5,237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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 6,510.0 | 6,620.0 | 6,500.0 | 6,530.0 | 3,265.0 | 61,000 |
| 2018/08/01 | 6,630.0 | 6,650.0 | 6,500.0 | 6,540.0 | 3,270.0 | 63,500 |
| 2018/07/31 | 6,670.0 | 6,750.0 | 6,610.0 | 6,620.0 | 3,310.0 | 67,700 |
| 2018/07/30 | 6,710.0 | 6,810.0 | 6,700.0 | 6,790.0 | 3,395.0 | 30,800 |
| 2018/07/27 | 6,710.0 | 6,790.0 | 6,710.0 | 6,750.0 | 3,375.0 | 33,700 |
| 2018/07/26 | 6,640.0 | 6,770.0 | 6,640.0 | 6,760.0 | 3,380.0 | 29,400 |
| 2018/07/25 | 6,600.0 | 6,690.0 | 6,590.0 | 6,610.0 | 3,305.0 | 62,700 |
| 2018/07/24 | 6,730.0 | 6,760.0 | 6,660.0 | 6,680.0 | 3,340.0 | 27,700 |
| 2018/07/23 | 6,740.0 | 6,810.0 | 6,580.0 | 6,630.0 | 3,315.0 | 62,400 |
| 2018/07/20 | 6,860.0 | 6,920.0 | 6,780.0 | 6,840.0 | 3,420.0 | 43,600 |
| 2018/07/19 | 6,960.0 | 6,990.0 | 6,870.0 | 6,870.0 | 3,435.0 | 25,400 |
| 2018/07/18 | 6,940.0 | 7,010.0 | 6,870.0 | 6,980.0 | 3,490.0 | 41,000 |
| 2018/07/17 | 6,820.0 | 6,920.0 | 6,800.0 | 6,920.0 | 3,460.0 | 61,500 |
| 2018/07/13 | 6,720.0 | 6,890.0 | 6,710.0 | 6,890.0 | 3,445.0 | 41,900 |
| 2018/07/12 | 6,540.0 | 6,770.0 | 6,540.0 | 6,750.0 | 3,375.0 | 66,400 |
| 2018/07/11 | 6,670.0 | 6,670.0 | 6,550.0 | 6,570.0 | 3,285.0 | 72,600 |
| 2018/07/10 | 6,880.0 | 6,940.0 | 6,760.0 | 6,760.0 | 3,380.0 | 52,800 |
| 2018/07/09 | 6,970.0 | 6,970.0 | 6,860.0 | 6,870.0 | 3,435.0 | 54,000 |
| 2018/07/06 | 6,810.0 | 7,040.0 | 6,800.0 | 7,030.0 | 3,515.0 | 83,800 |
| 2018/07/05 | 6,790.0 | 6,840.0 | 6,740.0 | 6,790.0 | 3,395.0 | 74,300 |
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。
