ｇｕｍｉ
3903プライム/情報･通信業/gumi Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 333.0 | 365.0 | 329.0 | 347.0 | +9.0 | +2.66% | 1,531,100 |
| 2026-03-12 | 341.0 | 342.0 | 333.0 | 338.0 | -6.0 | -1.74% | 620,400 |
| 2026-03-11 | 334.0 | 347.0 | 334.0 | 344.0 | +10.0 | +2.99% | 623,200 |
| 2026-03-10 | 322.0 | 337.0 | 319.0 | 334.0 | +16.0 | +5.03% | 498,900 |
| 2026-03-09 | 310.0 | 318.0 | 307.0 | 318.0 | -4.0 | -1.24% | 483,500 |
| 2026-03-06 | 320.0 | 325.0 | 316.0 | 322.0 | +4.0 | +1.26% | 533,400 |
| 2026-03-05 | 314.0 | 323.0 | 314.0 | 318.0 | +16.0 | +5.30% | 844,200 |
| 2026-03-04 | 311.0 | 313.0 | 299.0 | 302.0 | -13.0 | -4.13% | 1,161,000 |
| 2026-03-03 | 326.0 | 326.0 | 314.0 | 315.0 | -10.0 | -3.08% | 765,800 |
| 2026-03-02 | 327.0 | 331.0 | 324.0 | 325.0 | -10.0 | -2.99% | 619,600 |
| 2026-02-27 | 337.0 | 337.0 | 330.0 | 335.0 | 0.0 | 0.00% | 416,400 |
| 2026-02-26 | 326.0 | 340.0 | 325.0 | 335.0 | +14.0 | +4.36% | 898,800 |
| 2026-02-25 | 321.0 | 328.0 | 321.0 | 321.0 | 0.0 | 0.00% | 331,000 |
| 2026-02-24 | 328.0 | 329.0 | 319.0 | 321.0 | -8.0 | -2.43% | 584,200 |
| 2026-02-20 | 332.0 | 334.0 | 327.0 | 329.0 | -5.0 | -1.50% | 627,600 |
| 2026-02-19 | 340.0 | 340.0 | 333.0 | 334.0 | -6.0 | -1.76% | 493,400 |
| 2026-02-18 | 352.0 | 352.0 | 338.0 | 340.0 | -8.0 | -2.30% | 576,900 |
| 2026-02-17 | 346.0 | 358.0 | 345.0 | 348.0 | +7.0 | +2.05% | 739,700 |
| 2026-02-16 | 341.0 | 344.0 | 338.0 | 341.0 | +8.0 | +2.40% | 423,900 |
| 2026-02-13 | 341.0 | 344.0 | 332.0 | 333.0 | -10.0 | -2.92% | 600,700 |
| 2026-02-12 | 346.0 | 347.0 | 340.0 | 343.0 | -3.0 | -0.87% | 449,400 |
| 2026-02-10 | 339.0 | 351.0 | 338.0 | 346.0 | +10.0 | +2.98% | 465,700 |
| 2026-02-09 | 344.0 | 348.0 | 336.0 | 336.0 | 0.0 | 0.00% | 735,100 |
| 2026-02-06 | 343.0 | 344.0 | 333.0 | 336.0 | -14.0 | -4.00% | 761,600 |
| 2026-02-05 | 345.0 | 354.0 | 345.0 | 350.0 | +1.0 | +0.29% | 324,700 |
| 2026-02-04 | 345.0 | 349.0 | 343.0 | 349.0 | -2.0 | -0.57% | 342,900 |
| 2026-02-03 | 352.0 | 355.0 | 347.0 | 351.0 | +5.0 | +1.45% | 414,400 |
| 2026-02-02 | 349.0 | 358.0 | 346.0 | 346.0 | -7.0 | -1.98% | 615,500 |
| 2026-01-30 | 351.0 | 358.0 | 349.0 | 353.0 | +1.0 | +0.28% | 460,400 |
| 2026-01-29 | 353.0 | 356.0 | 347.0 | 352.0 | -1.0 | -0.28% | 724,800 |
| 2026-01-28 | 360.0 | 363.0 | 352.0 | 353.0 | -7.0 | -1.94% | 511,300 |
| 2026-01-27 | 368.0 | 369.0 | 360.0 | 360.0 | -8.0 | -2.17% | 764,600 |
| 2026-01-26 | 376.0 | 377.0 | 367.0 | 368.0 | -14.0 | -3.66% | 722,900 |
| 2026-01-23 | 379.0 | 389.0 | 375.0 | 382.0 | +6.0 | +1.60% | 499,300 |
| 2026-01-22 | 381.0 | 382.0 | 376.0 | 376.0 | -1.0 | -0.27% | 348,600 |
| 2026-01-21 | 381.0 | 385.0 | 376.0 | 377.0 | -14.0 | -3.58% | 737,500 |
| 2026-01-20 | 396.0 | 398.0 | 388.0 | 391.0 | -2.0 | -0.51% | 560,200 |
| 2026-01-19 | 397.0 | 398.0 | 385.0 | 393.0 | -7.0 | -1.75% | 721,300 |
| 2026-01-16 | 400.0 | 406.0 | 390.0 | 400.0 | 0.0 | 0.00% | 933,600 |
| 2026-01-15 | 394.0 | 400.0 | 390.0 | 400.0 | +6.0 | +1.52% | 792,000 |
| 2026-01-14 | 382.0 | 407.0 | 379.0 | 394.0 | +16.0 | +4.23% | 1,833,100 |
| 2026-01-13 | 378.0 | 384.0 | 371.0 | 378.0 | +7.0 | +1.89% | 881,700 |
| 2026-01-09 | 364.0 | 374.0 | 361.0 | 371.0 | +10.0 | +2.77% | 682,800 |
| 2026-01-08 | 371.0 | 373.0 | 361.0 | 361.0 | -12.0 | -3.22% | 827,400 |
| 2026-01-07 | 376.0 | 381.0 | 367.0 | 373.0 | -4.0 | -1.06% | 1,069,200 |
| 2026-01-06 | 369.0 | 385.0 | 368.0 | 377.0 | +16.0 | +4.43% | 1,817,000 |
| 2026-01-05 | 360.0 | 371.0 | 358.0 | 361.0 | +6.0 | +1.69% | 1,201,300 |
| 2025-12-30 | 369.0 | 369.0 | 355.0 | 355.0 | -14.0 | -3.79% | 648,900 |
| 2025-12-29 | 352.0 | 369.0 | 348.0 | 369.0 | +13.0 | +3.65% | 698,700 |
| 2025-12-26 | 348.0 | 365.0 | 342.0 | 356.0 | +7.0 | +2.01% | 2,303,000 |
| 2025-12-25 | 348.0 | 352.0 | 345.0 | 349.0 | +4.0 | +1.16% | 798,400 |
| 2025-12-24 | 347.0 | 349.0 | 344.0 | 345.0 | -3.0 | -0.86% | 537,700 |
| 2025-12-23 | 346.0 | 350.0 | 343.0 | 348.0 | +5.0 | +1.46% | 959,100 |
| 2025-12-22 | 345.0 | 349.0 | 339.0 | 343.0 | -2.0 | -0.58% | 591,300 |
| 2025-12-19 | 340.0 | 345.0 | 336.0 | 345.0 | +8.0 | +2.37% | 934,300 |
| 2025-12-18 | 337.0 | 344.0 | 334.0 | 337.0 | -8.0 | -2.32% | 954,200 |
| 2025-12-17 | 336.0 | 349.0 | 336.0 | 345.0 | +10.0 | +2.99% | 900,800 |
| 2025-12-16 | 354.0 | 356.0 | 334.0 | 335.0 | -20.0 | -5.63% | 1,514,600 |
| 2025-12-15 | 346.0 | 363.0 | 345.0 | 355.0 | -21.0 | -5.59% | 1,677,900 |
| 2025-12-12 | 364.0 | 377.0 | 364.0 | 376.0 | +10.0 | +2.73% | 820,800 |
| 2025-12-11 | 372.0 | 375.0 | 364.0 | 366.0 | -10.0 | -2.66% | 656,700 |
| 2025-12-10 | 370.0 | 384.0 | 366.0 | 376.0 | +6.0 | +1.62% | 1,000,400 |
| 2025-12-09 | 372.0 | 378.0 | 370.0 | 370.0 | -4.0 | -1.07% | 492,100 |
| 2025-12-08 | 375.0 | 379.0 | 373.0 | 374.0 | 0.0 | 0.00% | 471,100 |
| 2025-12-05 | 376.0 | 378.0 | 371.0 | 374.0 | -4.0 | -1.06% | 675,300 |
| 2025-12-04 | 380.0 | 385.0 | 375.0 | 378.0 | -2.0 | -0.53% | 500,900 |
| 2025-12-03 | 390.0 | 391.0 | 380.0 | 380.0 | -5.0 | -1.30% | 521,100 |
| 2025-12-02 | 402.0 | 402.0 | 385.0 | 385.0 | -16.0 | -3.99% | 595,900 |
| 2025-12-01 | 425.0 | 426.0 | 401.0 | 401.0 | -27.0 | -6.31% | 819,500 |
| 2025-11-28 | 397.0 | 428.0 | 396.0 | 428.0 | +32.0 | +8.08% | 1,261,300 |
| 2025-11-27 | 389.0 | 397.0 | 388.0 | 396.0 | +10.0 | +2.59% | 507,300 |
| 2025-11-26 | 378.0 | 388.0 | 377.0 | 386.0 | +5.0 | +1.31% | 551,800 |
| 2025-11-25 | 390.0 | 390.0 | 379.0 | 381.0 | -3.0 | -0.78% | 527,700 |
| 2025-11-21 | 380.0 | 387.0 | 377.0 | 384.0 | 0.0 | 0.00% | 755,000 |
| 2025-11-20 | 388.0 | 395.0 | 376.0 | 384.0 | 0.0 | 0.00% | 1,095,900 |
| 2025-11-19 | 391.0 | 393.0 | 380.0 | 384.0 | +1.0 | +0.26% | 1,035,300 |
| 2025-11-18 | 395.0 | 399.0 | 379.0 | 383.0 | -13.0 | -3.28% | 953,400 |
| 2025-11-17 | 408.0 | 411.0 | 394.0 | 396.0 | -14.0 | -3.41% | 1,171,400 |
| 2025-11-14 | 422.0 | 424.0 | 410.0 | 410.0 | -20.0 | -4.65% | 858,100 |
| 2025-11-13 | 438.0 | 439.0 | 430.0 | 430.0 | -10.0 | -2.27% | 520,900 |
| 2025-11-12 | 425.0 | 440.0 | 422.0 | 440.0 | +17.0 | +4.02% | 972,000 |
| 2025-11-11 | 433.0 | 434.0 | 419.0 | 423.0 | -7.0 | -1.63% | 636,500 |
| 2025-11-10 | 432.0 | 434.0 | 425.0 | 430.0 | +2.0 | +0.47% | 504,600 |
| 2025-11-07 | 425.0 | 433.0 | 423.0 | 428.0 | -2.0 | -0.47% | 595,900 |
| 2025-11-06 | 448.0 | 448.0 | 430.0 | 430.0 | -16.0 | -3.59% | 751,500 |
| 2025-11-05 | 438.0 | 446.0 | 426.0 | 446.0 | +7.0 | +1.59% | 875,800 |
| 2025-11-04 | 440.0 | 449.0 | 432.0 | 439.0 | -1.0 | -0.23% | 937,200 |
| 2025-10-31 | 453.0 | 461.0 | 440.0 | 440.0 | -11.0 | -2.44% | 763,200 |
| 2025-10-30 | 450.0 | 456.0 | 444.0 | 451.0 | +1.0 | +0.22% | 539,100 |
| 2025-10-29 | 463.0 | 472.0 | 450.0 | 450.0 | -13.0 | -2.81% | 517,500 |
| 2025-10-28 | 466.0 | 468.0 | 461.0 | 463.0 | -4.0 | -0.86% | 409,600 |
| 2025-10-27 | 470.0 | 480.0 | 466.0 | 467.0 | -3.0 | -0.64% | 541,600 |
| 2025-10-24 | 471.0 | 477.0 | 468.0 | 470.0 | +1.0 | +0.21% | 354,500 |
| 2025-10-23 | 473.0 | 476.0 | 468.0 | 469.0 | -10.0 | -2.09% | 317,900 |
| 2025-10-22 | 479.0 | 487.0 | 471.0 | 479.0 | +9.0 | +1.91% | 676,900 |
| 2025-10-21 | 475.0 | 478.0 | 463.0 | 470.0 | -3.0 | -0.63% | 987,900 |
| 2025-10-20 | 466.0 | 477.0 | 457.0 | 473.0 | +23.0 | +5.11% | 826,300 |
| 2025-10-17 | 458.0 | 466.0 | 440.0 | 450.0 | -18.0 | -3.85% | 1,408,200 |
| 2025-10-16 | 477.0 | 477.0 | 466.0 | 468.0 | -8.0 | -1.68% | 549,100 |
| 2025-10-15 | 473.0 | 482.0 | 472.0 | 476.0 | +6.0 | +1.28% | 456,900 |
| 2025-10-14 | 488.0 | 499.0 | 468.0 | 470.0 | -26.0 | -5.24% | 919,600 |
| 2025-10-10 | 505.0 | 510.0 | 489.0 | 496.0 | -14.0 | -2.75% | 666,400 |
| 2025-10-09 | 499.0 | 515.0 | 497.0 | 510.0 | +11.0 | +2.20% | 861,700 |
| 2025-10-08 | 501.0 | 509.0 | 495.0 | 499.0 | 0.0 | 0.00% | 1,076,500 |
| 2025-10-07 | 484.0 | 522.0 | 471.0 | 499.0 | +22.0 | +4.61% | 2,649,100 |
| 2025-10-06 | 480.0 | 483.0 | 456.0 | 477.0 | +9.0 | +1.92% | 2,173,700 |
| 2025-10-03 | 428.0 | 472.0 | 428.0 | 468.0 | -60.0 | -11.36% | 6,309,000 |
| 2025-10-02 | 540.0 | 548.0 | 527.0 | 528.0 | -4.0 | -0.75% | 1,389,900 |
| 2025-10-01 | 560.0 | 563.0 | 532.0 | 532.0 | -38.0 | -6.67% | 2,229,100 |
| 2025-09-30 | 583.0 | 584.0 | 567.0 | 570.0 | -19.0 | -3.23% | 1,660,500 |
| 2025-09-29 | 616.0 | 617.0 | 588.0 | 589.0 | -31.0 | -5.00% | 2,755,200 |
| 2025-09-26 | 620.0 | 636.0 | 613.0 | 620.0 | -5.0 | -0.80% | 2,310,600 |
| 2025-09-25 | 615.0 | 645.0 | 614.0 | 625.0 | +18.0 | +2.97% | 2,887,300 |
| 2025-09-24 | 622.0 | 624.0 | 606.0 | 607.0 | -18.0 | -2.88% | 1,565,700 |
| 2025-09-22 | 654.0 | 659.0 | 621.0 | 625.0 | -15.0 | -2.34% | 2,310,700 |
| 2025-09-19 | 628.0 | 646.0 | 624.0 | 640.0 | +11.0 | +1.75% | 2,650,300 |
| 2025-09-18 | 621.0 | 637.0 | 602.0 | 629.0 | +16.0 | +2.61% | 3,424,400 |
| 2025-09-17 | 618.0 | 628.0 | 612.0 | 613.0 | -7.0 | -1.13% | 1,235,100 |
| 2025-09-16 | 640.0 | 643.0 | 618.0 | 620.0 | -23.0 | -3.58% | 3,216,800 |
| 2025-09-12 | 609.0 | 649.0 | 601.0 | 643.0 | — | — | 3,822,900 |
直近120営業日分を表示