,900 |
| 2024/06/11 | 5,570.0 | 5,660.0 | 5,550.0 | 5,610.0 | 2,805.0 | 36,200 |
| 2024/06/10 | 5,650.0 | 5,700.0 | 5,540.0 | 5,570.0 | 2,785.0 | 76,300 |
| 2024/06/07 | 5,670.0 | 5,730.0 | 5,600.0 | 5,700.0 | 2,850.0 | 92,000 |
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。
