5,549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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 7,050.0 | 7,100.0 | 7,010.0 | 7,070.0 | 3,535.0 | 36,700 |
| 2018/05/23 | 7,000.0 | 7,080.0 | 6,980.0 | 7,050.0 | 3,525.0 | 60,700 |
| 2018/05/22 | 7,130.0 | 7,130.0 | 6,970.0 | 6,970.0 | 3,485.0 | 77,200 |
| 2018/05/21 | 7,160.0 | 7,230.0 | 7,140.0 | 7,170.0 | 3,585.0 | 34,800 |
| 2018/05/18 | 7,200.0 | 7,210.0 | 7,080.0 | 7,150.0 | 3,575.0 | 53,900 |
| 2018/05/17 | 7,280.0 | 7,400.0 | 7,160.0 | 7,200.0 | 3,600.0 | 111,800 |
| 2018/05/16 | 7,160.0 | 7,210.0 | 7,060.0 | 7,180.0 | 3,590.0 | 97,400 |
| 2018/05/15 | 7,200.0 | 7,680.0 | 7,090.0 | 7,250.0 | 3,625.0 | 391,300 |
| 2018/05/14 | 6,900.0 | 6,970.0 | 6,790.0 | 6,860.0 | 3,430.0 | 112,800 |
| 2018/05/11 | 6,770.0 | 6,890.0 | 6,770.0 | 6,890.0 | 3,445.0 | 42,000 |
| 2018/05/10 | 6,780.0 | 6,820.0 | 6,680.0 | 6,790.0 | 3,395.0 | 46,300 |
| 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 |
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。
