！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,360 | 5,360 | 5,230 | 5,250 | -110 | -2.1 | 46,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,510 | 5,510 | 5,080 | 5,360 | -160 | -2.9 | 725,400 |
| 24/03 | 5,610 | 5,680 | 5,390 | 5,520 | -100 | -1.8 | 804,200 |
| 24/02 | 5,400 | 5,700 | 5,210 | 5,620 | +210 | +3.9 | 1,162,000 |
| 24/01 | 5,000 | 5,410 | 5,000 | 5,410 | +410 | +8.2 | 832,200 |
| 23/12 | 4,870 | 5,270 | 4,765 | 5,000 | +200 | +4.2 | 1,472,900 |
| 23/11 | 4,560 | 4,950 | 4,490 | 4,800 | +285 | +6.3 | 1,115,500 |
| 23/10 | 4,525 | 4,605 | 4,325 | 4,515 | +5 | +0.1 | 974,400 |
| 23/09 | 4,590 | 4,670 | 4,480 | 4,510 | -75 | -1.6 | 1,458,600 |
| 23/08 | 4,485 | 4,635 | 4,375 | 4,585 | +115 | +2.6 | 801,200 |
| 23/07 | 4,485 | 4,525 | 4,285 | 4,470 | +35 | +0.8 | 751,800 |
| 23/06 | 4,355 | 4,590 | 4,300 | 4,435 | +80 | +1.8 | 1,007,400 |
| 23/05 | 4,695 | 4,750 | 4,355 | 4,355 | -340 | -7.2 | 883,800 |
| 23/04 | 4,510 | 4,755 | 4,470 | 4,695 | +210 | +4.7 | 779,000 |
| 23/03 | 4,460 | 4,770 | 4,430 | 4,485 | +25 | +0.6 | 982,300 |
| 23/02 | 4,295 | 4,520 | 4,135 | 4,460 | +190 | +4.5 | 614,100 |
| 23/01 | 4,200 | 4,300 | 4,025 | 4,270 | +50 | +1.2 | 770,600 |
| 22/12 | 3,990 | 4,280 | 3,860 | 4,220 | +240 | +6.0 | 1,151,400 |
| 22/11 | 3,825 | 4,040 | 3,695 | 3,980 | +160 | +4.2 | 1,035,000 |
| 22/10 | 3,840 | 3,970 | 3,735 | 3,820 | -45 | -1.2 | 930,500 |
| 22/09 | 3,910 | 3,925 | 3,805 | 3,865 | -75 | -1.9 | 1,129,500 |
| 22/08 | 3,895 | 4,015 | 3,775 | 3,940 | +70 | +1.8 | 807,800 |
| 22/07 | 3,680 | 3,940 | 3,660 | 3,870 | +190 | +5.2 | 550,900 |
| 22/06 | 3,685 | 3,825 | 3,575 | 3,680 | +15 | +0.4 | 743,800 |
| 22/05 | 3,760 | 3,800 | 3,600 | 3,665 | -95 | -2.5 | 576,500 |
| 22/04 | 3,725 | 3,885 | 3,610 | 3,760 | +15 | +0.4 | 642,800 |
| 22/03 | 3,950 | 3,995 | 3,615 | 3,745 | -190 | -4.8 | 1,103,700 |
| 22/02 | 4,020 | 4,020 | 3,745 | 3,935 | -40 | -1.0 | 869,600 |
| 22/01 | 4,065 | 4,140 | 3,850 | 3,975 | -65 | -1.6 | 565,300 |
| 21/12 | 3,965 | 4,215 | 3,920 | 4,040 | +95 | +2.4 | 736,400 |
| 21/11 | 4,430 | 4,510 | 3,925 | 3,945 | -440 | -10.0 | 669,100 |
▶︎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