！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
5,318
円
(13:58)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,000 | 5,700 | 5,000 | 5,330 | +330 | +6.6 | 3,570,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,200 | 5,270 | 4,025 | 5,000 | +780 | +18.5 | 11,611,600 |
| 2022 | 4,065 | 4,280 | 3,575 | 4,220 | +180 | +4.5 | 10,106,800 |
| 2021 | 3,355 | 4,850 | 3,270 | 4,040 | +680 | +20.2 | 13,226,000 |
| 2020 | 4,840 | 4,920 | 3,090 | 3,360 | -1,530 | -31.3 | 11,216,200 |
| 2019 | 4,085 | 5,470 | 3,995 | 4,890 | +735 | +17.7 | 12,874,200 |
| 2018 | 6,400 | 7,680 | 3,670 | 4,155 | -2,295 | -35.6 | 18,695,600 |
| 2017 | 3,910 | 6,580 | 3,710 | 6,450 | +2,560 | +65.8 | 21,812,500 |
| 2016 | 3,550 | 3,900 | 2,660 | 3,890 | +340 | +9.6 | 11,115,700 |
| 2015 | 3,120 | 4,040 | 2,950 | 3,550 | +430 | +13.8 | 15,167,700 |
| 2014 | 2,640 | 3,220 | 2,480 | 3,120 | +480 | +18.2 | 14,458,400 |
| 2013 | 2,300 | 2,890 | 2,180 | 2,640 | +380 | +16.8 | 19,864,500 |
| 2012 | 2,270 | 2,570 | 1,910 | 2,260 | +10 | +0.4 | 13,479,500 |
| 2011 | 3,430 | 3,860 | 2,100 | 2,250 | -1,180 | -34.4 | 24,714,800 |
| 2010 | 3,460 | 3,800 | 2,650 | 3,430 | +20 | +0.6 | 19,600,900 |
| 2009 | 3,090 | 4,510 | 2,800 | 3,410 | +470 | +16.0 | 19,134,800 |
| 2008 | 4,900 | 5,500 | 2,310 | 2,940 | -1,990 | -40.4 | 25,939,400 |
| 2007 | 6,020 | 7,400 | 4,220 | 4,930 | -1,050 | -17.6 | 25,255,700 |
| 2006 | 7,870 | 8,550 | 5,410 | 5,980 | -1,860 | -23.7 | 24,053,100 |
| 2005 | 4,800 | 8,080 | 4,580 | 7,840 | +3,080 | +64.7 | 23,231,600 |
| 2004 | 4,940 | 5,750 | 4,440 | 4,760 | -90 | -1.9 | 16,778,800 |
| 2003 | 4,370 | 5,260 | 4,020 | 4,850 | +480 | +11.0 | 17,777,900 |
| 2002 | 4,740 | 5,500 | 3,850 | 4,370 | -370 | -7.8 | 17,690,700 |
| 2001 | 4,000 | 5,360 | 3,370 | 4,740 | +790 | +20.0 | 13,442,700 |
| 2000 | 2,730 | 4,520 | 2,420 | 3,950 | +1,230 | +45.2 | 18,825,200 |
| 1999 | 2,720 | 3,400 | 2,310 | 2,720 | 0 | 0.0 | 11,587,700 |
| 1998 | 2,210 | 3,750 | 1,940 | 2,720 | +560 | +25.9 | 9,186,800 |
| 1997 | 6,110 | 6,230 | 2,100 | 2,160 | -3,850 | -64.1 | 7,292,600 |
| 1996 | 6,290 | 7,200 | 5,970 | 6,010 | -240 | -3.8 | 9,338,300 |
| 1995 | 6,570 | 6,700 | 5,000 | 6,250 | -300 | -4.6 | 5,703,000 |
| 1994 | 6,310 | 7,340 | 6,020 | 6,550 | +220 | +3.5 | 6,456,500 |
▶︎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