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
2006/12/29 1,846 1,900 1,846 1,900 800
2006/12/28 1,875 1,875 1,875 1,875 500
2006/12/27 1,855 1,886 1,855 1,875 800
2006/12/26 1,870 1,880 1,832 1,849 2,500
2006/12/25 1,911 1,911 1,897 1,900 3,800
2006/12/22 1,925 1,925 1,910 1,911 2,100
2006/12/21 1,928 1,930 1,920 1,925 1,600
2006/12/20 1,935 1,935 1,925 1,927 1,600
2006/12/19 1,925 1,940 1,925 1,940 5,100
2006/12/18 1,949 1,949 1,921 1,925 4,300
2006/12/15 1,920 1,920 1,910 1,910 2,500
2006/12/14 1,920 1,930 1,900 1,930 8,500
2006/12/13 1,920 1,920 1,902 1,920 3,700
2006/12/12 1,920 1,921 1,910 1,920 6,600
2006/12/11 1,871 1,921 1,871 1,915 4,000
2006/12/08 1,866 1,900 1,866 1,900 1,500
2006/12/07 1,889 1,889 1,880 1,880 300
2006/12/06 1,889 1,889 1,889 1,889 100
2006/12/05 1,890 1,890 1,870 1,870 1,000
2006/12/04 1,861 1,890 1,861 1,890 1,600
2006/11/30 1,851 1,910 1,851 1,910 1,800
2006/11/29 1,850 1,890 1,850 1,851 2,700
2006/11/28 1,821 1,850 1,821 1,850 400
2006/11/27 1,823 1,823 1,821 1,821 800
2006/11/24 1,855 1,855 1,835 1,835 400
2006/11/22 1,855 1,856 1,855 1,856 400
2006/11/21 1,900 1,900 1,850 1,855 1,400
2006/11/20 1,950 1,950 1,910 1,910 1,500
2006/11/17 1,842 1,930 1,842 1,930 1,400
2006/11/16 1,920 1,920 1,840 1,840 3,900
2006/11/15 1,930 1,930 1,920 1,930 800
2006/11/14 1,940 1,940 1,930 1,930 400
2006/11/13 1,920 1,940 1,920 1,940 800
2006/11/10 1,920 1,920 1,920 1,920 300
2006/11/09 1,920 1,920 1,920 1,920 600
2006/11/08 1,920 1,920 1,920 1,920 300
2006/11/07 1,966 1,966 1,936 1,950 1,200
2006/11/06 1,995 1,995 1,965 1,966 300
2006/11/02 1,976 1,995 1,976 1,995 1,100
2006/11/01 1,955 1,973 1,955 1,955 1,200
2006/10/31 1,935 1,970 1,935 1,952 2,000
2006/10/30 2,030 2,030 2,030 2,030 300
2006/10/27 2,030 2,040 2,030 2,030 1,100
2006/10/26 2,080 2,080 2,015 2,020 1,700
2006/10/25 2,090 2,090 2,065 2,065 1,600
2006/10/24 2,050 2,080 2,050 2,080 2,000
2006/10/23 2,050 2,080 2,050 2,050 1,700
2006/10/20 2,015 2,020 2,000 2,010 1,800
2006/10/19 2,065 2,065 2,000 2,000 1,200
2006/10/18 2,035 2,040 2,000 2,040 700
2006/10/17 2,065 2,065 2,040 2,040 2,300
2006/10/16 2,050 2,055 2,020 2,050 2,900
2006/10/13 2,075 2,075 2,010 2,050 3,100
2006/10/12 2,070 2,170 2,000 2,000 16,800
2006/10/11 2,100 2,100 2,000 2,010 2,100
2006/10/10 2,135 2,135 2,105 2,120 1,300
2006/10/06 2,130 2,205 2,130 2,135 500
2006/10/05 2,240 2,240 2,230 2,230 400
2006/10/04 2,250 2,250 2,150 2,160 2,500
2006/10/03 2,250 2,260 2,230 2,260 2,600
2006/10/02 2,205 2,265 2,205 2,265 600
2006/09/29 2,195 2,195 2,180 2,180 200
2006/09/28 2,150 2,180 2,140 2,180 3,100
2006/09/27 2,080 2,125 2,080 2,125 700
2006/09/26 2,090 2,090 2,060 2,065 2,000
2006/09/25 2,075 2,090 2,030 2,090 2,200
2006/09/22 2,180 2,180 2,100 2,110 2,900
2006/09/21 2,240 2,250 2,120 2,200 3,900
2006/09/20 2,285 2,300 2,240 2,240 4,200
2006/09/19 2,245 2,285 2,245 2,285 1,400
2006/09/15 2,345 2,345 2,200 2,240 3,000
2006/09/14 2,370 2,375 2,340 2,345 5,700
2006/09/13 2,350 2,350 2,340 2,345 8,100
2006/09/12 2,300 2,310 2,260 2,300 8,400
2006/09/11 2,360 2,380 2,360 2,360 1,200
2006/09/08 2,340 2,350 2,340 2,350 4,900
2006/09/07 2,240 2,320 2,240 2,300 10,100
2006/09/06 2,300 2,300 2,110 2,280 15,400
2006/09/05 2,285 2,300 2,280 2,300 13,900
2006/09/04 2,280 2,285 2,190 2,250 4,800
2006/09/01 2,125 2,160 2,115 2,160 6,800
2006/08/31 2,105 2,130 2,100 2,125 5,000
2006/08/30 2,065 2,100 2,050 2,100 26,400
2006/08/29 2,075 2,075 2,010 2,035 4,600
2006/08/28 1,991 1,991 1,990 1,990 3,400
2006/08/25 1,970 1,980 1,960 1,970 2,400
2006/08/24 1,945 1,980 1,945 1,970 3,300
2006/08/23 1,870 1,945 1,870 1,945 10,600
2006/08/22 1,816 1,869 1,816 1,869 2,100
2006/08/21 1,813 1,820 1,813 1,815 2,500
2006/08/18 1,838 1,838 1,810 1,810 7,300
2006/08/17 1,846 1,855 1,837 1,837 7,200
2006/08/16 1,850 1,880 1,840 1,840 4,200
2006/08/15 1,857 1,890 1,850 1,850 9,800
2006/08/14 1,830 1,871 1,830 1,855 4,200
2006/08/11 1,789 1,850 1,789 1,830 14,500
2006/08/09 1,700 1,700 1,700 1,700 3,000
2006/08/08 1,710 1,710 1,661 1,700 1,000
2006/08/07 1,715 1,715 1,715 1,715 3,600
2006/08/04 1,725 1,725 1,720 1,725 2,600
2006/08/03 1,750 1,780 1,750 1,780 2,100
2006/08/02 1,838 1,838 1,780 1,800 1,900
2006/08/01 1,850 1,850 1,778 1,778 1,800
2006/07/31 1,910 1,910 1,850 1,850 1,900
2006/07/28 1,950 1,950 1,910 1,910 400
2006/07/26 2,000 2,000 2,000 2,000 200
2006/07/25 1,970 2,005 1,970 2,005 500
2006/07/21 2,000 2,010 2,000 2,010 500
2006/07/20 1,950 1,950 1,950 1,950 200
2006/07/19 1,950 1,950 1,950 1,950 3,800
2006/07/18 1,882 1,959 1,881 1,950 1,700
2006/07/14 1,882 1,882 1,881 1,881 300
2006/07/13 1,920 1,920 1,885 1,900 2,000
2006/07/12 1,960 1,960 1,960 1,960 1,000
2006/07/11 1,995 1,995 1,995 1,995 100
2006/07/10 2,000 2,000 1,995 2,000 7,700
2006/07/07 2,010 2,010 2,010 2,010 700
2006/07/06 2,030 2,030 2,005 2,010 3,200
2006/07/05 2,050 2,050 2,040 2,040 8,700
2006/07/03 2,050 2,050 2,050 2,050 8,700
2006/06/30 2,070 2,070 2,050 2,050 8,400
2006/06/29 2,030 2,030 2,030 2,030 100
2006/06/28 2,100 2,100 2,070 2,070 1,600
2006/06/27 2,070 2,070 2,070 2,070 200
2006/06/26 2,070 2,070 2,010 2,070 500
2006/06/23 2,070 2,070 2,070 2,070 500
2006/06/22 2,080 2,080 2,060 2,080 2,000
2006/06/21 2,140 2,140 2,060 2,070 2,600
2006/06/20 2,150 2,150 2,120 2,120 800
2006/06/19 2,140 2,150 2,130 2,130 3,200
2006/06/16 2,120 2,140 2,120 2,140 700
2006/06/15 2,050 2,100 2,050 2,060 1,500
2006/06/14 2,050 2,050 2,050 2,050 400
2006/06/13 2,080 2,080 2,060 2,060 400
2006/06/12 2,160 2,160 2,090 2,100 900
2006/06/09 2,220 2,220 2,050 2,070 700
2006/06/08 2,215 2,300 2,210 2,210 2,500
2006/06/07 2,390 2,390 2,210 2,210 1,800
2006/06/06 2,400 2,400 2,400 2,400 500
2006/06/05 2,410 2,410 2,410 2,410 300
2006/06/02 2,500 2,500 2,400 2,400 1,600
2006/06/01 2,500 2,500 2,440 2,440 600
2006/05/31 2,540 2,540 2,540 2,540 300
2006/05/30 2,570 2,570 2,570 2,570 100
2006/05/26 2,570 2,570 2,570 2,570 200
2006/05/25 2,570 2,570 2,550 2,570 600
2006/05/24 2,570 2,570 2,570 2,570 500
2006/05/23 2,700 2,700 2,690 2,690 1,100
2006/05/22 2,750 2,750 2,740 2,740 11,200
2006/05/19 2,750 2,750 2,700 2,750 23,000
2006/05/18 2,750 2,810 2,720 2,810 9,100
2006/05/17 2,750 2,750 2,715 2,750 21,700
2006/05/16 2,780 2,780 2,775 2,780 700
2006/05/15 2,795 2,800 2,785 2,800 3,900
2006/05/12 2,670 2,795 2,670 2,785 1,800
2006/05/11 2,715 2,720 2,710 2,710 1,200
2006/05/10 2,755 2,755 2,720 2,720 400
2006/05/09 2,760 2,760 2,760 2,760 200
2006/05/08 2,775 2,780 2,765 2,765 600
2006/05/02 2,770 2,780 2,770 2,775 1,400
2006/05/01 2,770 2,770 2,770 2,770 100
2006/04/28 2,800 2,800 2,800 2,800 500
2006/04/27 2,800 2,800 2,800 2,800 500
2006/04/26 2,820 2,820 2,800 2,800 700
2006/04/25 2,810 2,820 2,810 2,820 1,700
2006/04/24 2,820 2,845 2,800 2,830 5,800
2006/04/21 2,810 2,820 2,805 2,820 3,000
2006/04/20 2,800 2,815 2,800 2,800 3,500
2006/04/19 2,815 2,815 2,805 2,805 1,500
2006/04/18 2,825 2,825 2,810 2,810 2,000
2006/04/17 2,830 2,830 2,815 2,825 5,000
2006/04/14 2,865 2,865 2,830 2,830 2,300
2006/04/13 2,850 2,875 2,850 2,875 16,200
2006/04/12 2,770 2,865 2,765 2,860 66,700
2006/04/11 2,770 2,850 2,770 2,850 3,600
2006/04/10 2,800 2,820 2,800 2,820 3,600
2006/04/07 2,735 2,735 2,735 2,735 800
2006/04/06 2,750 2,750 2,720 2,730 800
2006/04/05 2,750 2,760 2,750 2,750 400
2006/04/04 2,800 2,800 2,750 2,750 1,000
2006/04/03 2,790 2,800 2,790 2,800 1,200
2006/03/31 2,740 2,820 2,740 2,800 800
2006/03/30 2,740 2,740 2,740 2,740 100
2006/03/29 2,740 2,790 2,740 2,790 300
2006/03/28 2,745 2,850 2,735 2,740 700
2006/03/24 2,785 2,800 2,785 2,800 500
2006/03/23 2,840 2,850 2,780 2,780 900
2006/03/22 2,765 2,840 2,765 2,840 800
2006/03/20 2,700 2,765 2,700 2,765 1,200
2006/03/17 2,700 2,700 2,700 2,700 100
2006/03/15 2,740 2,740 2,700 2,700 700
2006/03/14 2,740 2,740 2,740 2,740 300
2006/03/10 2,750 2,750 2,720 2,740 800
2006/03/09 2,800 2,830 2,800 2,830 200
2006/03/08 2,815 2,820 2,810 2,820 600
2006/03/07 2,820 2,830 2,820 2,830 1,100
2006/03/06 2,805 2,840 2,805 2,805 2,600
2006/03/03 2,705 2,800 2,705 2,800 1,700
2006/03/02 2,760 2,760 2,745 2,745 200
2006/03/01 2,750 2,760 2,750 2,760 11,100
2006/02/28 2,750 2,760 2,750 2,750 2,600
2006/02/27 2,780 2,800 2,780 2,800 10,700
2006/02/24 2,800 2,800 2,800 2,800 200
2006/02/23 2,810 2,810 2,810 2,810 100
2006/02/22 2,770 2,800 2,770 2,800 4,800
2006/02/21 2,775 2,800 2,770 2,770 5,200
2006/02/20 2,800 2,815 2,790 2,790 1,200
2006/02/17 2,825 2,835 2,825 2,825 4,200
2006/02/16 2,880 2,880 2,815 2,825 900
2006/02/15 2,880 2,880 2,865 2,880 5,800
2006/02/14 2,850 2,870 2,820 2,865 6,400
2006/02/13 2,820 2,850 2,815 2,850 12,000
2006/02/10 2,720 2,860 2,720 2,860 17,300
2006/02/09 2,705 2,740 2,640 2,720 2,400
2006/02/08 2,645 2,690 2,645 2,680 5,900
2006/02/07 2,620 2,650 2,620 2,650 4,300
2006/02/06 2,610 2,610 2,610 2,610 300
2006/02/03 2,620 2,620 2,600 2,605 1,200
2006/02/02 2,605 2,650 2,600 2,620 2,000
2006/02/01 2,645 2,645 2,575 2,595 7,200
2006/01/31 2,620 2,635 2,620 2,635 1,100
2006/01/30 2,620 2,630 2,620 2,620 1,200
2006/01/27 2,610 2,610 2,600 2,600 5,300
2006/01/26 2,600 2,600 2,600 2,600 6,100
2006/01/25 2,600 2,600 2,580 2,600 500
2006/01/24 2,600 2,600 2,575 2,600 1,600
2006/01/23 2,610 2,610 2,600 2,600 600
2006/01/20 2,690 2,690 2,600 2,600 500
2006/01/19 2,580 2,700 2,580 2,700 4,100
2006/01/18 2,800 2,800 2,700 2,700 3,900
2006/01/17 2,800 2,820 2,800 2,800 3,100
2006/01/16 2,775 2,775 2,775 2,775 1,700
2006/01/13 2,795 2,795 2,780 2,780 700
2006/01/12 2,800 2,800 2,780 2,780 1,900
2006/01/11 2,800 2,800 2,795 2,800 900
2006/01/10 2,810 2,810 2,800 2,800 1,300
2006/01/06 2,800 2,800 2,795 2,800 4,800
2006/01/05 2,800 2,800 2,780 2,790 3,200
2006/01/04 2,790 2,790 2,790 2,790 200

このページの先頭へ