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 |
|---|---|---|---|---|---|
| 2025/06/13 | 808 | 820 | 805 | 805 | 12,700 |
| 2025/06/12 | 809 | 814 | 806 | 806 | 7,700 |
| 2025/06/11 | 806 | 812 | 801 | 809 | 15,400 |
| 2025/06/10 | 798 | 805 | 798 | 805 | 5,200 |
| 2025/06/09 | 801 | 802 | 795 | 798 | 9,400 |
| 2025/06/06 | 808 | 808 | 800 | 801 | 6,000 |
| 2025/06/05 | 805 | 806 | 795 | 800 | 10,600 |
| 2025/06/04 | 811 | 818 | 805 | 807 | 6,500 |
| 2025/06/03 | 822 | 822 | 809 | 810 | 7,400 |
| 2025/06/02 | 823 | 825 | 811 | 813 | 7,900 |
| 2025/05/30 | 811 | 822 | 811 | 820 | 10,300 |
| 2025/05/29 | 820 | 821 | 811 | 811 | 5,500 |
| 2025/05/28 | 825 | 825 | 810 | 810 | 10,300 |
| 2025/05/27 | 800 | 828 | 800 | 821 | 27,000 |
| 2025/05/26 | 800 | 810 | 791 | 799 | 80,800 |
| 2025/05/23 | 802 | 813 | 802 | 805 | 33,100 |
| 2025/05/22 | 810 | 826 | 803 | 803 | 21,400 |
| 2025/05/21 | 821 | 826 | 811 | 811 | 32,500 |
| 2025/05/20 | 834 | 836 | 821 | 821 | 11,100 |
| 2025/05/19 | 852 | 852 | 832 | 832 | 20,800 |
| 2025/05/16 | 853 | 867 | 831 | 845 | 41,000 |
| 2025/05/15 | 874 | 892 | 872 | 892 | 14,600 |
| 2025/05/14 | 858 | 897 | 858 | 879 | 26,400 |
| 2025/05/13 | 867 | 878 | 853 | 853 | 18,500 |
| 2025/05/12 | 851 | 867 | 851 | 856 | 12,000 |
| 2025/05/09 | 853 | 860 | 841 | 851 | 15,300 |
| 2025/05/08 | 847 | 859 | 842 | 845 | 10,900 |
| 2025/05/07 | 850 | 850 | 838 | 849 | 9,900 |
| 2025/05/02 | 857 | 858 | 840 | 849 | 13,700 |
| 2025/05/01 | 860 | 892 | 841 | 854 | 92,900 |
| 2025/04/30 | 856 | 867 | 848 | 863 | 9,200 |
| 2025/04/28 | 852 | 866 | 845 | 855 | 9,600 |
| 2025/04/25 | 846 | 861 | 846 | 854 | 4,600 |
| 2025/04/24 | 853 | 860 | 841 | 841 | 5,900 |
| 2025/04/23 | 841 | 843 | 835 | 838 | 4,100 |
| 2025/04/22 | 830 | 853 | 825 | 832 | 9,300 |
| 2025/04/21 | 845 | 845 | 831 | 832 | 3,100 |
| 2025/04/18 | 808 | 856 | 808 | 851 | 49,800 |
| 2025/04/17 | 815 | 825 | 813 | 820 | 5,100 |
| 2025/04/16 | 850 | 850 | 810 | 815 | 19,500 |
| 2025/04/15 | 810 | 855 | 810 | 852 | 35,000 |
| 2025/04/14 | 793 | 812 | 793 | 810 | 15,200 |
| 2025/04/11 | 775 | 796 | 760 | 792 | 10,700 |
| 2025/04/10 | 800 | 801 | 776 | 780 | 20,300 |
| 2025/04/09 | 750 | 758 | 734 | 750 | 32,600 |
| 2025/04/08 | 742 | 785 | 730 | 766 | 43,700 |
| 2025/04/07 | 700 | 795 | 700 | 727 | 86,800 |
| 2025/04/04 | 855 | 870 | 825 | 834 | 95,400 |
| 2025/04/03 | 894 | 894 | 847 | 885 | 78,200 |
| 2025/04/02 | 916 | 916 | 906 | 909 | 17,300 |
| 2025/04/01 | 920 | 929 | 915 | 915 | 13,000 |
| 2025/03/31 | 940 | 940 | 912 | 918 | 20,800 |
| 2025/03/28 | 947 | 955 | 943 | 943 | 13,800 |
| 2025/03/27 | 956 | 970 | 952 | 969 | 16,600 |
| 2025/03/26 | 952 | 968 | 950 | 956 | 16,200 |
| 2025/03/25 | 973 | 973 | 952 | 953 | 15,700 |
| 2025/03/24 | 969 | 980 | 958 | 958 | 20,500 |
| 2025/03/21 | 957 | 971 | 948 | 970 | 17,800 |
| 2025/03/19 | 927 | 970 | 927 | 958 | 103,500 |
| 2025/03/18 | 926 | 930 | 922 | 927 | 21,100 |
| 2025/03/17 | 925 | 927 | 922 | 922 | 11,700 |
| 2025/03/14 | 929 | 935 | 912 | 920 | 30,100 |
| 2025/03/13 | 931 | 937 | 929 | 929 | 7,100 |
| 2025/03/12 | 927 | 938 | 927 | 930 | 9,800 |
| 2025/03/11 | 930 | 930 | 917 | 930 | 17,300 |
| 2025/03/10 | 932 | 943 | 930 | 932 | 19,500 |
| 2025/03/07 | 931 | 944 | 929 | 934 | 16,500 |
| 2025/03/06 | 933 | 945 | 931 | 936 | 13,700 |
| 2025/03/05 | 921 | 934 | 921 | 926 | 13,400 |
| 2025/03/04 | 926 | 927 | 917 | 921 | 24,400 |
| 2025/03/03 | 934 | 937 | 925 | 933 | 18,700 |
| 2025/02/28 | 939 | 941 | 928 | 934 | 23,900 |
| 2025/02/27 | 940 | 945 | 936 | 943 | 13,400 |
| 2025/02/26 | 946 | 949 | 933 | 939 | 26,500 |
| 2025/02/25 | 941 | 952 | 939 | 952 | 21,500 |
| 2025/02/21 | 948 | 956 | 942 | 948 | 37,000 |
| 2025/02/20 | 953 | 965 | 945 | 946 | 22,800 |
| 2025/02/19 | 955 | 970 | 955 | 958 | 11,800 |
| 2025/02/18 | 945 | 955 | 939 | 955 | 28,400 |
| 2025/02/17 | 991 | 991 | 938 | 949 | 129,600 |
| 2025/02/14 | 1,040 | 1,044 | 1,022 | 1,039 | 22,700 |
| 2025/02/13 | 1,022 | 1,038 | 1,022 | 1,030 | 14,900 |
| 2025/02/12 | 1,016 | 1,026 | 1,007 | 1,019 | 14,300 |
| 2025/02/10 | 1,010 | 1,012 | 1,004 | 1,004 | 9,400 |
| 2025/02/07 | 1,005 | 1,015 | 1,004 | 1,012 | 10,100 |
| 2025/02/06 | 993 | 1,012 | 993 | 1,006 | 13,200 |
| 2025/02/05 | 994 | 999 | 991 | 993 | 5,900 |
| 2025/02/04 | 998 | 1,004 | 992 | 992 | 13,500 |
| 2025/02/03 | 992 | 996 | 986 | 991 | 18,700 |
| 2025/01/31 | 991 | 1,010 | 991 | 995 | 37,300 |
| 2025/01/30 | 1,007 | 1,013 | 981 | 986 | 102,300 |
| 2025/01/29 | 1,004 | 1,016 | 1,004 | 1,006 | 18,200 |
| 2025/01/28 | 1,007 | 1,015 | 1,004 | 1,007 | 6,200 |
| 2025/01/27 | 1,020 | 1,027 | 1,007 | 1,009 | 17,400 |
| 2025/01/24 | 992 | 1,020 | 992 | 1,020 | 26,200 |
| 2025/01/23 | 1,002 | 1,002 | 988 | 1,000 | 22,600 |
| 2025/01/22 | 1,001 | 1,004 | 996 | 1,002 | 15,400 |
| 2025/01/21 | 1,005 | 1,012 | 995 | 995 | 31,200 |
| 2025/01/20 | 992 | 1,011 | 991 | 1,000 | 25,200 |
| 2025/01/17 | 990 | 996 | 978 | 982 | 26,800 |
| 2025/01/16 | 1,008 | 1,010 | 985 | 987 | 39,100 |
| 2025/01/15 | 1,002 | 1,015 | 1,001 | 1,008 | 17,800 |
| 2025/01/14 | 1,001 | 1,014 | 997 | 1,003 | 20,900 |
| 2025/01/10 | 1,004 | 1,014 | 1,004 | 1,006 | 10,500 |
| 2025/01/09 | 1,034 | 1,034 | 1,005 | 1,010 | 20,500 |
| 2025/01/08 | 1,023 | 1,045 | 1,023 | 1,027 | 24,600 |
| 2025/01/07 | 1,042 | 1,042 | 1,010 | 1,025 | 18,000 |
| 2025/01/06 | 1,040 | 1,044 | 1,015 | 1,015 | 26,200 |
| 2024/12/30 | 1,021 | 1,030 | 1,013 | 1,027 | 27,300 |
| 2024/12/27 | 1,031 | 1,035 | 1,017 | 1,022 | 27,500 |
| 2024/12/26 | 991 | 1,043 | 991 | 1,040 | 103,100 |
| 2024/12/25 | 985 | 999 | 973 | 994 | 46,000 |
| 2024/12/24 | 996 | 996 | 978 | 980 | 49,400 |
| 2024/12/23 | 986 | 990 | 965 | 986 | 48,000 |
| 2024/12/20 | 998 | 998 | 971 | 975 | 37,200 |
| 2024/12/19 | 982 | 999 | 979 | 998 | 13,800 |
| 2024/12/18 | 984 | 1,008 | 980 | 997 | 83,400 |
| 2024/12/17 | 986 | 987 | 965 | 982 | 45,000 |
| 2024/12/16 | 992 | 1,000 | 985 | 985 | 18,000 |
| 2024/12/13 | 1,002 | 1,006 | 994 | 994 | 22,800 |
| 2024/12/12 | 1,009 | 1,013 | 999 | 1,002 | 16,300 |
| 2024/12/11 | 1,008 | 1,008 | 995 | 1,001 | 12,700 |
| 2024/12/10 | 1,002 | 1,025 | 1,002 | 1,004 | 64,600 |
| 2024/12/09 | 997 | 1,003 | 985 | 1,000 | 24,800 |
| 2024/12/06 | 997 | 1,004 | 981 | 995 | 41,700 |
| 2024/12/05 | 1,000 | 1,007 | 996 | 999 | 19,400 |
| 2024/12/04 | 1,018 | 1,018 | 999 | 1,004 | 30,200 |
| 2024/12/03 | 1,028 | 1,034 | 1,010 | 1,015 | 43,500 |
| 2024/12/02 | 1,044 | 1,044 | 1,024 | 1,024 | 14,600 |
| 2024/11/29 | 1,016 | 1,028 | 1,009 | 1,028 | 19,000 |
| 2024/11/28 | 1,013 | 1,030 | 1,012 | 1,012 | 20,000 |
| 2024/11/27 | 1,026 | 1,030 | 1,008 | 1,013 | 37,100 |
| 2024/11/26 | 1,050 | 1,051 | 1,025 | 1,032 | 18,500 |
| 2024/11/25 | 1,050 | 1,058 | 1,037 | 1,050 | 28,100 |
| 2024/11/22 | 1,051 | 1,055 | 1,037 | 1,042 | 26,100 |
| 2024/11/21 | 1,021 | 1,044 | 1,021 | 1,030 | 33,000 |
| 2024/11/20 | 1,046 | 1,059 | 1,017 | 1,024 | 56,800 |
| 2024/11/19 | 1,050 | 1,054 | 1,021 | 1,046 | 30,700 |
| 2024/11/18 | 1,040 | 1,079 | 1,037 | 1,040 | 49,700 |
| 2024/11/15 | 1,060 | 1,113 | 1,037 | 1,040 | 180,000 |
| 2024/11/14 | 1,137 | 1,146 | 1,072 | 1,090 | 92,700 |
| 2024/11/13 | 1,153 | 1,158 | 1,136 | 1,136 | 15,400 |
| 2024/11/12 | 1,122 | 1,168 | 1,122 | 1,150 | 67,400 |
| 2024/11/11 | 1,143 | 1,145 | 1,102 | 1,132 | 36,700 |
| 2024/11/08 | 1,186 | 1,190 | 1,146 | 1,146 | 34,000 |
| 2024/11/07 | 1,209 | 1,238 | 1,174 | 1,190 | 103,400 |
| 2024/11/06 | 1,181 | 1,219 | 1,177 | 1,209 | 100,500 |
| 2024/11/05 | 1,168 | 1,193 | 1,147 | 1,181 | 22,300 |
| 2024/11/01 | 1,154 | 1,154 | 1,136 | 1,148 | 36,600 |
| 2024/10/31 | 1,135 | 1,158 | 1,131 | 1,158 | 12,000 |
| 2024/10/30 | 1,129 | 1,144 | 1,127 | 1,135 | 67,300 |
| 2024/10/29 | 1,139 | 1,144 | 1,104 | 1,131 | 35,700 |
| 2024/10/28 | 1,125 | 1,169 | 1,125 | 1,137 | 96,300 |
| 2024/10/25 | 1,140 | 1,156 | 1,114 | 1,148 | 54,200 |
| 2024/10/24 | 1,149 | 1,168 | 1,143 | 1,147 | 18,200 |
| 2024/10/23 | 1,194 | 1,200 | 1,157 | 1,162 | 34,900 |
| 2024/10/22 | 1,180 | 1,187 | 1,172 | 1,172 | 31,700 |
| 2024/10/21 | 1,141 | 1,193 | 1,141 | 1,180 | 33,000 |
| 2024/10/18 | 1,146 | 1,150 | 1,135 | 1,136 | 19,100 |
| 2024/10/17 | 1,150 | 1,161 | 1,145 | 1,146 | 18,500 |
| 2024/10/16 | 1,161 | 1,184 | 1,139 | 1,147 | 34,800 |
| 2024/10/15 | 1,163 | 1,183 | 1,160 | 1,178 | 16,100 |
| 2024/10/11 | 1,160 | 1,165 | 1,150 | 1,155 | 9,100 |
| 2024/10/10 | 1,149 | 1,176 | 1,149 | 1,160 | 14,500 |
| 2024/10/09 | 1,160 | 1,164 | 1,135 | 1,148 | 48,300 |
| 2024/10/08 | 1,184 | 1,195 | 1,156 | 1,157 | 40,400 |
| 2024/10/07 | 1,199 | 1,205 | 1,177 | 1,189 | 21,400 |
| 2024/10/04 | 1,157 | 1,179 | 1,156 | 1,170 | 29,800 |
| 2024/10/03 | 1,160 | 1,171 | 1,145 | 1,156 | 32,500 |
| 2024/10/02 | 1,161 | 1,171 | 1,136 | 1,140 | 30,400 |
| 2024/10/01 | 1,163 | 1,193 | 1,161 | 1,161 | 25,800 |
| 2024/09/30 | 1,134 | 1,180 | 1,125 | 1,165 | 48,300 |
| 2024/09/27 | 1,202 | 1,224 | 1,192 | 1,222 | 37,700 |
| 2024/09/26 | 1,203 | 1,225 | 1,202 | 1,211 | 21,200 |
| 2024/09/25 | 1,199 | 1,222 | 1,195 | 1,218 | 27,200 |
| 2024/09/24 | 1,203 | 1,216 | 1,184 | 1,193 | 28,900 |
| 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 |