KabuInsight

Ｇｕｎｏｓｙ

6047
プライム/サービス業/Gunosy 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
2026-03-13535.0544.0532.0536.0-6.0-1.11%156,500
2026-03-12553.0554.0538.0542.0-9.0-1.63%162,500
2026-03-11567.0570.0551.0551.0-8.0-1.43%212,900
2026-03-10559.0563.0549.0559.0+10.0+1.82%170,000
2026-03-09541.0549.0529.0549.0-20.0-3.51%298,200
2026-03-06557.0569.0552.0569.0+9.0+1.61%195,100
2026-03-05548.0560.0545.0560.0+29.0+5.46%149,300
2026-03-04545.0549.0522.0531.0-23.0-4.15%423,900
2026-03-03571.0572.0551.0554.0-15.0-2.64%260,600
2026-03-02572.0583.0560.0569.0-13.0-2.23%388,500
2026-02-27576.0583.0570.0582.0+20.0+3.56%235,900
2026-02-26553.0568.0552.0562.0+14.0+2.55%214,100
2026-02-25548.0559.0548.0548.0+3.0+0.55%153,200
2026-02-24543.0549.0537.0545.0-3.0-0.55%223,000
2026-02-20557.0559.0547.0548.0-18.0-3.18%211,100
2026-02-19561.0566.0550.0566.0+12.0+2.17%188,000
2026-02-18566.0568.0554.0554.0-9.0-1.60%105,300
2026-02-17553.0568.0548.0563.0+11.0+1.99%231,100
2026-02-16549.0555.0546.0552.0+5.0+0.91%163,300
2026-02-13561.0564.0546.0547.0-17.0-3.01%208,100
2026-02-12577.0577.0560.0564.0-7.0-1.23%189,400
2026-02-10565.0575.0564.0571.0+9.0+1.60%166,700
2026-02-09564.0565.0557.0562.0+10.0+1.81%111,700
2026-02-06559.0563.0545.0552.0-10.0-1.78%239,700
2026-02-05562.0573.0558.0562.0+1.0+0.18%124,100
2026-02-04560.0565.0553.0561.0-6.0-1.06%223,400
2026-02-03561.0571.0556.0567.0+14.0+2.53%247,400
2026-02-02575.0575.0552.0553.0-17.0-2.98%288,000
2026-01-30562.0585.0562.0570.0+6.0+1.06%312,800
2026-01-29551.0567.0548.0564.0+6.0+1.08%156,000
2026-01-28556.0569.0544.0558.0-2.0-0.36%351,600
2026-01-27571.0571.0558.0560.0-13.0-2.27%187,600
2026-01-26585.0602.0571.0573.0-9.0-1.55%487,000
2026-01-23567.0594.0562.0582.0+18.0+3.19%489,900
2026-01-22545.0567.0543.0564.0+18.0+3.30%363,900
2026-01-21545.0549.0534.0546.0-1.0-0.18%248,900
2026-01-20547.0551.0542.0547.0-5.0-0.91%117,500
2026-01-19552.0555.0541.0552.0+3.0+0.55%201,300
2026-01-16553.0560.0546.0549.0-10.0-1.79%220,300
2026-01-15539.0561.0536.0559.0+19.0+3.52%373,600
2026-01-14546.0551.0532.0540.0-6.0-1.10%496,300
2026-01-13555.0555.0540.0546.0-5.0-0.91%337,600
2026-01-09553.0554.0547.0551.0+7.0+1.29%121,200
2026-01-08550.0555.0541.0544.0+1.0+0.18%182,200
2026-01-07530.0543.0525.0543.0+15.0+2.84%278,500
2026-01-06526.0532.0526.0528.0+3.0+0.57%108,900
2026-01-05530.0530.0521.0525.0+2.0+0.38%151,800
2025-12-30527.0528.0521.0523.0-3.0-0.57%211,900
2025-12-29534.0534.0526.0526.0-7.0-1.31%169,500
2025-12-26538.0540.0529.0533.0-3.0-0.56%275,700
2025-12-25530.0538.0526.0536.0+8.0+1.52%246,200
2025-12-24528.0533.0525.0528.0+2.0+0.38%238,800
2025-12-23528.0536.0526.0526.0-3.0-0.57%114,700
2025-12-22530.0531.0519.0529.0+5.0+0.95%202,200
2025-12-19520.0529.0519.0524.0+5.0+0.96%201,200
2025-12-18520.0522.0516.0519.0-3.0-0.57%126,700
2025-12-17521.0522.0513.0522.0-1.0-0.19%264,000
2025-12-16536.0538.0522.0523.0-11.0-2.06%151,800
2025-12-15524.0535.0522.0534.0+8.0+1.52%251,100
2025-12-12531.0534.0522.0526.0-2.0-0.38%249,800
2025-12-11538.0542.0527.0528.0-12.0-2.22%169,400
2025-12-10539.0545.0535.0540.0+7.0+1.31%149,900
2025-12-09543.0548.0532.0533.0-16.0-2.91%199,300
2025-12-08539.0552.0538.0549.0+8.0+1.48%273,400
2025-12-05549.0554.0541.0541.0-12.0-2.17%245,600
2025-12-04550.0553.0547.0553.0+7.0+1.28%268,500
2025-12-03550.0552.0545.0546.0-4.0-0.73%149,200
2025-12-02560.0561.0547.0550.0-9.0-1.61%232,300
2025-12-01576.0576.0559.0559.0-14.0-2.44%215,900
2025-11-28571.0583.0570.0573.0+2.0+0.35%139,800
2025-11-27569.0572.0566.0571.0+5.0+0.88%87,800
2025-11-26566.0572.0562.0566.0+5.0+0.89%96,900
2025-11-25570.0572.0556.0561.0-8.0-1.41%198,200
2025-11-21566.0574.0562.0569.0-6.0-1.04%193,800
2025-11-20576.0585.0572.0575.0+6.0+1.05%213,600
2025-11-19565.0578.0559.0569.0+9.0+1.61%291,100
2025-11-18568.0571.0560.0560.0-12.0-2.10%299,300
2025-11-17577.0580.0567.0572.0-8.0-1.38%202,500
2025-11-14581.0590.0577.0580.0-9.0-1.53%299,400
2025-11-13608.0608.0587.0589.0-17.0-2.81%238,100
2025-11-12597.0611.0594.0606.0+13.0+2.19%213,800
2025-11-11609.0609.0590.0593.0-11.0-1.82%137,200
2025-11-10600.0608.0595.0604.0+8.0+1.34%195,000
2025-11-07584.0610.0584.0596.0+6.0+1.02%225,900
2025-11-06585.0591.0582.0590.0+7.0+1.20%165,000
2025-11-05601.0601.0576.0583.0-22.0-3.64%363,200
2025-11-04606.0613.0603.0605.0+3.0+0.50%274,500
2025-10-31619.0619.0598.0602.0-9.0-1.47%380,800
2025-10-30608.0613.0602.0611.0+6.0+0.99%158,200
2025-10-29609.0612.0600.0605.0-2.0-0.33%160,200
2025-10-28612.0622.0606.0607.0-10.0-1.62%176,100
2025-10-27611.0625.0607.0617.0+14.0+2.32%161,800
2025-10-24610.0610.0602.0603.0-6.0-0.99%92,400
2025-10-23610.0615.0605.0609.0-4.0-0.65%202,300
2025-10-22610.0620.0605.0613.0+6.0+0.99%161,300
2025-10-21608.0615.0600.0607.0+5.0+0.83%331,700
2025-10-20602.0609.0596.0602.0+13.0+2.21%255,600
2025-10-17608.0613.0586.0589.0-28.0-4.54%416,400
2025-10-16598.0617.0592.0617.0-7.0-1.12%839,300
2025-10-15609.0631.0609.0624.0+18.0+2.97%295,300
2025-10-14612.0617.0597.0606.0-16.0-2.57%555,200
2025-10-10633.0635.0620.0622.0-15.0-2.35%306,000
2025-10-09637.0641.0630.0637.0+1.0+0.16%109,300
2025-10-08640.0646.0636.0636.0-8.0-1.24%129,700
2025-10-07650.0651.0636.0644.0-4.0-0.62%120,800
2025-10-06650.0655.0641.0648.0+8.0+1.25%163,700
2025-10-03634.0647.0634.0640.0+7.0+1.11%193,100
2025-10-02634.0641.0623.0633.0-2.0-0.31%579,000
2025-10-01680.0680.0633.0635.0-42.0-6.20%824,600
2025-09-30681.0686.0670.0677.0-3.0-0.44%162,300
2025-09-29703.0703.0677.0680.0-23.0-3.27%268,600
2025-09-26697.0704.0686.0703.0+2.0+0.29%255,400
2025-09-25705.0707.0700.0701.0-7.0-0.99%99,800
2025-09-24720.0720.0702.0708.0-15.0-2.07%212,500
2025-09-22729.0736.0723.0723.0-6.0-0.82%100,500
2025-09-19725.0733.0713.0729.0+6.0+0.83%215,100
2025-09-18734.0737.0723.0723.0-5.0-0.69%125,700
2025-09-17727.0734.0721.0728.0-11.0-1.49%187,300
2025-09-16721.0739.0716.0739.0+20.0+2.78%153,500
2025-09-12717.0723.0713.0719.0——102,000

直近120営業日分を表示