ＧＭＢ(7214)の株価時系列情報
ＧＭＢ(7214)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 1,184 | 1,215 | 1,171 | 1,206 | 23,100 |
| 2024/09/19 | 1,153 | 1,195 | 1,153 | 1,178 | 20,300 |
| 2024/09/18 | 1,156 | 1,170 | 1,140 | 1,144 | 18,900 |
| 2024/09/17 | 1,185 | 1,185 | 1,128 | 1,153 | 20,200 |
| 2024/09/13 | 1,148 | 1,148 | 1,130 | 1,140 | 9,900 |
| 2024/09/12 | 1,138 | 1,154 | 1,132 | 1,148 | 15,200 |
| 2024/09/11 | 1,140 | 1,148 | 1,092 | 1,100 | 45,700 |
| 2024/09/10 | 1,160 | 1,164 | 1,144 | 1,150 | 22,900 |
| 2024/09/09 | 1,112 | 1,158 | 1,108 | 1,143 | 41,300 |
| 2024/09/06 | 1,198 | 1,198 | 1,159 | 1,172 | 24,000 |
| 2024/09/05 | 1,160 | 1,205 | 1,160 | 1,174 | 30,300 |
| 2024/09/04 | 1,200 | 1,202 | 1,161 | 1,171 | 66,200 |
| 2024/09/03 | 1,205 | 1,249 | 1,205 | 1,249 | 25,400 |
| 2024/09/02 | 1,222 | 1,228 | 1,204 | 1,212 | 16,000 |
| 2024/08/30 | 1,195 | 1,227 | 1,195 | 1,222 | 21,600 |
| 2024/08/29 | 1,178 | 1,196 | 1,169 | 1,192 | 31,400 |
| 2024/08/28 | 1,200 | 1,200 | 1,177 | 1,178 | 14,300 |
| 2024/08/27 | 1,148 | 1,206 | 1,147 | 1,201 | 43,100 |
| 2024/08/26 | 1,153 | 1,169 | 1,142 | 1,154 | 39,000 |
| 2024/08/23 | 1,151 | 1,156 | 1,133 | 1,154 | 41,100 |
| 2024/08/22 | 1,180 | 1,188 | 1,136 | 1,151 | 52,300 |
| 2024/08/21 | 1,192 | 1,225 | 1,131 | 1,168 | 175,500 |
| 2024/08/20 | 1,213 | 1,236 | 1,212 | 1,222 | 83,500 |
| 2024/08/19 | 1,210 | 1,245 | 1,193 | 1,209 | 125,100 |
| 2024/08/16 | 1,229 | 1,249 | 1,201 | 1,210 | 162,200 |
| 2024/08/15 | 1,183 | 1,240 | 1,183 | 1,217 | 32,200 |
| 2024/08/14 | 1,190 | 1,225 | 1,171 | 1,194 | 58,100 |
| 2024/08/13 | 1,157 | 1,218 | 1,147 | 1,192 | 88,500 |
| 2024/08/09 | 1,130 | 1,173 | 1,118 | 1,149 | 78,400 |
| 2024/08/08 | 1,080 | 1,128 | 1,078 | 1,102 | 55,600 |
| 2024/08/07 | 1,029 | 1,160 | 1,018 | 1,098 | 120,400 |
| 2024/08/06 | 998 | 1,043 | 985 | 1,043 | 143,200 |
| 2024/08/05 | 1,088 | 1,100 | 880 | 893 | 377,900 |
| 2024/08/02 | 1,226 | 1,253 | 1,173 | 1,180 | 213,200 |
| 2024/08/01 | 1,364 | 1,369 | 1,284 | 1,303 | 119,500 |
| 2024/07/31 | 1,341 | 1,389 | 1,328 | 1,389 | 69,400 |
| 2024/07/30 | 1,373 | 1,402 | 1,350 | 1,358 | 117,400 |
| 2024/07/29 | 1,407 | 1,412 | 1,377 | 1,380 | 77,400 |
| 2024/07/26 | 1,396 | 1,440 | 1,396 | 1,400 | 91,100 |
| 2024/07/25 | 1,461 | 1,467 | 1,393 | 1,393 | 203,000 |
| 2024/07/24 | 1,504 | 1,575 | 1,490 | 1,508 | 137,100 |
| 2024/07/23 | 1,527 | 1,574 | 1,519 | 1,521 | 124,300 |
| 2024/07/22 | 1,526 | 1,550 | 1,487 | 1,520 | 119,300 |
| 2024/07/19 | 1,524 | 1,535 | 1,486 | 1,486 | 73,200 |
| 2024/07/18 | 1,499 | 1,525 | 1,463 | 1,525 | 126,200 |
| 2024/07/17 | 1,512 | 1,521 | 1,498 | 1,507 | 71,100 |
| 2024/07/16 | 1,520 | 1,560 | 1,492 | 1,501 | 89,300 |
| 2024/07/12 | 1,508 | 1,560 | 1,508 | 1,554 | 86,600 |
| 2024/07/11 | 1,559 | 1,570 | 1,512 | 1,514 | 57,400 |
| 2024/07/10 | 1,535 | 1,548 | 1,477 | 1,538 | 154,100 |
| 2024/07/09 | 1,476 | 1,538 | 1,439 | 1,530 | 184,600 |
| 2024/07/08 | 1,501 | 1,519 | 1,480 | 1,481 | 47,900 |
| 2024/07/05 | 1,490 | 1,525 | 1,485 | 1,500 | 51,100 |
| 2024/07/04 | 1,500 | 1,518 | 1,471 | 1,494 | 86,200 |
| 2024/07/03 | 1,502 | 1,526 | 1,493 | 1,501 | 59,600 |
| 2024/07/02 | 1,491 | 1,533 | 1,470 | 1,525 | 106,200 |
| 2024/07/01 | 1,602 | 1,602 | 1,506 | 1,508 | 166,200 |
| 2024/06/28 | 1,570 | 1,605 | 1,560 | 1,600 | 197,100 |
| 2024/06/27 | 1,580 | 1,595 | 1,559 | 1,576 | 133,500 |
| 2024/06/26 | 1,670 | 1,708 | 1,565 | 1,580 | 852,100 |
| 2024/06/25 | 1,598 | 1,623 | 1,572 | 1,604 | 277,100 |
| 2024/06/24 | 1,568 | 1,645 | 1,561 | 1,584 | 575,300 |
| 2024/06/21 | 1,515 | 1,567 | 1,485 | 1,530 | 201,900 |
| 2024/06/20 | 1,457 | 1,502 | 1,450 | 1,487 | 89,400 |
| 2024/06/19 | 1,541 | 1,554 | 1,464 | 1,479 | 174,500 |
| 2024/06/18 | 1,490 | 1,600 | 1,465 | 1,551 | 542,700 |
| 2024/06/17 | 1,385 | 1,453 | 1,357 | 1,430 | 213,900 |
| 2024/06/14 | 1,292 | 1,378 | 1,289 | 1,372 | 110,200 |
| 2024/06/13 | 1,340 | 1,380 | 1,304 | 1,308 | 76,200 |
| 2024/06/12 | 1,330 | 1,356 | 1,307 | 1,337 | 46,800 |
| 2024/06/11 | 1,340 | 1,347 | 1,325 | 1,340 | 32,100 |
| 2024/06/10 | 1,354 | 1,359 | 1,335 | 1,338 | 23,200 |
| 2024/06/07 | 1,312 | 1,351 | 1,312 | 1,350 | 26,700 |
| 2024/06/06 | 1,333 | 1,342 | 1,306 | 1,312 | 57,300 |
| 2024/06/05 | 1,346 | 1,371 | 1,321 | 1,332 | 81,800 |
| 2024/06/04 | 1,337 | 1,379 | 1,337 | 1,360 | 81,500 |
| 2024/06/03 | 1,388 | 1,408 | 1,337 | 1,345 | 134,500 |
| 2024/05/31 | 1,411 | 1,430 | 1,389 | 1,399 | 84,300 |
| 2024/05/30 | 1,389 | 1,424 | 1,362 | 1,397 | 134,600 |
| 2024/05/29 | 1,458 | 1,479 | 1,369 | 1,376 | 267,900 |
| 2024/05/28 | 1,368 | 1,444 | 1,321 | 1,444 | 330,500 |
| 2024/05/27 | 1,300 | 1,359 | 1,279 | 1,342 | 252,900 |
| 2024/05/24 | 1,288 | 1,305 | 1,276 | 1,291 | 42,600 |
| 2024/05/23 | 1,291 | 1,366 | 1,271 | 1,318 | 235,600 |
| 2024/05/22 | 1,331 | 1,368 | 1,297 | 1,297 | 92,400 |
| 2024/05/21 | 1,411 | 1,426 | 1,335 | 1,343 | 165,500 |
| 2024/05/20 | 1,333 | 1,500 | 1,321 | 1,411 | 401,900 |
| 2024/05/17 | 1,371 | 1,379 | 1,258 | 1,328 | 468,700 |
| 2024/05/16 | 1,240 | 1,362 | 1,229 | 1,334 | 938,800 |
| 2024/05/15 | 1,138 | 1,147 | 1,108 | 1,109 | 163,400 |
| 2024/05/14 | 1,162 | 1,168 | 1,130 | 1,148 | 78,200 |
| 2024/05/13 | 1,142 | 1,183 | 1,140 | 1,171 | 100,500 |
| 2024/05/10 | 1,151 | 1,167 | 1,100 | 1,151 | 103,700 |
| 2024/05/09 | 1,139 | 1,177 | 1,114 | 1,155 | 91,900 |
| 2024/05/08 | 1,130 | 1,157 | 1,126 | 1,147 | 54,200 |
| 2024/05/07 | 1,112 | 1,140 | 1,108 | 1,140 | 40,100 |
| 2024/05/02 | 1,107 | 1,118 | 1,104 | 1,109 | 36,100 |
| 2024/05/01 | 1,103 | 1,114 | 1,095 | 1,112 | 35,000 |
| 2024/04/30 | 1,095 | 1,117 | 1,095 | 1,101 | 31,000 |
| 2024/04/26 | 1,102 | 1,102 | 1,085 | 1,085 | 112,800 |
| 2024/04/25 | 1,118 | 1,131 | 1,102 | 1,102 | 30,300 |
| 2024/04/24 | 1,091 | 1,122 | 1,090 | 1,118 | 64,500 |
| 2024/04/23 | 1,094 | 1,097 | 1,080 | 1,088 | 20,600 |
| 2024/04/22 | 1,086 | 1,096 | 1,077 | 1,091 | 18,800 |
| 2024/04/19 | 1,092 | 1,105 | 1,066 | 1,085 | 85,100 |
| 2024/04/18 | 1,073 | 1,101 | 1,071 | 1,099 | 50,400 |
| 2024/04/17 | 1,100 | 1,109 | 1,073 | 1,073 | 64,200 |
| 2024/04/16 | 1,112 | 1,123 | 1,099 | 1,099 | 70,700 |
| 2024/04/15 | 1,097 | 1,136 | 1,094 | 1,119 | 49,400 |
| 2024/04/12 | 1,101 | 1,121 | 1,099 | 1,099 | 69,600 |
| 2024/04/11 | 1,109 | 1,113 | 1,097 | 1,100 | 61,100 |
| 2024/04/10 | 1,141 | 1,147 | 1,108 | 1,108 | 28,100 |
| 2024/04/09 | 1,113 | 1,147 | 1,104 | 1,134 | 63,800 |
| 2024/04/08 | 1,108 | 1,108 | 1,088 | 1,106 | 47,900 |
| 2024/04/05 | 1,106 | 1,116 | 1,087 | 1,101 | 68,100 |
| 2024/04/04 | 1,123 | 1,125 | 1,102 | 1,116 | 114,300 |
| 2024/04/03 | 1,117 | 1,152 | 1,100 | 1,112 | 165,400 |
| 2024/04/02 | 1,133 | 1,139 | 1,111 | 1,121 | 42,300 |
| 2024/04/01 | 1,159 | 1,161 | 1,118 | 1,123 | 79,200 |
| 2024/03/29 | 1,160 | 1,175 | 1,142 | 1,150 | 39,400 |
| 2024/03/28 | 1,163 | 1,193 | 1,156 | 1,156 | 52,700 |
| 2024/03/27 | 1,175 | 1,181 | 1,163 | 1,172 | 63,800 |
| 2024/03/26 | 1,161 | 1,201 | 1,156 | 1,175 | 92,800 |
| 2024/03/25 | 1,177 | 1,188 | 1,156 | 1,156 | 26,300 |
| 2024/03/22 | 1,186 | 1,201 | 1,172 | 1,182 | 50,000 |
| 2024/03/21 | 1,179 | 1,195 | 1,166 | 1,186 | 53,100 |
| 2024/03/19 | 1,156 | 1,175 | 1,139 | 1,166 | 44,100 |
| 2024/03/18 | 1,148 | 1,178 | 1,142 | 1,160 | 59,600 |
| 2024/03/15 | 1,155 | 1,167 | 1,128 | 1,128 | 70,600 |
| 2024/03/14 | 1,106 | 1,160 | 1,103 | 1,160 | 121,000 |
| 2024/03/13 | 1,118 | 1,118 | 1,092 | 1,096 | 55,500 |
| 2024/03/12 | 1,087 | 1,116 | 1,087 | 1,106 | 40,700 |
| 2024/03/11 | 1,109 | 1,117 | 1,081 | 1,097 | 69,900 |
| 2024/03/08 | 1,116 | 1,127 | 1,108 | 1,115 | 41,600 |
| 2024/03/07 | 1,149 | 1,149 | 1,116 | 1,118 | 65,500 |
| 2024/03/06 | 1,122 | 1,158 | 1,121 | 1,149 | 66,500 |
| 2024/03/05 | 1,116 | 1,138 | 1,110 | 1,122 | 71,400 |
| 2024/03/04 | 1,149 | 1,149 | 1,116 | 1,125 | 53,700 |
| 2024/03/01 | 1,154 | 1,160 | 1,132 | 1,141 | 55,100 |
| 2024/02/29 | 1,153 | 1,165 | 1,148 | 1,154 | 28,200 |
| 2024/02/28 | 1,137 | 1,205 | 1,136 | 1,161 | 129,900 |
| 2024/02/27 | 1,141 | 1,165 | 1,132 | 1,138 | 79,100 |
| 2024/02/26 | 1,167 | 1,205 | 1,118 | 1,133 | 242,100 |
| 2024/02/22 | 1,161 | 1,186 | 1,149 | 1,179 | 41,900 |
| 2024/02/21 | 1,177 | 1,180 | 1,147 | 1,152 | 62,100 |
| 2024/02/20 | 1,201 | 1,223 | 1,180 | 1,180 | 79,800 |
| 2024/02/19 | 1,131 | 1,181 | 1,124 | 1,181 | 84,300 |
| 2024/02/16 | 1,109 | 1,131 | 1,102 | 1,119 | 92,800 |
| 2024/02/15 | 1,185 | 1,185 | 1,091 | 1,106 | 249,200 |
| 2024/02/14 | 1,250 | 1,260 | 1,222 | 1,245 | 97,800 |
| 2024/02/13 | 1,235 | 1,263 | 1,225 | 1,239 | 174,000 |
| 2024/02/09 | 1,263 | 1,274 | 1,221 | 1,234 | 205,800 |
| 2024/02/08 | 1,255 | 1,272 | 1,247 | 1,260 | 194,600 |
| 2024/02/07 | 1,259 | 1,301 | 1,257 | 1,258 | 89,500 |
| 2024/02/06 | 1,244 | 1,262 | 1,240 | 1,255 | 53,700 |
| 2024/02/05 | 1,210 | 1,263 | 1,206 | 1,247 | 94,900 |
| 2024/02/02 | 1,212 | 1,223 | 1,195 | 1,209 | 83,700 |
| 2024/02/01 | 1,210 | 1,231 | 1,194 | 1,214 | 145,100 |
| 2024/01/31 | 1,226 | 1,251 | 1,217 | 1,226 | 51,200 |
| 2024/01/30 | 1,253 | 1,260 | 1,224 | 1,224 | 93,200 |
| 2024/01/29 | 1,233 | 1,265 | 1,233 | 1,236 | 40,300 |
| 2024/01/26 | 1,246 | 1,260 | 1,227 | 1,232 | 46,000 |
| 2024/01/25 | 1,255 | 1,265 | 1,247 | 1,253 | 27,700 |
| 2024/01/24 | 1,242 | 1,264 | 1,237 | 1,263 | 30,600 |
| 2024/01/23 | 1,260 | 1,272 | 1,247 | 1,255 | 48,200 |
| 2024/01/22 | 1,218 | 1,263 | 1,218 | 1,256 | 68,000 |
| 2024/01/19 | 1,232 | 1,233 | 1,205 | 1,211 | 66,800 |
| 2024/01/18 | 1,210 | 1,254 | 1,205 | 1,239 | 73,800 |
| 2024/01/17 | 1,211 | 1,234 | 1,209 | 1,209 | 81,200 |
| 2024/01/16 | 1,240 | 1,248 | 1,209 | 1,209 | 114,600 |
| 2024/01/15 | 1,227 | 1,253 | 1,214 | 1,240 | 148,000 |
| 2024/01/12 | 1,235 | 1,254 | 1,215 | 1,222 | 220,500 |
| 2024/01/11 | 1,253 | 1,266 | 1,236 | 1,237 | 95,400 |
| 2024/01/10 | 1,240 | 1,258 | 1,234 | 1,250 | 79,800 |
| 2024/01/09 | 1,230 | 1,242 | 1,215 | 1,237 | 83,300 |
| 2024/01/05 | 1,224 | 1,224 | 1,184 | 1,208 | 201,900 |
| 2024/01/04 | 1,148 | 1,218 | 1,138 | 1,208 | 114,100 |
| 2023/12/29 | 1,144 | 1,181 | 1,134 | 1,158 | 99,500 |
| 2023/12/28 | 1,139 | 1,167 | 1,120 | 1,147 | 116,900 |
| 2023/12/27 | 1,132 | 1,144 | 1,121 | 1,134 | 102,500 |
| 2023/12/26 | 1,118 | 1,141 | 1,114 | 1,135 | 178,500 |
| 2023/12/25 | 1,148 | 1,150 | 1,113 | 1,118 | 113,600 |
| 2023/12/22 | 1,169 | 1,186 | 1,143 | 1,147 | 157,800 |
| 2023/12/21 | 1,160 | 1,188 | 1,152 | 1,169 | 93,100 |
| 2023/12/20 | 1,168 | 1,222 | 1,156 | 1,186 | 152,400 |
| 2023/12/19 | 1,152 | 1,161 | 1,140 | 1,149 | 96,100 |
| 2023/12/18 | 1,160 | 1,161 | 1,127 | 1,155 | 141,700 |
| 2023/12/15 | 1,124 | 1,183 | 1,124 | 1,161 | 99,000 |
| 2023/12/14 | 1,158 | 1,179 | 1,131 | 1,139 | 78,600 |
| 2023/12/13 | 1,141 | 1,175 | 1,135 | 1,156 | 131,900 |
| 2023/12/12 | 1,191 | 1,205 | 1,165 | 1,166 | 106,400 |
| 2023/12/11 | 1,227 | 1,227 | 1,185 | 1,191 | 127,800 |
| 2023/12/08 | 1,223 | 1,229 | 1,194 | 1,209 | 162,500 |
| 2023/12/07 | 1,273 | 1,281 | 1,236 | 1,249 | 145,600 |
| 2023/12/06 | 1,276 | 1,297 | 1,259 | 1,287 | 216,800 |
| 2023/12/05 | 1,290 | 1,331 | 1,272 | 1,272 | 401,800 |
| 2023/12/04 | 1,326 | 1,347 | 1,297 | 1,300 | 164,600 |
| 2023/12/01 | 1,331 | 1,383 | 1,320 | 1,332 | 149,700 |
| 2023/11/30 | 1,356 | 1,362 | 1,323 | 1,325 | 306,500 |
| 2023/11/29 | 1,341 | 1,387 | 1,335 | 1,342 | 204,500 |