日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/19 949 971 949 955 15,300
2026/03/18 949 973 949 963 8,500
2026/03/17 936 947 932 935 2,300
2026/03/16 939 939 929 935 8,300
2026/03/13 945 945 938 939 7,700
2026/03/12 960 960 943 945 5,400
2026/03/11 964 965 958 958 3,800
2026/03/10 950 960 935 960 8,200
2026/03/09 931 940 910 928 19,500
2026/03/06 933 951 933 950 6,700
2026/03/05 950 959 940 940 5,400
2026/03/04 940 952 918 929 16,900
2026/03/03 990 991 963 966 12,000
2026/03/02 991 993 971 985 9,000
2026/02/27 980 994 980 993 17,800
2026/02/26 981 981 971 981 10,700
2026/02/25 971 981 966 978 5,700
2026/02/24 962 983 962 971 9,200
2026/02/20 975 975 955 961 5,400
2026/02/19 978 980 965 978 10,400
2026/02/18 959 978 959 978 19,900
2026/02/17 929 952 929 950 11,200
2026/02/16 944 955 926 929 28,200
2026/02/13 962 968 940 955 19,200
2026/02/12 965 966 946 955 9,900
2026/02/10 955 965 952 965 3,300
2026/02/09 957 958 944 955 20,800
2026/02/06 937 948 933 948 12,600
2026/02/05 926 938 919 938 16,700
2026/02/04 935 935 921 925 7,800
2026/02/03 925 927 922 927 1,300
2026/02/02 919 934 918 921 7,600
2026/01/30 915 930 906 919 10,200
2026/01/29 919 926 908 908 3,400
2026/01/28 930 932 910 911 8,400
2026/01/27 938 938 922 936 5,200
2026/01/26 930 949 923 923 11,100
2026/01/23 932 939 930 935 6,400
2026/01/22 928 935 927 931 4,200
2026/01/21 930 933 920 926 9,900
2026/01/20 950 955 926 931 17,200
2026/01/19 938 951 930 950 17,900
2026/01/16 925 938 921 938 9,400
2026/01/15 926 929 921 928 11,400
2026/01/14 919 930 919 927 8,900
2026/01/13 928 930 915 915 11,300
2026/01/09 927 933 927 927 7,600
2026/01/08 933 936 927 927 4,200
2026/01/07 930 931 927 927 5,200
2026/01/06 927 931 925 930 7,400
2026/01/05 921 926 914 923 13,000
2025/12/30 916 918 910 914 15,900
2025/12/29 911 913 905 910 7,800
2025/12/26 900 917 895 897 26,600
2025/12/25 902 902 888 895 7,700
2025/12/24 882 903 880 903 16,700
2025/12/23 871 887 871 887 13,200
2025/12/22 870 876 865 868 14,400
2025/12/19 864 873 862 868 19,500
2025/12/18 864 867 861 863 7,000
2025/12/17 862 868 860 861 10,900
2025/12/16 860 868 860 860 9,800
2025/12/15 860 869 860 861 13,100
2025/12/12 869 870 864 870 6,100
2025/12/11 860 865 852 864 8,900
2025/12/10 863 873 856 859 7,100
2025/12/09 864 864 855 862 4,800
2025/12/08 876 876 856 864 8,200
2025/12/05 866 871 866 866 5,900
2025/12/04 868 875 867 873 6,900
2025/12/03 863 876 860 868 7,100
2025/12/02 874 874 861 863 5,100
2025/12/01 879 880 873 874 4,100
2025/11/28 875 876 871 876 2,500
2025/11/27 862 872 862 872 6,100
2025/11/26 861 870 859 863 6,900
2025/11/25 866 866 857 861 5,100
2025/11/21 852 857 850 853 2,400
2025/11/20 855 868 854 854 3,000
2025/11/19 868 868 852 852 4,700
2025/11/18 866 866 853 853 6,600
2025/11/17 865 876 861 869 7,500
2025/11/14 863 868 856 864 10,400
2025/11/13 867 867 854 861 2,900
2025/11/12 866 869 854 869 5,500
2025/11/11 860 868 859 866 3,800
2025/11/10 847 860 847 860 5,700
2025/11/07 844 846 841 846 4,400
2025/11/06 847 860 847 848 7,400
2025/11/05 856 856 843 843 21,500
2025/11/04 865 865 856 856 2,200
2025/10/31 874 874 856 856 4,800
2025/10/30 855 864 850 859 6,900
2025/10/29 880 880 846 846 12,000
2025/10/28 871 873 865 865 4,700
2025/10/27 860 870 860 870 6,400
2025/10/24 858 861 850 858 7,600
2025/10/23 856 859 852 853 9,400
2025/10/22 849 863 846 863 9,700
2025/10/21 850 854 848 848 5,800
2025/10/20 857 860 847 850 14,200
2025/10/17 853 855 848 848 8,600
2025/10/16 867 867 851 853 7,200
2025/10/15 850 858 842 858 8,700
2025/10/14 856 860 823 856 23,100
2025/10/10 907 907 857 871 27,600
2025/10/09 879 908 877 895 21,400
2025/10/08 881 885 873 881 10,000
2025/10/07 878 887 877 882 6,400
2025/10/06 908 908 882 883 22,000
2025/10/03 852 880 851 859 11,200
2025/10/02 873 873 857 857 3,300
2025/10/01 882 883 858 858 22,000
2025/09/30 895 895 874 889 20,600
2025/09/29 896 896 888 894 11,200
2025/09/26 905 915 902 915 20,800
2025/09/25 908 911 900 904 11,800
2025/09/24 891 908 888 903 15,100
2025/09/22 898 898 890 891 6,500
2025/09/19 888 900 888 888 29,800
2025/09/18 889 894 884 887 13,100
2025/09/17 897 899 885 892 13,400
2025/09/16 888 900 888 893 6,600
2025/09/12 888 897 885 885 5,800
2025/09/11 896 900 887 888 10,500
2025/09/10 902 903 893 893 18,600
2025/09/09 915 916 898 898 8,900
2025/09/08 913 913 897 911 18,600
2025/09/05 882 901 882 898 8,500
2025/09/04 874 886 874 886 6,500
2025/09/03 874 881 860 881 15,800
2025/09/02 889 889 875 875 4,800
2025/09/01 882 882 870 882 9,600
2025/08/29 874 885 873 882 6,800
2025/08/28 889 890 873 873 11,100
2025/08/27 890 892 878 889 7,000
2025/08/26 884 886 876 880 8,300
2025/08/25 884 895 880 887 14,400
2025/08/22 859 884 858 882 27,800
2025/08/21 858 864 853 856 12,500
2025/08/20 863 866 854 855 18,500
2025/08/19 864 868 856 864 7,500
2025/08/18 865 869 861 861 7,000
2025/08/15 854 868 854 867 16,600
2025/08/14 858 860 842 856 13,300
2025/08/13 859 859 854 857 11,200
2025/08/12 862 868 840 857 39,700
2025/08/08 868 879 868 872 9,400
2025/08/07 882 883 868 868 18,300
2025/08/06 874 881 862 881 14,700
2025/08/05 859 871 858 869 15,500
2025/08/04 853 860 851 859 8,800
2025/08/01 856 863 850 857 7,700
2025/07/31 844 856 841 852 16,400
2025/07/30 856 856 840 844 14,400
2025/07/29 868 868 855 856 22,800
2025/07/28 858 873 857 862 15,200
2025/07/25 864 877 857 857 10,000
2025/07/24 865 877 853 869 18,000
2025/07/23 819 865 819 865 50,800
2025/07/22 823 827 816 817 4,500
2025/07/18 829 833 821 822 18,700
2025/07/17 835 835 828 828 10,700
2025/07/16 831 832 825 831 4,800
2025/07/15 837 837 828 828 14,000
2025/07/14 848 848 833 840 5,200
2025/07/11 840 846 840 845 4,800
2025/07/10 833 847 830 834 4,300
2025/07/09 828 843 828 839 4,500
2025/07/08 825 831 825 831 1,100
2025/07/07 820 831 816 825 12,500
2025/07/04 829 832 825 825 3,500
2025/07/03 813 831 813 831 12,900
2025/07/02 816 820 806 819 17,100
2025/07/01 823 827 817 818 16,600
2025/06/30 819 830 819 823 2,200
2025/06/27 819 829 819 823 9,800
2025/06/26 817 819 801 818 20,500
2025/06/25 814 826 814 816 13,200
2025/06/24 810 814 803 808 9,700
2025/06/23 803 809 797 807 10,600
2025/06/20 805 810 800 808 20,800
2025/06/19 805 808 800 800 18,900
2025/06/18 813 819 805 806 17,600
2025/06/17 808 818 808 813 6,600
2025/06/16 806 808 802 807 3,600
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

このページの先頭へ