！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,350 | 5,360 | 5,230 | 5,250 | -60 | -1.1 | 69,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,200 | 5,340 | 5,190 | 5,310 | +150 | +2.9 | 151,900 |
| 4/19 | 5,220 | 5,340 | 5,080 | 5,160 | -140 | -2.6 | 168,200 |
| 4/12 | 5,360 | 5,400 | 5,240 | 5,300 | -40 | -0.8 | 162,100 |
| 4/5 | 5,510 | 5,510 | 5,230 | 5,340 | -180 | -3.3 | 220,100 |
| 3/29 | 5,620 | 5,680 | 5,400 | 5,520 | -130 | -2.3 | 267,700 |
| 3/22 | 5,540 | 5,660 | 5,530 | 5,650 | +140 | +2.5 | 119,700 |
| 3/15 | 5,520 | 5,540 | 5,390 | 5,510 | -40 | -0.7 | 174,100 |
| 3/8 | 5,540 | 5,560 | 5,440 | 5,550 | +10 | +0.2 | 206,100 |
| 3/1 | 5,670 | 5,700 | 5,520 | 5,540 | -110 | -2.0 | 254,400 |
| 2/22 | 5,500 | 5,660 | 5,500 | 5,650 | +150 | +2.7 | 196,600 |
| 2/16 | 5,530 | 5,560 | 5,390 | 5,500 | +10 | +0.2 | 197,400 |
| 2/9 | 5,340 | 5,690 | 5,210 | 5,490 | +150 | +2.8 | 477,100 |
| 2/2 | 5,270 | 5,410 | 5,270 | 5,340 | +100 | +1.9 | 166,400 |
| 1/26 | 5,290 | 5,310 | 5,190 | 5,240 | 0 | 0.0 | 165,800 |
| 1/19 | 5,130 | 5,310 | 5,100 | 5,240 | +90 | +1.8 | 253,800 |
| 1/12 | 5,070 | 5,220 | 5,070 | 5,150 | +70 | +1.4 | 247,200 |
| 1/5 | 5,000 | 5,120 | 5,000 | 5,080 | +80 | +1.6 | 72,100 |
| 12/29 | 5,060 | 5,060 | 4,900 | 5,000 | -50 | -1.0 | 219,100 |
| 12/22 | 5,120 | 5,240 | 4,975 | 5,050 | -90 | -1.8 | 410,900 |
| 12/15 | 5,220 | 5,270 | 5,120 | 5,140 | -70 | -1.3 | 387,300 |
| 12/8 | 4,795 | 5,230 | 4,765 | 5,210 | +415 | +8.7 | 390,400 |
| 12/1 | 4,780 | 4,950 | 4,775 | 4,795 | +5 | +0.1 | 421,300 |
| 11/24 | 4,810 | 4,850 | 4,715 | 4,790 | -20 | -0.4 | 137,200 |
| 11/17 | 4,845 | 4,855 | 4,735 | 4,810 | -25 | -0.5 | 166,500 |
| 11/10 | 4,650 | 4,840 | 4,650 | 4,835 | +325 | +7.2 | 383,400 |
| 11/2 | 4,480 | 4,565 | 4,385 | 4,510 | -10 | -0.2 | 173,000 |
| 10/27 | 4,510 | 4,525 | 4,425 | 4,520 | -10 | -0.2 | 209,500 |
| 10/20 | 4,510 | 4,560 | 4,475 | 4,530 | +20 | +0.4 | 175,100 |
| 10/13 | 4,550 | 4,595 | 4,495 | 4,510 | +40 | +0.9 | 191,400 |
| 10/6 | 4,525 | 4,605 | 4,325 | 4,470 | -40 | -0.9 | 297,700 |
▶︎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