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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 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 |
| 2018/02/07 | 6,320.0 | 6,370.0 | 5,980.0 | 6,000.0 | 3,000.0 | 101,700 |
| 2018/02/06 | 6,100.0 | 6,330.0 | 5,990.0 | 6,180.0 | 3,090.0 | 222,300 |
| 2018/02/05 | 6,760.0 | 6,810.0 | 6,650.0 | 6,670.0 | 3,335.0 | 109,000 |
| 2018/02/02 | 6,810.0 | 6,940.0 | 6,800.0 | 6,860.0 | 3,430.0 | 73,700 |
| 2018/02/01 | 6,800.0 | 6,830.0 | 6,590.0 | 6,780.0 | 3,390.0 | 124,700 |
| 2018/01/31 | 6,580.0 | 7,080.0 | 6,540.0 | 6,770.0 | 3,385.0 | 319,800 |
| 2018/01/30 | 6,540.0 | 6,550.0 | 6,380.0 | 6,410.0 | 3,205.0 | 61,600 |
| 2018/01/29 | 6,540.0 | 6,630.0 | 6,520.0 | 6,580.0 | 3,290.0 | 44,000 |
| 2018/01/26 | 6,580.0 | 6,620.0 | 6,530.0 | 6,560.0 | 3,280.0 | 49,800 |
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。
