5,544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) |
|---|---|---|---|---|---|---|
| 2018/07/12 | 6,540.0 | 6,770.0 | 6,540.0 | 6,750.0 | 3,375.0 | 66,400 |
| 2018/07/11 | 6,670.0 | 6,670.0 | 6,550.0 | 6,570.0 | 3,285.0 | 72,600 |
| 2018/07/10 | 6,880.0 | 6,940.0 | 6,760.0 | 6,760.0 | 3,380.0 | 52,800 |
| 2018/07/09 | 6,970.0 | 6,970.0 | 6,860.0 | 6,870.0 | 3,435.0 | 54,000 |
| 2018/07/06 | 6,810.0 | 7,040.0 | 6,800.0 | 7,030.0 | 3,515.0 | 83,800 |
| 2018/07/05 | 6,790.0 | 6,840.0 | 6,740.0 | 6,790.0 | 3,395.0 | 74,300 |
| 2018/07/04 | 6,710.0 | 6,940.0 | 6,680.0 | 6,890.0 | 3,445.0 | 48,200 |
| 2018/07/03 | 6,750.0 | 6,870.0 | 6,690.0 | 6,740.0 | 3,370.0 | 71,700 |
| 2018/07/02 | 7,060.0 | 7,060.0 | 6,780.0 | 6,800.0 | 3,400.0 | 68,800 |
| 2018/06/29 | 6,960.0 | 7,150.0 | 6,940.0 | 7,100.0 | 3,550.0 | 52,600 |
| 2018/06/28 | 6,920.0 | 7,000.0 | 6,810.0 | 6,980.0 | 3,490.0 | 66,000 |
| 2018/06/27 | 6,930.0 | 7,020.0 | 6,890.0 | 6,980.0 | 3,490.0 | 30,800 |
| 2018/06/26 | 6,840.0 | 6,880.0 | 6,750.0 | 6,870.0 | 3,435.0 | 50,900 |
| 2018/06/25 | 7,050.0 | 7,110.0 | 6,800.0 | 6,810.0 | 3,405.0 | 100,900 |
| 2018/06/22 | 6,960.0 | 7,140.0 | 6,920.0 | 7,130.0 | 3,565.0 | 61,900 |
| 2018/06/21 | 7,120.0 | 7,160.0 | 7,000.0 | 7,020.0 | 3,510.0 | 40,900 |
| 2018/06/20 | 7,030.0 | 7,090.0 | 6,940.0 | 7,050.0 | 3,525.0 | 48,700 |
| 2018/06/19 | 7,280.0 | 7,290.0 | 7,030.0 | 7,050.0 | 3,525.0 | 57,400 |
| 2018/06/18 | 7,220.0 | 7,350.0 | 7,220.0 | 7,270.0 | 3,635.0 | 71,300 |
| 2018/06/15 | 7,390.0 | 7,440.0 | 7,190.0 | 7,210.0 | 3,605.0 | 89,100 |
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。
