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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 6,190.0 | 6,330.0 | 6,140.0 | 6,260.0 | 3,130.0 | 110,900 |
| 2018/03/07 | 6,100.0 | 6,230.0 | 6,100.0 | 6,130.0 | 3,065.0 | 124,800 |
| 2018/03/06 | 5,850.0 | 6,070.0 | 5,830.0 | 6,050.0 | 3,025.0 | 73,100 |
| 2018/03/05 | 5,780.0 | 5,830.0 | 5,680.0 | 5,750.0 | 2,875.0 | 77,800 |
| 2018/03/02 | 5,710.0 | 5,930.0 | 5,710.0 | 5,870.0 | 2,935.0 | 59,300 |
| 2018/03/01 | 5,880.0 | 5,880.0 | 5,730.0 | 5,770.0 | 2,885.0 | 65,700 |
| 2018/02/28 | 5,840.0 | 6,080.0 | 5,840.0 | 5,980.0 | 2,990.0 | 100,600 |
| 2018/02/27 | 5,910.0 | 5,910.0 | 5,830.0 | 5,890.0 | 2,945.0 | 29,500 |
| 2018/02/26 | 5,950.0 | 5,960.0 | 5,810.0 | 5,830.0 | 2,915.0 | 33,100 |
| 2018/02/23 | 5,770.0 | 5,940.0 | 5,770.0 | 5,880.0 | 2,940.0 | 46,800 |
| 2018/02/22 | 5,850.0 | 5,870.0 | 5,770.0 | 5,780.0 | 2,890.0 | 27,500 |
| 2018/02/21 | 5,830.0 | 5,930.0 | 5,820.0 | 5,860.0 | 2,930.0 | 59,500 |
| 2018/02/20 | 5,930.0 | 5,930.0 | 5,820.0 | 5,860.0 | 2,930.0 | 44,000 |
| 2018/02/19 | 5,880.0 | 5,960.0 | 5,880.0 | 5,950.0 | 2,975.0 | 33,000 |
| 2018/02/16 | 5,850.0 | 5,940.0 | 5,830.0 | 5,840.0 | 2,920.0 | 47,400 |
| 2018/02/15 | 5,830.0 | 5,960.0 | 5,830.0 | 5,840.0 | 2,920.0 | 80,000 |
| 2018/02/14 | 5,990.0 | 6,010.0 | 5,790.0 | 5,830.0 | 2,915.0 | 102,600 |
| 2018/02/13 | 6,150.0 | 6,250.0 | 6,000.0 | 6,030.0 | 3,015.0 | 82,300 |
| 2018/02/09 | 5,920.0 | 6,070.0 | 5,910.0 | 6,060.0 | 3,030.0 | 59,000 |
| 2018/02/08 | 6,000.0 | 6,140.0 | 6,000.0 | 6,100.0 | 3,050.0 | 79,200 |
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。
