[3903 東証1部] gumi 日足 時系列データ

[3903 東証1部] gumi (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11990.001040.00980.001024.00900200914773900
2017-12-081008.001031.00999.001017.00604100612896300
2017-12-07983.001017.00970.001008.00726100720926000
2017-12-061018.001025.00973.00976.0010933001083181500
2017-12-051020.001031.001013.001022.00330900338263800
2017-12-041055.001059.001024.001026.00404700419620600
2017-12-011074.001075.001048.001055.00310500328283300
2017-11-301051.001075.001043.001070.00408800433519300
2017-11-291040.001074.001038.001058.00456600482420100
2017-11-281044.001045.001022.001029.00319700330594700
2017-11-271041.001051.001037.001042.00214300223597800
2017-11-241048.001052.001035.001041.00304200316722600
2017-11-221048.001071.001039.001057.00457100482388800
2017-11-211042.001048.001022.001043.00359100371717700
2017-11-201030.001048.001025.001030.00312600323469400
2017-11-171042.001061.001019.001025.00559100577898900
2017-11-161009.001040.001000.001035.00599100613121300
2017-11-151043.001050.00990.00994.009976001009272300
2017-11-141117.001121.001039.001039.0010582001136215200
2017-11-131105.001123.001099.001117.00374700417762500
2017-11-101087.001108.001087.001108.00339700372975900
2017-11-091124.001137.001096.001113.00609000681080500
2017-11-081109.001131.001095.001130.00501900558807600
2017-11-071103.001113.001096.001109.00604800667977700
2017-11-061123.001134.001095.001102.00561500623989200
2017-11-021157.001158.001126.001131.00614800699514800
2017-11-011171.001173.001155.001164.00464700540775900
2017-10-311164.001169.001139.001167.00535500620229400
2017-10-301163.001170.001143.001157.00402200465415500
2017-10-271155.001160.001143.001153.00462400533233400
2017-10-261134.001154.001128.001144.00445700509834800
2017-10-251148.001157.001126.001127.00404700462114700
2017-10-241128.001160.001126.001152.00532200609038100
2017-10-231117.001127.001105.001121.00380700426507900
2017-10-201107.001124.001091.001099.00551800609533300
2017-10-191134.001150.001108.001114.00608600683333300
2017-10-181140.001155.001130.001143.00448900512695600
2017-10-171136.001158.001125.001136.00464700528765300
2017-10-161125.001134.001117.001131.00349300393262800
2017-10-131135.001136.001115.001125.00275800309364000
2017-10-121106.001135.001105.001132.00418900471198500
2017-10-111122.001127.001080.001104.00613800673672800
2017-10-101101.001132.001095.001125.00378600423421400
2017-10-061109.001131.001102.001103.00465400517682200
2017-10-051134.001145.001105.001106.00489600550391700
2017-10-041163.001173.001132.001134.00635600732413300
2017-10-031156.001176.001129.001167.00637100738588900
2017-10-021120.001155.001109.001151.00733600835071400
2017-09-291095.001119.001086.001118.00497600550550100
2017-09-281089.001103.001074.001091.00891600971587100
2017-09-271043.001086.001036.001070.00819300870713700
2017-09-261073.001079.001012.001029.0018472001937076300
2017-09-251089.001110.001062.001077.00520500565581900
2017-09-221110.001123.001073.001089.00615500671191400
2017-09-211115.001144.001106.001120.00692000780287700
2017-09-201085.001117.001079.001103.00562900618113400
2017-09-191095.001103.001068.001091.00752100819137000
2017-09-151050.001088.001050.001085.00852200915591800
2017-09-141056.001086.001042.001048.0013734001459361700
2017-09-131070.001076.001042.001043.00905900959000300
2017-09-121083.001105.001051.001051.0020248002172746400
2017-09-111126.001160.001112.001143.00741800845283200
2017-09-081116.001131.001089.001107.00650900721418300
2017-09-071105.001136.001105.001122.00625800702190300
2017-09-061065.001123.001041.001103.0010201001118328900
2017-09-051180.001186.001085.001089.0016310001826459900
2017-09-041201.001212.001156.001167.0011745001381678100
2017-09-011239.001244.001216.001223.008229001012163100
2017-08-311219.001243.001210.001236.008839001084582200
2017-08-301234.001245.001168.001193.0014241001703976400
2017-08-291215.001227.001201.001225.00570200691809000
2017-08-281231.001253.001225.001232.00517000639558500
2017-08-251230.001236.001210.001231.00505800619017900
2017-08-241192.001243.001190.001235.0010820001316431500
2017-08-231245.001248.001212.001214.009599001178897600
2017-08-221195.001250.001195.001232.0010485001282710400
2017-08-211211.001230.001186.001192.0012708001532807100
2017-08-181239.001265.001192.001200.0022255002710792200
2017-08-171288.001291.001238.001280.0013315001689842900
2017-08-161260.001324.001256.001290.0020519002667829600
2017-08-151230.001269.001218.001256.0012132001504701200
2017-08-141142.001253.001142.001220.0016089001943458000
2017-08-101236.001247.001185.001196.0011651001407997700
2017-08-091261.001268.001196.001220.0017415002126838900
2017-08-081263.001293.001251.001268.008441001074660100
2017-08-071296.001297.001251.001260.009443001202621100
2017-08-041261.001308.001248.001282.0012449001595165400
2017-08-031300.001325.001246.001268.0023281002979026000
2017-08-021339.001363.001307.001312.0015157002024473900
2017-08-011455.001467.001313.001338.0043539005990175300
2017-07-311460.001528.001441.001513.0021842003249749300
2017-07-281492.001520.001448.001454.0022963003402261800
2017-07-271497.001563.001427.001521.0039196005888244700
2017-07-261541.001545.001466.001481.0024657003688514300
2017-07-251503.001588.001485.001547.0033523005195017700
2017-07-241497.001529.001454.001502.0031788004765292900
2017-07-211424.001472.001411.001420.0027690003976423500
2017-07-201425.001460.001364.001379.0048896006857214300
2017-07-191583.001685.001496.001508.0054536008667161400
2017-07-181539.001600.001506.001579.0033442005206585700
2017-07-141488.001552.001488.001525.0022120003370445100
2017-07-131510.001519.001475.001479.0020385003042556200
2017-07-121455.001511.001455.001498.0021213003167430900
2017-07-111442.001483.001434.001459.0015786002305253000
2017-07-101388.001456.001381.001453.0019442002778677600
2017-07-071336.001372.001312.001365.0010011001347529300
2017-07-061313.001356.001306.001344.009246001232107700
2017-07-051323.001336.001280.001308.009809001283658100
2017-07-041350.001376.001313.001318.0010309001382224500
2017-07-031376.001380.001335.001354.00695600942714900
2017-06-301333.001369.001320.001369.009450001270336000
2017-06-291360.001389.001351.001363.0010780001479038800
2017-06-281380.001380.001325.001345.0013876001870431000
2017-06-271390.001415.001383.001392.0010263001434040400
2017-06-261450.001474.001393.001414.0023309003329116000
2017-06-231396.001499.001377.001434.0049407007093931700
2017-06-221401.001434.001335.001406.0044020006132882500
2017-06-211250.001488.001240.001371.00968380013422496300
2017-06-201244.001270.001238.001252.0010528001319875100
2017-06-191244.001257.001221.001231.008717001080148600
2017-06-161165.001240.001161.001237.0016650002008698500
2017-06-151140.001164.001127.001160.0014261001632596400
2017-06-141194.001208.001141.001143.0012863001497057300
2017-06-131248.001255.001159.001194.0024151002907648400
2017-06-121268.001290.001197.001202.0035184004383488300
2017-06-091315.001393.001304.001367.0024551003337780400
2017-06-081322.001335.001288.001300.0010720001400671600
2017-06-071287.001328.001282.001323.0010764001406798400
2017-06-061346.001358.001277.001290.0013085001718052400
2017-06-051339.001362.001328.001347.008136001093667900
2017-06-021355.001356.001321.001342.008712001165567800
2017-06-011370.001370.001346.001356.009113001235251300
2017-05-311360.001391.001348.001363.0016996002320958400
2017-05-301357.001368.001331.001360.009251001249436500
2017-05-291360.001370.001341.001360.009249001254687100
2017-05-261338.001364.001324.001360.0011730001576940100
2017-05-251344.001344.001317.001336.009279001234168500
2017-05-241342.001358.001330.001335.009483001271808000
2017-05-231312.001349.001312.001329.0015094002009545500
2017-05-221351.001351.001307.001312.0011993001588311600
2017-05-191260.001304.001242.001293.0015438001978684400
2017-05-181200.001241.001200.001232.00786100960542300
2017-05-171217.001257.001204.001248.0011435001415221500
2017-05-161214.001232.001195.001224.00819300994094200
2017-05-151191.001205.001140.001200.008772001030427000
2017-05-121211.001247.001158.001168.0014142001696104900
2017-05-111165.001318.001154.001205.0037646004612218400
2017-05-101135.001159.001126.001154.009121001042473000
2017-05-091120.001139.001110.001129.00663500747301600
2017-05-081105.001110.001088.001104.00550300605337500
2017-05-021090.001106.001067.001084.00720200781768500
2017-05-011070.001150.001070.001085.0017215001897589000
2017-04-281116.001133.001050.001060.009321001015705100
2017-04-271051.001123.001037.001108.009957001078901300
2017-04-261045.001069.001040.001047.00551000579637400
2017-04-251001.001033.001001.001029.00439400447556300
2017-04-241017.001023.00995.001003.00491400494983600
2017-04-211045.001046.001018.001018.00444200456747700
2017-04-201053.001064.001033.001033.00517600541758800
2017-04-191025.001065.001025.001045.00538500563581600
2017-04-181062.001070.001032.001044.00744800781250600
2017-04-171005.001055.001004.001039.00669200690813300
2017-04-141030.001053.001007.001017.00453500465976000
2017-04-13995.001049.00985.001041.00900300913095500
2017-04-121036.001048.00993.001015.00755000766548100
2017-04-111075.001075.001037.001056.00561700593005000
2017-04-101100.001114.001078.001081.00624400682344600
2017-04-071077.001105.001038.001086.0010647001151314700
2017-04-061073.001083.001029.001050.0010180001073727400
2017-04-051072.001116.001050.001098.009521001028808800
2017-04-041163.001170.001021.001042.0015865001726347600
2017-04-031208.001214.001163.001166.00582700690053200
2017-03-311187.001220.001178.001190.00596700715443300
2017-03-301215.001243.001165.001177.008788001049757200
2017-03-291215.001251.001201.001218.00702200859850500
2017-03-281146.001211.001146.001200.00749600890906400
2017-03-271185.001188.001152.001157.00378300440956300
2017-03-241180.001190.001163.001180.00373800440582300
2017-03-231166.001200.001137.001189.00730700857037100
2017-03-221186.001214.001171.001174.00625700744778100
2017-03-211196.001239.001192.001226.00551600673038900
2017-03-171224.001232.001187.001215.00770400928202400
2017-03-161165.001228.001165.001224.008847001064204100
2017-03-151223.001244.001183.001187.0013025001573918500
2017-03-141285.001298.001226.001231.0019016002374670900
2017-03-131447.001455.001298.001307.0041904005744655400
2017-03-101287.001364.001274.001357.0013515001799049100
2017-03-091295.001311.001260.001277.00550600705621100
2017-03-081300.001320.001281.001296.00756000982830500
2017-03-071336.001364.001290.001295.0010668001412230400
2017-03-061368.001370.001318.001347.0011225001512035600
2017-03-031270.001314.001269.001308.009163001185743400
2017-03-021288.001303.001264.001269.008463001085758700
2017-03-011230.001277.001221.001266.00584300734221600
2017-02-281239.001267.001220.001230.00656300812597100
2017-02-271279.001280.001240.001247.00480300603508200
2017-02-241269.001285.001255.001277.00525300668877600
2017-02-231270.001280.001250.001260.00366300462654700
2017-02-221275.001293.001255.001266.00510300648725800
2017-02-211234.001284.001221.001276.008511001068408100
2017-02-201277.001277.001240.001254.00725400910312300
2017-02-171320.001340.001280.001292.007761001010769700
2017-02-161288.001343.001286.001335.008377001111128700
2017-02-151301.001314.001272.001282.00678100872539000
2017-02-141311.001329.001300.001308.008228001079695700
2017-02-131330.001357.001300.001332.008889001182879900
2017-02-101345.001348.001316.001324.008366001111413700
2017-02-091352.001400.001325.001344.0016591002262948300
2017-02-081305.001358.001302.001350.009894001321942400
2017-02-071348.001350.001285.001309.0011158001461595600
2017-02-061361.001373.001320.001349.0015238002064432400
2017-02-031265.001353.001256.001320.0020277002657844300
2017-02-021301.001304.001225.001241.0016894002135051100
2017-02-011336.001385.001241.001281.0030579004000586100
2017-01-311250.001370.001235.001345.0027107003574252600
2017-01-301247.001307.001202.001280.0032732004106438900
2017-01-271107.001194.001104.001192.0018755002161396500
2017-01-261140.001159.001090.001104.0016973001901664700
2017-01-251080.001105.001065.001080.009285001004958500
2017-01-241084.001155.001056.001080.0023763002631838200
2017-01-231050.001142.001030.001102.0042802004697718100
2017-01-20969.001024.00952.00992.0021396002120043400
2017-01-19940.00950.00922.00926.00507400472631800
2017-01-18934.00946.00920.00925.00566400526622700
2017-01-17945.00969.00920.00921.00814900763766600
2017-01-161017.001017.00945.00955.0016686001614550200
2017-01-13989.001049.00957.001017.0033798003408970100
2017-01-12940.00950.00907.00946.0011273001048494300
2017-01-11935.00945.00898.00905.00899400827618200
2017-01-10929.00988.00902.00920.0026278002476082700
2017-01-06860.00894.00860.00870.00769900676461500
2017-01-05827.00873.00822.00867.001152800985398200
2017-01-04829.00847.00819.00823.00582800485661000
2016-12-30810.00829.00810.00826.00321500264417300
2016-12-29830.00830.00806.00815.00331100270081300
2016-12-28810.00830.00809.00825.00458300376817500
2016-12-27810.00815.00802.00807.00438900354228700
2016-12-26801.00821.00801.00814.00344400279672400
2016-12-22811.00837.00799.00805.00657200534560600
2016-12-21824.00827.00800.00808.00429100348469700
2016-12-20805.00838.00797.00829.00555500455253000
2016-12-19838.00839.00803.00816.00562100460721400
2016-12-16844.00844.00808.00828.00692600569865100
2016-12-15860.00864.00831.00836.00643900542155700
2016-12-14834.00872.00824.00857.0015337001307127900
2016-12-13856.00875.00820.00834.0015877001343864600
2016-12-12850.00920.00838.00880.0062669005531170400
2016-12-09770.00787.00763.00770.00368300285467100
2016-12-08744.00777.00740.00772.00579500441407800
2016-12-07725.00745.00724.00743.00256200188614500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter