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
2005/12/30 2,840 2,840 2,840 2,840 500
2005/12/29 2,825 2,860 2,820 2,850 10,500
2005/12/28 2,820 2,820 2,800 2,820 5,400
2005/12/27 2,790 2,830 2,790 2,820 7,900
2005/12/26 2,780 2,780 2,755 2,780 900
2005/12/22 2,760 2,765 2,750 2,760 7,700
2005/12/21 2,800 2,800 2,735 2,735 900
2005/12/20 2,750 2,750 2,750 2,750 5,200
2005/12/19 2,800 2,810 2,750 2,750 8,300
2005/12/16 2,720 2,780 2,700 2,780 1,100
2005/12/15 2,850 2,850 2,740 2,740 3,600
2005/12/14 2,725 2,850 2,725 2,850 10,700
2005/12/13 2,700 2,715 2,675 2,700 4,900
2005/12/12 2,610 2,700 2,610 2,700 3,600
2005/12/09 2,605 2,610 2,600 2,600 1,600
2005/12/07 2,625 2,625 2,610 2,610 800
2005/12/06 2,630 2,630 2,605 2,605 2,200
2005/12/05 2,630 2,630 2,620 2,630 900
2005/12/02 2,630 2,630 2,615 2,630 300
2005/12/01 2,630 2,630 2,610 2,630 1,100
2005/11/30 2,605 2,660 2,605 2,660 1,800
2005/11/29 2,655 2,655 2,585 2,585 200
2005/11/28 2,615 2,655 2,615 2,655 300
2005/11/25 2,610 2,615 2,610 2,615 200
2005/11/24 2,655 2,700 2,630 2,700 5,000
2005/11/22 2,580 2,630 2,580 2,630 600
2005/11/21 2,600 2,600 2,600 2,600 1,100
2005/11/18 2,670 2,680 2,620 2,620 4,800
2005/11/17 2,735 2,750 2,735 2,750 2,800
2005/11/16 2,670 2,730 2,640 2,730 3,900
2005/11/15 2,700 2,700 2,695 2,695 300
2005/11/14 2,635 2,670 2,635 2,670 1,400
2005/11/11 2,670 2,670 2,625 2,625 400
2005/11/10 2,625 2,625 2,620 2,620 300
2005/11/09 2,700 2,700 2,630 2,630 1,000
2005/11/08 2,780 2,780 2,650 2,650 1,200
2005/11/07 2,650 2,780 2,650 2,780 8,500
2005/11/04 2,595 2,640 2,525 2,640 6,800
2005/11/02 2,560 2,590 2,540 2,590 1,500
2005/11/01 2,530 2,530 2,530 2,530 100
2005/10/31 2,520 2,525 2,520 2,525 600
2005/10/28 2,600 2,600 2,520 2,520 600
2005/10/27 2,560 2,610 2,560 2,610 1,500
2005/10/26 2,530 2,585 2,530 2,560 400
2005/10/24 2,525 2,525 2,510 2,510 300
2005/10/21 2,600 2,600 2,520 2,525 1,200
2005/10/20 2,625 2,625 2,600 2,600 300
2005/10/19 2,565 2,635 2,565 2,635 1,600
2005/10/18 2,560 2,595 2,560 2,560 2,300
2005/10/17 2,555 2,555 2,505 2,545 1,300
2005/10/14 2,450 2,555 2,450 2,555 6,000
2005/10/13 2,450 2,450 2,450 2,450 600
2005/10/12 2,490 2,490 2,450 2,455 2,500
2005/10/11 2,480 2,500 2,480 2,500 500
2005/10/07 2,480 2,480 2,465 2,465 1,500
2005/10/06 2,485 2,495 2,460 2,460 3,600
2005/10/05 2,500 2,530 2,485 2,495 7,800
2005/10/04 2,600 2,600 2,500 2,525 3,900
2005/10/03 2,500 2,600 2,480 2,600 5,000
2005/09/30 2,515 2,535 2,505 2,505 3,600
2005/09/29 2,600 2,600 2,505 2,530 9,500
2005/09/28 2,620 2,650 2,615 2,615 500
2005/09/27 2,700 2,700 2,650 2,650 1,100
2005/09/26 2,670 2,670 2,595 2,640 3,400
2005/09/22 2,700 2,700 2,690 2,690 1,400
2005/09/21 2,745 2,745 2,705 2,705 900
2005/09/20 2,710 2,725 2,710 2,715 2,400
2005/09/16 2,700 2,710 2,680 2,710 1,700
2005/09/15 2,700 2,715 2,680 2,700 6,700
2005/09/14 2,640 2,650 2,640 2,650 4,200
2005/09/13 2,635 2,640 2,600 2,630 3,700
2005/09/12 2,610 2,640 2,600 2,640 1,100
2005/09/09 2,615 2,620 2,600 2,620 1,600
2005/09/08 2,675 2,690 2,625 2,625 3,100
2005/09/07 2,695 2,730 2,675 2,675 1,000
2005/09/06 2,660 2,660 2,660 2,660 200
2005/09/05 2,735 2,735 2,680 2,735 1,000
2005/09/02 2,670 2,690 2,650 2,670 1,200
2005/09/01 2,740 2,740 2,670 2,670 1,000
2005/08/31 2,685 2,740 2,685 2,740 1,000
2005/08/30 2,735 2,735 2,680 2,680 1,300
2005/08/29 2,710 2,735 2,710 2,735 1,200
2005/08/26 2,750 2,750 2,690 2,705 1,100
2005/08/25 2,740 2,760 2,740 2,760 800
2005/08/24 2,730 2,730 2,685 2,685 900
2005/08/23 2,725 2,750 2,710 2,750 2,200
2005/08/22 2,670 2,690 2,670 2,680 700
2005/08/19 2,895 2,895 2,560 2,760 6,500
2005/08/18 2,870 2,900 2,870 2,895 3,400
2005/08/17 2,860 2,870 2,855 2,870 2,100
2005/08/16 2,870 2,870 2,855 2,855 1,300
2005/08/15 2,850 2,860 2,835 2,860 3,700
2005/08/12 2,850 2,860 2,830 2,850 3,300
2005/08/11 2,800 2,860 2,800 2,850 9,900
2005/08/10 2,770 2,820 2,770 2,790 3,500
2005/08/09 2,820 2,820 2,770 2,770 6,200
2005/08/08 2,800 2,800 2,770 2,780 2,500
2005/08/05 2,830 2,830 2,810 2,810 3,300
2005/08/04 2,880 2,900 2,830 2,830 9,100
2005/08/03 2,850 2,880 2,835 2,880 6,300
2005/08/02 2,845 2,850 2,790 2,840 5,100
2005/08/01 2,845 2,860 2,845 2,850 7,500
2005/07/29 2,700 2,845 2,700 2,845 5,000
2005/07/28 2,685 2,710 2,685 2,710 2,400
2005/07/27 2,710 2,710 2,650 2,680 2,900
2005/07/26 2,760 2,770 2,720 2,730 1,600
2005/07/25 2,800 2,800 2,800 2,800 100
2005/07/22 2,900 2,900 2,800 2,890 3,000
2005/07/21 2,980 3,000 2,925 2,950 28,800
2005/07/20 2,805 3,100 2,805 2,910 55,300
2005/07/19 2,760 2,810 2,760 2,800 11,600
2005/07/15 2,740 2,750 2,740 2,750 5,900
2005/07/14 2,700 2,745 2,700 2,740 3,800
2005/07/13 2,740 2,740 2,700 2,700 15,900
2005/07/12 2,740 2,750 2,730 2,740 29,400
2005/07/11 2,660 2,750 2,660 2,740 27,800
2005/07/08 2,600 2,660 2,600 2,660 15,100
2005/07/07 2,580 2,605 2,580 2,600 14,700
2005/07/06 2,505 2,580 2,500 2,580 2,200
2005/07/05 2,510 2,530 2,480 2,530 900
2005/07/04 2,480 2,510 2,480 2,510 600
2005/07/01 2,500 2,500 2,480 2,480 1,200
2005/06/30 2,560 2,590 2,515 2,515 1,400
2005/06/29 2,480 2,560 2,460 2,560 4,500
2005/06/28 2,450 2,450 2,450 2,450 200
2005/06/27 2,450 2,450 2,450 2,450 4,200
2005/06/24 2,450 2,450 2,450 2,450 2,200
2005/06/23 2,450 2,450 2,410 2,450 2,000
2005/06/22 2,420 2,430 2,420 2,430 700
2005/06/21 2,400 2,450 2,400 2,450 1,600
2005/06/20 2,445 2,450 2,425 2,425 1,800
2005/06/17 2,440 2,470 2,435 2,435 3,900
2005/06/16 2,520 2,530 2,440 2,440 2,800
2005/06/15 2,495 2,495 2,475 2,480 1,100
2005/06/14 2,525 2,530 2,505 2,505 1,000
2005/06/13 2,520 2,520 2,505 2,520 1,400
2005/06/10 2,495 2,520 2,475 2,520 3,100
2005/06/09 2,485 2,485 2,460 2,485 2,100
2005/06/08 2,460 2,460 2,460 2,460 1,500
2005/06/07 2,480 2,480 2,460 2,460 600
2005/06/06 2,470 2,470 2,460 2,460 500
2005/06/03 2,475 2,475 2,460 2,465 900
2005/06/02 2,475 2,475 2,460 2,460 2,900
2005/06/01 2,460 2,475 2,460 2,475 3,500
2005/05/31 2,475 2,475 2,450 2,450 1,200
2005/05/30 2,485 2,485 2,470 2,470 1,100
2005/05/27 2,470 2,470 2,470 2,470 800
2005/05/26 2,470 2,470 2,450 2,470 5,800
2005/05/25 2,460 2,470 2,460 2,470 2,700
2005/05/24 2,460 2,460 2,460 2,460 1,300
2005/05/23 2,400 2,500 2,400 2,455 3,300
2005/05/20 2,510 2,510 2,410 2,440 4,400
2005/05/19 2,550 2,550 2,510 2,520 900
2005/05/18 2,510 2,510 2,510 2,510 1,700
2005/05/17 2,510 2,510 2,500 2,510 6,700
2005/05/16 2,505 2,515 2,505 2,510 500
2005/05/13 2,560 2,560 2,550 2,550 3,000
2005/05/12 2,555 2,560 2,550 2,550 1,100
2005/05/11 2,550 2,570 2,530 2,570 6,300
2005/05/10 2,500 2,510 2,500 2,510 1,200
2005/05/09 2,510 2,510 2,505 2,510 1,300
2005/05/06 2,510 2,530 2,510 2,510 1,400
2005/05/02 2,525 2,525 2,500 2,500 1,200
2005/04/28 2,530 2,535 2,530 2,535 2,300
2005/04/27 2,550 2,550 2,520 2,530 11,100
2005/04/26 2,565 2,565 2,515 2,520 10,600
2005/04/25 2,525 2,525 2,500 2,525 2,400
2005/04/22 2,555 2,555 2,525 2,525 2,300
2005/04/21 2,600 2,600 2,550 2,600 2,200
2005/04/20 2,690 2,690 2,550 2,600 2,500
2005/04/19 2,630 2,650 2,610 2,650 13,500
2005/04/18 2,600 2,630 2,580 2,630 19,600
2005/04/15 2,600 2,615 2,595 2,600 11,200
2005/04/14 2,600 2,635 2,590 2,635 11,200
2005/04/13 2,525 2,600 2,500 2,600 11,900
2005/04/12 2,510 2,510 2,500 2,500 4,100
2005/04/11 2,545 2,545 2,510 2,515 4,300
2005/04/08 2,510 2,510 2,500 2,500 4,200
2005/04/07 2,515 2,520 2,505 2,510 4,900
2005/04/06 2,500 2,500 2,500 2,500 2,700
2005/04/05 2,470 2,480 2,470 2,480 1,700
2005/04/04 2,460 2,460 2,445 2,460 3,100
2005/04/01 2,460 2,460 2,440 2,445 8,900
2005/03/31 2,405 2,450 2,405 2,450 1,700
2005/03/30 2,435 2,500 2,435 2,440 5,300
2005/03/29 2,400 2,405 2,380 2,400 2,900
2005/03/28 2,435 2,450 2,435 2,450 1,300
2005/03/25 2,450 2,490 2,445 2,445 2,400
2005/03/24 2,495 2,495 2,445 2,445 2,300
2005/03/23 2,495 2,500 2,450 2,475 3,500
2005/03/22 2,480 2,480 2,425 2,440 2,400
2005/03/18 2,470 2,480 2,405 2,480 7,900
2005/03/17 2,500 2,500 2,460 2,470 12,500
2005/03/16 2,540 2,540 2,480 2,485 10,500
2005/03/15 2,540 2,570 2,530 2,530 5,100
2005/03/14 2,550 2,550 2,535 2,535 2,900
2005/03/11 2,555 2,570 2,550 2,550 2,500
2005/03/10 2,630 2,630 2,555 2,555 2,200
2005/03/09 2,535 2,640 2,535 2,635 19,000
2005/03/08 2,555 2,555 2,545 2,545 2,600
2005/03/07 2,565 2,570 2,545 2,545 3,600
2005/03/04 2,550 2,550 2,540 2,550 1,700
2005/03/03 2,600 2,600 2,540 2,540 3,400
2005/03/02 2,570 2,590 2,550 2,550 7,600
2005/03/01 2,540 2,545 2,535 2,540 4,500
2005/02/28 2,535 2,550 2,530 2,535 4,600
2005/02/25 2,505 2,525 2,505 2,510 1,500
2005/02/24 2,525 2,545 2,505 2,510 2,000
2005/02/23 2,575 2,575 2,525 2,525 3,500
2005/02/22 2,520 2,550 2,515 2,550 2,300
2005/02/21 2,525 2,555 2,525 2,555 3,400
2005/02/18 2,580 2,580 2,540 2,540 4,400
2005/02/17 2,570 2,600 2,570 2,575 8,000
2005/02/16 2,660 2,670 2,570 2,570 8,100
2005/02/15 2,580 2,650 2,570 2,645 23,700
2005/02/14 2,580 2,580 2,550 2,550 6,200
2005/02/10 2,535 2,585 2,530 2,540 4,300
2005/02/09 2,535 2,585 2,530 2,530 8,300
2005/02/08 2,520 2,580 2,515 2,515 8,900
2005/02/07 2,585 2,585 2,515 2,520 6,700
2005/02/04 2,555 2,585 2,520 2,520 4,100
2005/02/03 2,580 2,590 2,550 2,550 2,000
2005/02/02 2,600 2,600 2,550 2,575 9,400
2005/02/01 2,565 2,600 2,555 2,600 7,700
2005/01/31 2,600 2,665 2,560 2,560 17,100
2005/01/28 2,525 2,600 2,525 2,580 21,600
2005/01/27 2,540 2,595 2,525 2,525 6,800
2005/01/26 2,525 2,600 2,525 2,540 11,100
2005/01/25 2,560 2,560 2,525 2,525 7,700
2005/01/24 2,600 2,600 2,550 2,555 5,900
2005/01/21 2,555 2,600 2,540 2,600 6,600
2005/01/20 2,600 2,630 2,575 2,620 7,500
2005/01/19 2,550 2,630 2,530 2,630 30,500
2005/01/18 2,550 2,550 2,470 2,480 6,600
2005/01/17 2,580 2,620 2,510 2,540 25,100
2005/01/14 2,415 2,570 2,400 2,570 37,000
2005/01/13 2,415 2,450 2,370 2,375 8,900
2005/01/12 2,470 2,530 2,405 2,405 8,800
2005/01/11 2,520 2,580 2,465 2,470 21,300
2005/01/07 2,560 2,570 2,410 2,500 30,200
2005/01/06 2,200 2,480 2,200 2,460 41,900
2005/01/05 2,180 2,190 2,135 2,170 14,900
2005/01/04 2,135 2,250 2,130 2,165 4,100

このページの先頭へ