KabuInsight

グンゼ

3002
プライム/繊維製品/GUNZE LIMITED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,300.04,335.04,280.04,285.0-40.0-0.92%268,600
2026-03-124,370.04,370.04,300.04,325.0-50.0-1.14%425,000
2026-03-114,430.04,440.04,370.04,375.0-25.0-0.57%274,000
2026-03-104,455.04,455.04,380.04,400.0+10.0+0.23%317,500
2026-03-094,450.04,455.04,320.04,390.0-110.0-2.44%552,200
2026-03-064,515.04,515.04,460.04,500.0-40.0-0.88%224,800
2026-03-054,635.04,635.04,510.04,540.0+45.0+1.00%263,200
2026-03-044,550.04,580.04,430.04,495.0-85.0-1.86%475,000
2026-03-034,700.04,725.04,580.04,580.0-140.0-2.97%378,200
2026-03-024,700.04,765.04,680.04,720.0-25.0-0.53%296,500
2026-02-274,635.04,745.04,635.04,745.0+110.0+2.37%252,300
2026-02-264,625.04,665.04,620.04,635.0+20.0+0.43%213,400
2026-02-254,620.04,630.04,605.04,615.0-5.0-0.11%182,600
2026-02-244,635.04,645.04,610.04,620.0-15.0-0.32%198,100
2026-02-204,660.04,665.04,615.04,635.0-40.0-0.86%146,400
2026-02-194,640.04,680.04,605.04,675.0+25.0+0.54%158,700
2026-02-184,635.04,660.04,615.04,650.0+35.0+0.76%199,600
2026-02-174,575.04,630.04,545.04,615.0+45.0+0.98%195,800
2026-02-164,560.04,580.04,540.04,570.0+25.0+0.55%139,400
2026-02-134,550.04,565.04,505.04,545.0-25.0-0.55%178,900
2026-02-124,530.04,570.04,525.04,570.0+60.0+1.33%201,500
2026-02-104,495.04,550.04,485.04,510.0+35.0+0.78%160,900
2026-02-094,515.04,540.04,460.04,475.00.00.00%348,800
2026-02-064,370.04,510.04,340.04,475.0-105.0-2.29%533,400
2026-02-054,585.04,610.04,565.04,580.0+15.0+0.33%201,900
2026-02-044,520.04,595.04,520.04,565.0+25.0+0.55%169,800
2026-02-034,495.04,560.04,495.04,540.0+50.0+1.11%128,100
2026-02-024,520.04,585.04,490.04,490.00.00.00%232,500
2026-01-304,455.04,500.04,445.04,490.0+40.0+0.90%114,200
2026-01-294,475.04,485.04,415.04,450.0-20.0-0.45%155,400
2026-01-284,540.04,540.04,470.04,470.0-95.0-2.08%225,200
2026-01-274,540.04,570.04,515.04,565.0+20.0+0.44%89,800
2026-01-264,580.04,580.04,535.04,545.0-65.0-1.41%209,000
2026-01-234,600.04,630.04,585.04,610.0+20.0+0.44%120,700
2026-01-224,560.04,625.04,550.04,590.0+35.0+0.77%144,400
2026-01-214,500.04,575.04,480.04,555.00.00.00%172,700
2026-01-204,595.04,595.04,530.04,555.0-40.0-0.87%150,700
2026-01-194,630.04,630.04,540.04,595.0-35.0-0.76%193,100
2026-01-164,580.04,635.04,550.04,630.0+45.0+0.98%225,500
2026-01-154,625.04,635.04,570.04,585.0-20.0-0.43%279,700
2026-01-144,530.04,640.04,515.04,605.0+95.0+2.11%238,200
2026-01-134,495.04,535.04,465.04,510.0+85.0+1.92%223,700
2026-01-094,420.04,470.04,410.04,425.0+5.0+0.11%192,800
2026-01-084,420.04,455.04,405.04,420.00.00.00%208,300
2026-01-074,375.04,430.04,360.04,420.0+45.0+1.03%191,200
2026-01-064,390.04,420.04,355.04,375.0+5.0+0.11%220,900
2026-01-054,300.04,390.04,300.04,370.0+85.0+1.98%232,200
2025-12-304,300.04,335.04,285.04,285.0-15.0-0.35%129,200
2025-12-294,280.04,300.04,255.04,300.0+35.0+0.82%142,400
2025-12-264,255.04,280.04,240.04,265.0+25.0+0.59%100,500
2025-12-254,250.04,250.04,205.04,240.0+15.0+0.36%77,400
2025-12-244,285.04,295.04,205.04,225.0-50.0-1.17%174,100
2025-12-234,310.04,330.04,250.04,275.0-35.0-0.81%210,000
2025-12-224,315.04,350.04,305.04,310.0+15.0+0.35%161,300
2025-12-194,245.04,325.04,220.04,295.0+50.0+1.18%208,600
2025-12-184,225.04,255.04,200.04,245.0+25.0+0.59%133,300
2025-12-174,240.04,240.04,205.04,220.0-10.0-0.24%111,900
2025-12-164,255.04,255.04,220.04,230.0-25.0-0.59%141,600
2025-12-154,240.04,285.04,205.04,255.0+40.0+0.95%187,900
2025-12-124,215.04,240.04,200.04,215.0+5.0+0.12%121,400
2025-12-114,235.04,245.04,170.04,210.0+15.0+0.36%120,000
2025-12-104,215.04,225.04,165.04,195.0+35.0+0.84%135,500
2025-12-094,200.04,215.04,150.04,160.0-40.0-0.95%130,300
2025-12-084,140.04,200.04,130.04,200.0+75.0+1.82%97,400
2025-12-054,165.04,180.04,110.04,125.0-40.0-0.96%122,800
2025-12-044,145.04,180.04,135.04,165.0+20.0+0.48%82,800
2025-12-034,165.04,165.04,120.04,145.0-20.0-0.48%119,900
2025-12-024,170.04,180.04,145.04,165.0-10.0-0.24%100,300
2025-12-014,155.04,175.04,145.04,175.0+35.0+0.85%123,000
2025-11-284,145.04,170.04,130.04,140.0+10.0+0.24%164,100
2025-11-274,115.04,130.04,080.04,130.00.00.00%154,600
2025-11-264,110.04,130.04,095.04,130.0+40.0+0.98%146,700
2025-11-254,050.04,115.04,045.04,090.0+75.0+1.87%203,000
2025-11-213,965.04,045.03,965.04,015.0+50.0+1.26%269,200
2025-11-203,960.03,980.03,955.03,965.0+35.0+0.89%96,900
2025-11-193,900.03,955.03,895.03,930.0+35.0+0.90%111,200
2025-11-183,955.03,960.03,885.03,895.0-65.0-1.64%225,900
2025-11-173,965.03,975.03,940.03,960.0-25.0-0.63%85,000
2025-11-143,930.03,995.03,930.03,985.0+55.0+1.40%180,800
2025-11-133,940.04,000.03,925.03,930.0-5.0-0.13%154,700
2025-11-123,895.03,935.03,880.03,935.0+70.0+1.81%173,700
2025-11-113,895.03,900.03,845.03,865.0-20.0-0.51%88,700
2025-11-103,855.03,895.03,855.03,885.0+60.0+1.57%123,200
2025-11-073,815.03,850.03,810.03,825.0-5.0-0.13%155,100
2025-11-063,800.03,865.03,745.03,830.0+65.0+1.73%266,400
2025-11-053,810.03,820.03,735.03,765.0-55.0-1.44%201,800
2025-11-043,800.03,845.03,785.03,820.0+20.0+0.53%144,900
2025-10-313,825.03,825.03,780.03,800.0-20.0-0.52%137,700
2025-10-303,800.03,830.03,800.03,820.0+25.0+0.66%235,000
2025-10-293,875.03,875.03,795.03,795.0-60.0-1.56%152,300
2025-10-283,900.03,900.03,855.03,855.0-75.0-1.91%126,800
2025-10-273,890.03,930.03,890.03,930.0+50.0+1.29%153,300
2025-10-243,875.03,890.03,865.03,880.0+10.0+0.26%104,000
2025-10-233,850.03,880.03,835.03,870.0+25.0+0.65%133,400
2025-10-223,805.03,845.03,795.03,845.0+60.0+1.59%159,000
2025-10-213,815.03,815.03,780.03,785.0-25.0-0.66%72,800
2025-10-203,785.03,825.03,770.03,810.0+60.0+1.60%133,100
2025-10-173,750.03,760.03,745.03,750.0-10.0-0.27%71,100
2025-10-163,720.03,760.03,720.03,760.0+65.0+1.76%118,300
2025-10-153,665.03,695.03,660.03,695.0+55.0+1.51%171,700
2025-10-143,655.03,690.03,630.03,640.0-70.0-1.89%303,700
2025-10-103,750.03,750.03,705.03,710.0-75.0-1.98%213,100
2025-10-093,775.03,800.03,765.03,785.0+10.0+0.26%126,000
2025-10-083,755.03,805.03,755.03,775.0+10.0+0.27%184,700
2025-10-073,750.03,770.03,745.03,765.0+20.0+0.53%101,900
2025-10-063,785.03,785.03,735.03,745.0+15.0+0.40%154,700
2025-10-033,705.03,740.03,700.03,730.0+25.0+0.67%168,300
2025-10-023,715.03,725.03,670.03,705.0-15.0-0.40%228,900
2025-10-013,770.03,770.03,715.03,720.0-60.0-1.59%231,300
2025-09-303,820.03,820.03,775.03,780.0-35.0-0.92%193,900
2025-09-293,790.03,820.03,760.03,815.0-45.0-1.17%326,500
2025-09-263,820.03,880.03,820.03,860.0+35.0+0.92%473,900
2025-09-253,830.03,845.03,820.03,825.0+5.0+0.13%322,400
2025-09-243,825.03,835.03,800.03,820.00.00.00%212,300
2025-09-223,810.03,840.03,805.03,820.0+15.0+0.39%164,300
2025-09-193,840.03,845.03,790.03,805.0-35.0-0.91%253,800
2025-09-183,815.03,850.03,785.03,840.0+35.0+0.92%206,200
2025-09-173,850.03,865.03,795.03,805.0-60.0-1.55%294,300
2025-09-163,840.03,880.03,830.03,865.0+20.0+0.52%213,700
2025-09-123,840.03,885.03,840.03,845.0——207,700

直近120営業日分を表示