グンゼ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,765（26/03/02）
- 年初来安値
- 3,545（26/05/14）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/5/18 | 3,740 | 3,740 | 3,660 | 3,715 | 303,500 | 3,715 | 22.39 | 1.04 |
| 2026/5/15 | 3,680 | 3,765 | 3,655 | 3,735 | 347,900 | 3,735 | 22.51 | 1.05 |
| 2026/5/14 | 3,580 | 3,825 | 3,545 | 3,815 | 569,600 | 3,815 | 77.29 | 1.10 |
| 2026/5/13 | 3,590 | 3,615 | 3,570 | 3,585 | 202,200 | 3,585 | 72.63 | 1.03 |
| 2026/5/12 | 3,625 | 3,635 | 3,575 | 3,595 | 218,800 | 3,595 | 72.83 | 1.03 |
| 2026/5/11 | 3,625 | 3,645 | 3,615 | 3,620 | 127,400 | 3,620 | 73.34 | 1.04 |
| 2026/5/8 | 3,630 | 3,630 | 3,555 | 3,620 | 305,300 | 3,620 | 73.34 | 1.04 |
| 2026/5/7 | 3,620 | 3,640 | 3,620 | 3,640 | 234,500 | 3,640 | 73.74 | 1.05 |
| 2026/5/1 | 3,600 | 3,630 | 3,590 | 3,595 | 259,100 | 3,595 | ||
| 2026/4/30 | 3,665 | 3,670 | 3,600 | 3,610 | 312,500 | 3,610 | ||
| 2026/4/28 | 3,680 | 3,710 | 3,665 | 3,710 | 361,000 | 3,710 | ||
| 2026/4/27 | 3,655 | 3,685 | 3,625 | 3,660 | 229,100 | 3,660 | ||
| 2026/4/24 | 3,730 | 3,730 | 3,665 | 3,670 | 155,700 | 3,670 | ||
| 2026/4/23 | 3,730 | 3,730 | 3,670 | 3,700 | 275,400 | 3,700 | ||
| 2026/4/22 | 3,825 | 3,830 | 3,740 | 3,750 | 265,800 | 3,750 | ||
| 2026/4/21 | 3,950 | 3,950 | 3,835 | 3,840 | 283,500 | 3,840 | ||
| 2026/4/20 | 3,925 | 3,950 | 3,915 | 3,945 | 137,000 | 3,945 | ||
| 2026/4/17 | 3,920 | 3,940 | 3,890 | 3,910 | 196,400 | 3,910 | ||
| 2026/4/16 | 3,880 | 3,935 | 3,880 | 3,925 | 167,500 | 3,925 | ||
| 2026/4/15 | 3,890 | 3,915 | 3,845 | 3,860 | 220,300 | 3,860 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
