！決算発表予定日 2024/05/14
3002東証P貸借
業種 繊維製品
グンゼ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,700 (24/02/28) | 4,285 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,700 (24/02/28) | 5,000 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,270 | 5,340 | 5,250 | 5,320 | +70 | +1.3 | 25,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 5,590 | 5,620 | 5,560 | 5,600 | +20 | +0.4 | 28,700 |
| 3/18 | 5,540 | 5,600 | 5,530 | 5,580 | +70 | +1.3 | 28,400 |
| 3/15 | 5,460 | 5,540 | 5,440 | 5,510 | +40 | +0.7 | 43,600 |
| 3/14 | 5,450 | 5,500 | 5,430 | 5,470 | +20 | +0.4 | 34,600 |
| 3/13 | 5,490 | 5,520 | 5,450 | 5,450 | -40 | -0.7 | 31,300 |
| 3/12 | 5,450 | 5,490 | 5,390 | 5,490 | 0 | 0.0 | 35,400 |
| 3/11 | 5,520 | 5,530 | 5,440 | 5,490 | -60 | -1.1 | 29,200 |
| 3/8 | 5,470 | 5,560 | 5,470 | 5,550 | +30 | +0.5 | 39,200 |
| 3/7 | 5,480 | 5,560 | 5,480 | 5,520 | +40 | +0.7 | 44,400 |
| 3/6 | 5,450 | 5,500 | 5,450 | 5,480 | -40 | -0.7 | 36,900 |
| 3/5 | 5,490 | 5,520 | 5,440 | 5,520 | +60 | +1.1 | 34,700 |
| 3/4 | 5,540 | 5,540 | 5,440 | 5,460 | -80 | -1.4 | 50,900 |
| 3/1 | 5,610 | 5,620 | 5,540 | 5,540 | -80 | -1.4 | 36,600 |
| 2/29 | 5,620 | 5,640 | 5,550 | 5,620 | -10 | -0.2 | 61,700 |
| 2/28 | 5,640 | 5,700 | 5,630 | 5,630 | +30 | +0.5 | 50,000 |
| 2/27 | 5,600 | 5,650 | 5,580 | 5,600 | +20 | +0.4 | 42,500 |
| 2/26 | 5,670 | 5,690 | 5,520 | 5,580 | -70 | -1.2 | 63,600 |
| 2/22 | 5,590 | 5,660 | 5,560 | 5,650 | +100 | +1.8 | 49,200 |
| 2/21 | 5,570 | 5,580 | 5,510 | 5,550 | -30 | -0.5 | 45,100 |
| 2/20 | 5,650 | 5,650 | 5,550 | 5,580 | -70 | -1.2 | 42,300 |
| 2/19 | 5,500 | 5,650 | 5,500 | 5,650 | +150 | +2.7 | 60,000 |
| 2/16 | 5,510 | 5,510 | 5,450 | 5,500 | +80 | +1.5 | 33,400 |
| 2/15 | 5,470 | 5,500 | 5,390 | 5,420 | -50 | -0.9 | 57,900 |
| 2/14 | 5,550 | 5,550 | 5,440 | 5,470 | -90 | -1.6 | 58,700 |
| 2/13 | 5,530 | 5,560 | 5,480 | 5,560 | +70 | +1.3 | 47,400 |
| 2/9 | 5,470 | 5,520 | 5,460 | 5,490 | +20 | +0.4 | 47,800 |
| 2/8 | 5,530 | 5,560 | 5,470 | 5,470 | -90 | -1.6 | 85,200 |
| 2/7 | 5,500 | 5,690 | 5,500 | 5,560 | +320 | +6.1 | 225,600 |
| 2/6 | 5,240 | 5,280 | 5,210 | 5,240 | -20 | -0.4 | 57,100 |
| 2/5 | 5,340 | 5,340 | 5,260 | 5,260 | -80 | -1.5 | 61,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて