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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 6,770.0 | 6,830.0 | 6,660.0 | 6,730.0 | 3,365.0 | 74,000 |
| 2018/05/08 | 6,630.0 | 6,880.0 | 6,620.0 | 6,870.0 | 3,435.0 | 83,100 |
| 2018/05/07 | 6,620.0 | 6,630.0 | 6,560.0 | 6,600.0 | 3,300.0 | 24,000 |
| 2018/05/02 | 6,630.0 | 6,640.0 | 6,560.0 | 6,620.0 | 3,310.0 | 30,500 |
| 2018/05/01 | 6,630.0 | 6,670.0 | 6,570.0 | 6,630.0 | 3,315.0 | 31,300 |
| 2018/04/27 | 6,610.0 | 6,730.0 | 6,610.0 | 6,730.0 | 3,365.0 | 47,900 |
| 2018/04/26 | 6,740.0 | 6,740.0 | 6,640.0 | 6,680.0 | 3,340.0 | 43,500 |
| 2018/04/25 | 6,650.0 | 6,770.0 | 6,570.0 | 6,740.0 | 3,370.0 | 56,900 |
| 2018/04/24 | 6,650.0 | 6,700.0 | 6,630.0 | 6,690.0 | 3,345.0 | 29,500 |
| 2018/04/23 | 6,570.0 | 6,640.0 | 6,550.0 | 6,620.0 | 3,310.0 | 34,800 |
| 2018/04/20 | 6,530.0 | 6,670.0 | 6,510.0 | 6,610.0 | 3,305.0 | 46,200 |
| 2018/04/19 | 6,550.0 | 6,600.0 | 6,510.0 | 6,560.0 | 3,280.0 | 51,700 |
| 2018/04/18 | 6,280.0 | 6,610.0 | 6,260.0 | 6,570.0 | 3,285.0 | 100,300 |
| 2018/04/17 | 6,390.0 | 6,440.0 | 6,260.0 | 6,290.0 | 3,145.0 | 51,900 |
| 2018/04/16 | 6,340.0 | 6,400.0 | 6,320.0 | 6,390.0 | 3,195.0 | 34,900 |
| 2018/04/13 | 6,220.0 | 6,420.0 | 6,170.0 | 6,340.0 | 3,170.0 | 68,200 |
| 2018/04/12 | 6,140.0 | 6,230.0 | 6,120.0 | 6,200.0 | 3,100.0 | 37,400 |
| 2018/04/11 | 6,220.0 | 6,260.0 | 6,060.0 | 6,120.0 | 3,060.0 | 57,200 |
| 2018/04/10 | 6,320.0 | 6,420.0 | 6,250.0 | 6,270.0 | 3,135.0 | 63,200 |
| 2018/04/09 | 6,410.0 | 6,460.0 | 6,310.0 | 6,410.0 | 3,205.0 | 81,900 |
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。
