5,571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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 6,540.0 | 6,650.0 | 6,460.0 | 6,620.0 | 3,310.0 | 123,300 |
| 2018/01/24 | 6,700.0 | 6,700.0 | 6,580.0 | 6,590.0 | 3,295.0 | 54,500 |
| 2018/01/23 | 6,750.0 | 6,790.0 | 6,680.0 | 6,730.0 | 3,365.0 | 66,000 |
| 2018/01/22 | 6,780.0 | 6,780.0 | 6,660.0 | 6,740.0 | 3,370.0 | 61,000 |
| 2018/01/19 | 6,590.0 | 6,780.0 | 6,550.0 | 6,780.0 | 3,390.0 | 114,900 |
| 2018/01/18 | 6,650.0 | 6,670.0 | 6,550.0 | 6,610.0 | 3,305.0 | 117,300 |
| 2018/01/17 | 6,690.0 | 6,730.0 | 6,640.0 | 6,660.0 | 3,330.0 | 44,700 |
| 2018/01/16 | 6,660.0 | 6,730.0 | 6,600.0 | 6,690.0 | 3,345.0 | 84,900 |
| 2018/01/15 | 6,750.0 | 6,770.0 | 6,660.0 | 6,670.0 | 3,335.0 | 49,000 |
| 2018/01/12 | 6,800.0 | 6,840.0 | 6,730.0 | 6,750.0 | 3,375.0 | 66,200 |
| 2018/01/11 | 6,700.0 | 6,820.0 | 6,700.0 | 6,800.0 | 3,400.0 | 72,900 |
| 2018/01/10 | 6,590.0 | 6,790.0 | 6,590.0 | 6,740.0 | 3,370.0 | 98,400 |
| 2018/01/09 | 6,540.0 | 6,660.0 | 6,540.0 | 6,650.0 | 3,325.0 | 67,800 |
| 2018/01/05 | 6,590.0 | 6,700.0 | 6,480.0 | 6,640.0 | 3,320.0 | 103,900 |
| 2018/01/04 | 6,400.0 | 6,600.0 | 6,400.0 | 6,570.0 | 3,285.0 | 91,500 |
| 2017/12/29 | 6,540.0 | 6,580.0 | 6,430.0 | 6,450.0 | 3,225.0 | 31,500 |
| 2017/12/28 | 6,440.0 | 6,550.0 | 6,400.0 | 6,520.0 | 3,260.0 | 94,800 |
| 2017/12/27 | 6,480.0 | 6,560.0 | 6,400.0 | 6,480.0 | 3,240.0 | 43,600 |
| 2017/12/26 | 6,400.0 | 6,580.0 | 6,400.0 | 6,460.0 | 3,230.0 | 174,600 |
| 2017/12/25 | 6,260.0 | 6,390.0 | 6,210.0 | 6,300.0 | 3,150.0 | 135,700 |
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。
