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
2026/06/22 936 950 930 930 13,400
2026/06/19 946 948 930 939 4,000
2026/06/18 943 949 943 948 6,100
2026/06/17 936 943 925 934 8,600
2026/06/16 930 934 922 929 6,600
2026/06/15 921 928 921 928 6,600
2026/06/12 920 928 916 916 3,300
2026/06/11 908 920 908 920 1,800
2026/06/10 916 921 914 914 1,500
2026/06/09 923 929 912 916 5,700
2026/06/08 922 929 920 922 4,900
2026/06/05 920 926 920 922 17,300
2026/06/04 930 930 916 916 16,400
2026/06/03 939 939 931 931 3,700
2026/06/02 941 942 929 931 13,100
2026/06/01 941 945 940 940 4,800
2026/05/29 934 945 934 945 5,300
2026/05/28 939 940 932 933 7,800
2026/05/27 940 944 935 937 6,800
2026/05/26 941 944 934 939 10,500
2026/05/25 947 960 941 941 12,100
2026/05/22 947 956 945 947 4,800
2026/05/21 943 950 938 941 5,500
2026/05/20 965 965 932 942 15,000
2026/05/19 980 980 936 959 63,000
2026/05/18 960 993 959 985 70,600
2026/05/15 955 959 942 945 8,400
2026/05/14 943 957 939 957 3,600
2026/05/13 946 950 939 939 7,800
2026/05/12 937 949 932 949 4,800
2026/05/11 941 941 933 937 2,600
2026/05/08 941 943 937 938 2,800
2026/05/07 940 952 940 941 6,100
2026/05/01 944 944 935 936 3,800
2026/04/30 950 954 939 952 2,800
2026/04/28 938 959 938 950 5,500
2026/04/27 941 952 937 942 3,600
2026/04/24 951 951 936 944 9,900
2026/04/23 963 963 944 957 1,900
2026/04/22 970 970 961 963 6,300
2026/04/21 966 975 962 974 12,100
2026/04/20 950 980 940 980 6,900
2026/04/17 938 950 938 945 3,800
2026/04/16 935 940 935 938 1,800
2026/04/15 945 949 932 933 7,300
2026/04/14 937 950 937 945 2,400
2026/04/13 955 955 923 935 7,900
2026/04/10 957 957 940 940 3,900
2026/04/09 956 956 937 942 2,300
2026/04/08 948 950 942 950 2,400
2026/04/07 933 940 931 934 2,900
2026/04/06 936 937 931 931 1,700
2026/04/03 930 950 925 925 6,600
2026/03/27 960 970 959 967 2,900
2026/03/26 964 970 962 968 10,500
2026/03/25 963 970 945 960 4,100
2026/03/24 947 958 947 955 1,400
2026/03/23 955 959 920 950 15,900
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

このページの先頭へ