5,219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) |
|---|---|---|---|---|---|---|
| 2024/03/27 | 5,560.0 | 5,680.0 | 5,560.0 | 5,680.0 | 2,840.0 | 62,400 |
| 2024/03/26 | 5,570.0 | 5,630.0 | 5,520.0 | 5,610.0 | 2,805.0 | 42,400 |
| 2024/03/25 | 5,620.0 | 5,650.0 | 5,550.0 | 5,560.0 | 2,780.0 | 62,500 |
| 2024/03/22 | 5,600.0 | 5,660.0 | 5,590.0 | 5,650.0 | 2,825.0 | 24,700 |
| 2024/03/21 | 5,630.0 | 5,650.0 | 5,560.0 | 5,600.0 | 2,800.0 | 37,900 |
| 2024/03/19 | 5,590.0 | 5,620.0 | 5,560.0 | 5,600.0 | 2,800.0 | 28,700 |
| 2024/03/18 | 5,540.0 | 5,600.0 | 5,530.0 | 5,580.0 | 2,790.0 | 28,400 |
| 2024/03/15 | 5,460.0 | 5,540.0 | 5,440.0 | 5,510.0 | 2,755.0 | 43,600 |
| 2024/03/14 | 5,450.0 | 5,500.0 | 5,430.0 | 5,470.0 | 2,735.0 | 34,600 |
| 2024/03/13 | 5,490.0 | 5,520.0 | 5,450.0 | 5,450.0 | 2,725.0 | 31,300 |
| 2024/03/12 | 5,450.0 | 5,490.0 | 5,390.0 | 5,490.0 | 2,745.0 | 35,400 |
| 2024/03/11 | 5,520.0 | 5,530.0 | 5,440.0 | 5,490.0 | 2,745.0 | 29,200 |
| 2024/03/08 | 5,470.0 | 5,560.0 | 5,470.0 | 5,550.0 | 2,775.0 | 39,200 |
| 2024/03/07 | 5,480.0 | 5,560.0 | 5,480.0 | 5,520.0 | 2,760.0 | 44,400 |
| 2024/03/06 | 5,450.0 | 5,500.0 | 5,450.0 | 5,480.0 | 2,740.0 | 36,900 |
| 2024/03/05 | 5,490.0 | 5,520.0 | 5,440.0 | 5,520.0 | 2,760.0 | 34,700 |
| 2024/03/04 | 5,540.0 | 5,540.0 | 5,440.0 | 5,460.0 | 2,730.0 | 50,900 |
| 2024/03/01 | 5,610.0 | 5,620.0 | 5,540.0 | 5,540.0 | 2,770.0 | 36,600 |
| 2024/02/29 | 5,620.0 | 5,640.0 | 5,550.0 | 5,620.0 | 2,810.0 | 61,700 |
| 2024/02/28 | 5,640.0 | 5,700.0 | 5,630.0 | 5,630.0 | 2,815.0 | 50,000 |
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。
