5,579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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 5,180.0 | 5,200.0 | 5,080.0 | 5,160.0 | 5,160.0 | 40,300 |
| 2024/04/18 | 5,140.0 | 5,230.0 | 5,120.0 | 5,210.0 | 5,210.0 | 27,600 |
| 2024/04/17 | 5,260.0 | 5,270.0 | 5,130.0 | 5,140.0 | 5,140.0 | 37,600 |
| 2024/04/16 | 5,250.0 | 5,280.0 | 5,230.0 | 5,250.0 | 5,250.0 | 31,000 |
| 2024/04/15 | 5,220.0 | 5,340.0 | 5,220.0 | 5,330.0 | 5,330.0 | 31,700 |
| 2024/04/12 | 5,350.0 | 5,350.0 | 5,290.0 | 5,300.0 | 5,300.0 | 33,200 |
| 2024/04/11 | 5,280.0 | 5,340.0 | 5,240.0 | 5,310.0 | 5,310.0 | 35,800 |
| 2024/04/10 | 5,360.0 | 5,380.0 | 5,310.0 | 5,310.0 | 5,310.0 | 31,100 |
| 2024/04/09 | 5,370.0 | 5,380.0 | 5,300.0 | 5,360.0 | 5,360.0 | 37,600 |
| 2024/04/08 | 5,360.0 | 5,400.0 | 5,350.0 | 5,370.0 | 5,370.0 | 24,400 |
| 2024/04/05 | 5,280.0 | 5,350.0 | 5,280.0 | 5,340.0 | 5,340.0 | 26,200 |
| 2024/04/04 | 5,290.0 | 5,370.0 | 5,290.0 | 5,330.0 | 5,330.0 | 46,500 |
| 2024/04/03 | 5,260.0 | 5,330.0 | 5,230.0 | 5,290.0 | 5,290.0 | 72,400 |
| 2024/04/02 | 5,430.0 | 5,430.0 | 5,350.0 | 5,360.0 | 5,360.0 | 42,500 |
| 2024/04/01 | 5,510.0 | 5,510.0 | 5,390.0 | 5,410.0 | 5,410.0 | 32,500 |
| 2024/03/29 | 5,450.0 | 5,540.0 | 5,440.0 | 5,520.0 | 5,520.0 | 37,700 |
| 2024/03/28 | 5,480.0 | 5,490.0 | 5,400.0 | 5,420.0 | 5,420.0 | 62,700 |
| 2024/03/27 | 5,560.0 | 5,680.0 | 5,560.0 | 5,680.0 | 5,680.0 | 62,400 |
| 2024/03/26 | 5,570.0 | 5,630.0 | 5,520.0 | 5,610.0 | 5,610.0 | 42,400 |
| 2024/03/25 | 5,620.0 | 5,650.0 | 5,550.0 | 5,560.0 | 5,560.0 | 62,500 |
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。
