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
2007/12/28 1,169 1,169 1,169 1,169 200
2007/12/27 1,120 1,169 1,120 1,169 1,000
2007/12/26 1,101 1,102 1,101 1,102 1,300
2007/12/25 1,121 1,122 1,080 1,101 5,100
2007/12/21 1,120 1,122 1,080 1,110 2,700
2007/12/20 1,120 1,122 1,120 1,120 4,800
2007/12/19 1,090 1,090 1,090 1,090 2,400
2007/12/18 1,080 1,100 1,080 1,090 6,000
2007/12/17 1,120 1,120 1,090 1,090 7,800
2007/12/14 1,149 1,149 1,100 1,100 2,800
2007/12/13 1,152 1,152 1,142 1,142 1,700
2007/12/12 1,150 1,150 1,143 1,149 1,200
2007/12/11 1,160 1,160 1,143 1,143 1,700
2007/12/10 1,160 1,161 1,154 1,154 1,400
2007/12/07 1,160 1,165 1,144 1,149 4,000
2007/12/06 1,170 1,175 1,169 1,170 1,700
2007/12/05 1,151 1,161 1,150 1,161 1,000
2007/12/04 1,145 1,151 1,145 1,151 2,700
2007/12/03 1,114 1,150 1,114 1,145 2,500
2007/11/30 1,097 1,125 1,097 1,121 4,200
2007/11/29 1,079 1,130 1,079 1,130 3,800
2007/11/28 1,071 1,080 1,071 1,079 1,400
2007/11/27 1,083 1,090 1,052 1,052 1,700
2007/11/26 1,095 1,095 1,095 1,095 400
2007/11/22 1,086 1,087 1,085 1,087 1,600
2007/11/21 1,093 1,120 1,086 1,100 1,700
2007/11/20 1,128 1,128 1,090 1,090 2,200
2007/11/19 1,131 1,134 1,131 1,131 3,400
2007/11/16 1,151 1,155 1,131 1,131 9,100
2007/11/15 1,125 1,151 1,120 1,151 1,400
2007/11/14 1,135 1,140 1,111 1,120 4,500
2007/11/13 1,148 1,150 1,133 1,148 4,600
2007/11/12 1,152 1,152 1,112 1,151 1,400
2007/11/09 1,157 1,165 1,155 1,158 1,000
2007/11/08 1,180 1,180 1,156 1,156 1,800
2007/11/07 1,186 1,191 1,185 1,185 9,200
2007/11/06 1,190 1,190 1,185 1,185 7,200
2007/11/05 1,209 1,209 1,200 1,200 4,700
2007/11/02 1,210 1,210 1,206 1,210 700
2007/11/01 1,225 1,240 1,210 1,210 800
2007/10/31 1,210 1,210 1,205 1,205 3,300
2007/10/30 1,233 1,233 1,210 1,210 4,300
2007/10/29 1,235 1,235 1,235 1,235 200
2007/10/26 1,248 1,248 1,230 1,230 700
2007/10/25 1,205 1,206 1,198 1,198 4,400
2007/10/24 1,216 1,220 1,213 1,220 7,400
2007/10/23 1,250 1,255 1,213 1,213 8,100
2007/10/22 1,250 1,250 1,250 1,250 1,200
2007/10/19 1,309 1,309 1,271 1,288 9,000
2007/10/18 1,320 1,321 1,301 1,310 11,800
2007/10/17 1,315 1,315 1,314 1,315 1,500
2007/10/16 1,307 1,320 1,300 1,320 3,100
2007/10/15 1,307 1,308 1,307 1,307 2,000
2007/10/12 1,310 1,310 1,307 1,307 2,400
2007/10/11 1,307 1,310 1,307 1,310 2,500
2007/10/10 1,310 1,310 1,306 1,310 2,200
2007/10/09 1,310 1,320 1,302 1,315 5,200
2007/10/05 1,315 1,315 1,300 1,301 1,000
2007/10/04 1,310 1,310 1,308 1,310 1,800
2007/10/03 1,320 1,320 1,310 1,310 2,100
2007/10/02 1,330 1,330 1,330 1,330 1,000
2007/10/01 1,350 1,350 1,331 1,331 200
2007/09/28 1,347 1,350 1,347 1,350 600
2007/09/27 1,350 1,350 1,350 1,350 300
2007/09/26 1,344 1,345 1,344 1,345 400
2007/09/25 1,330 1,350 1,330 1,345 300
2007/09/21 1,344 1,344 1,335 1,335 1,600
2007/09/20 1,460 1,461 1,385 1,385 2,000
2007/09/19 1,420 1,460 1,420 1,460 1,400
2007/09/18 1,400 1,420 1,400 1,420 500
2007/09/14 1,380 1,399 1,380 1,399 200
2007/09/13 1,380 1,380 1,380 1,380 200
2007/09/12 1,330 1,351 1,330 1,350 2,100
2007/09/11 1,332 1,470 1,332 1,390 1,400
2007/09/10 1,339 1,341 1,330 1,330 1,300
2007/09/06 1,479 1,479 1,479 1,479 100
2007/09/05 1,509 1,509 1,509 1,509 200
2007/09/04 1,530 1,530 1,510 1,510 1,400
2007/09/03 1,420 1,420 1,420 1,420 300
2007/08/31 1,400 1,460 1,400 1,460 200
2007/08/30 1,400 1,400 1,400 1,400 1,300
2007/08/28 1,400 1,400 1,400 1,400 100
2007/08/27 1,390 1,427 1,390 1,427 1,300
2007/08/24 1,390 1,390 1,390 1,390 200
2007/08/23 1,320 1,438 1,320 1,438 1,800
2007/08/22 1,380 1,380 1,379 1,379 300
2007/08/21 1,380 1,410 1,330 1,380 1,700
2007/08/20 1,400 1,410 1,380 1,380 2,500
2007/08/17 1,403 1,403 1,395 1,403 2,100
2007/08/16 1,450 1,450 1,403 1,403 2,400
2007/08/15 1,470 1,475 1,470 1,475 400
2007/08/14 1,477 1,520 1,456 1,520 1,200
2007/08/13 1,500 1,501 1,488 1,501 2,800
2007/08/10 1,520 1,520 1,501 1,501 700
2007/08/09 1,555 1,580 1,555 1,580 1,400
2007/08/08 1,612 1,630 1,590 1,590 1,500
2007/08/07 1,630 1,630 1,620 1,620 1,700
2007/08/06 1,666 1,666 1,623 1,630 1,800
2007/08/03 1,704 1,704 1,673 1,673 300
2007/08/02 1,705 1,705 1,675 1,675 500
2007/08/01 1,675 1,675 1,675 1,675 1,000
2007/07/31 1,676 1,677 1,676 1,677 600
2007/07/30 1,688 1,688 1,676 1,676 300
2007/07/26 1,691 1,691 1,691 1,691 100
2007/07/25 1,700 1,725 1,690 1,725 600
2007/07/24 1,695 1,695 1,690 1,690 200
2007/07/23 1,721 1,721 1,720 1,720 1,300
2007/07/20 1,732 1,732 1,732 1,732 100
2007/07/19 1,733 1,733 1,733 1,733 100
2007/07/18 1,741 1,741 1,741 1,741 1,100
2007/07/17 1,745 1,745 1,742 1,742 4,800
2007/07/13 1,741 1,741 1,741 1,741 400
2007/07/12 1,741 1,741 1,741 1,741 100
2007/07/11 1,766 1,766 1,741 1,741 1,000
2007/07/10 1,735 1,766 1,733 1,766 1,900
2007/07/09 1,733 1,734 1,733 1,734 500
2007/07/06 1,750 1,750 1,740 1,750 600
2007/07/05 1,755 1,760 1,740 1,740 800
2007/07/04 1,750 1,750 1,750 1,750 100
2007/07/02 1,721 1,735 1,721 1,731 400
2007/06/29 1,730 1,759 1,730 1,759 400
2007/06/28 1,760 1,760 1,730 1,760 300
2007/06/27 1,714 1,780 1,714 1,780 2,900
2007/06/26 1,715 1,715 1,703 1,714 700
2007/06/25 1,720 1,740 1,702 1,715 800
2007/06/22 1,703 1,711 1,690 1,711 3,700
2007/06/21 1,711 1,711 1,711 1,711 200
2007/06/20 1,701 1,712 1,701 1,712 400
2007/06/19 1,687 1,701 1,687 1,701 700
2007/06/18 1,722 1,722 1,675 1,714 4,300
2007/06/15 1,726 1,729 1,712 1,720 2,400
2007/06/14 1,719 1,734 1,714 1,730 9,100
2007/06/13 1,713 1,749 1,712 1,749 1,100
2007/06/12 1,749 1,749 1,719 1,720 400
2007/06/11 1,705 1,760 1,705 1,760 900
2007/06/08 1,727 1,730 1,700 1,703 2,200
2007/06/07 1,750 1,750 1,721 1,745 1,900
2007/06/06 1,780 1,780 1,750 1,760 2,200
2007/06/05 1,762 1,764 1,762 1,764 300
2007/06/04 1,780 1,790 1,760 1,790 1,700
2007/06/01 1,785 1,785 1,785 1,785 200
2007/05/31 1,799 1,799 1,799 1,799 100
2007/05/30 1,785 1,785 1,785 1,785 200
2007/05/29 1,785 1,785 1,785 1,785 400
2007/05/28 1,800 1,800 1,785 1,785 400
2007/05/25 1,785 1,785 1,785 1,785 800
2007/05/24 1,800 1,800 1,800 1,800 200
2007/05/23 1,772 1,800 1,771 1,800 1,000
2007/05/22 1,775 1,810 1,775 1,775 1,100
2007/05/21 1,772 1,776 1,771 1,775 1,100
2007/05/18 1,804 1,804 1,802 1,802 1,000
2007/05/17 1,802 1,850 1,802 1,850 1,400
2007/05/16 1,800 1,890 1,770 1,802 7,100
2007/05/15 1,920 1,940 1,920 1,940 1,100
2007/05/14 1,909 1,940 1,890 1,940 1,200
2007/05/11 1,900 1,900 1,892 1,892 300
2007/05/10 1,897 1,920 1,895 1,920 1,800
2007/05/09 1,899 1,920 1,899 1,900 1,300
2007/05/08 1,886 1,899 1,886 1,899 500
2007/05/07 1,877 1,900 1,877 1,885 1,900
2007/05/02 1,873 1,919 1,870 1,875 1,800
2007/05/01 1,872 1,874 1,872 1,873 300
2007/04/27 1,880 1,881 1,872 1,872 500
2007/04/26 1,899 1,899 1,853 1,855 1,100
2007/04/25 1,920 1,920 1,900 1,900 13,200
2007/04/24 1,920 1,920 1,920 1,920 1,300
2007/04/23 1,919 1,925 1,915 1,920 3,900
2007/04/20 1,899 1,901 1,869 1,900 5,200
2007/04/19 1,914 1,914 1,880 1,897 2,200
2007/04/18 1,922 1,935 1,915 1,915 1,100
2007/04/17 1,939 1,939 1,905 1,922 3,300
2007/04/16 1,920 1,939 1,920 1,935 5,900
2007/04/13 1,905 1,910 1,900 1,908 3,000
2007/04/12 1,876 1,905 1,876 1,905 2,400
2007/04/11 1,900 1,920 1,900 1,900 800
2007/04/10 1,885 1,900 1,883 1,900 6,300
2007/04/09 1,873 1,900 1,873 1,885 4,700
2007/04/06 1,881 1,892 1,881 1,888 1,000
2007/04/05 1,882 1,882 1,875 1,875 1,100
2007/04/04 1,900 1,900 1,890 1,890 1,500
2007/04/03 1,860 1,900 1,860 1,900 6,300
2007/04/02 1,900 1,900 1,870 1,870 2,900
2007/03/30 1,899 1,920 1,899 1,900 2,100
2007/03/29 1,882 1,890 1,876 1,880 2,700
2007/03/28 1,891 1,892 1,882 1,882 1,500
2007/03/27 1,931 1,931 1,881 1,892 2,400
2007/03/26 1,942 1,950 1,932 1,950 2,700
2007/03/23 1,973 1,973 1,950 1,950 3,400
2007/03/22 1,971 1,995 1,970 1,972 1,900
2007/03/20 1,995 1,995 1,960 1,960 800
2007/03/19 1,971 1,990 1,971 1,985 1,300
2007/03/16 1,992 1,992 1,971 1,971 1,600
2007/03/15 1,990 1,990 1,990 1,990 100
2007/03/14 1,975 1,975 1,950 1,970 1,500
2007/03/13 2,045 2,045 2,015 2,020 3,300
2007/03/12 2,025 2,050 2,025 2,040 5,600
2007/03/09 2,010 2,020 2,005 2,005 1,100
2007/03/08 2,000 2,020 2,000 2,020 3,200
2007/03/07 2,020 2,020 2,005 2,005 5,300
2007/03/06 2,000 2,050 2,000 2,025 4,400
2007/03/05 2,040 2,040 2,000 2,000 7,400
2007/03/02 2,070 2,075 2,040 2,065 3,900
2007/03/01 2,055 2,075 2,050 2,070 3,600
2007/02/28 1,945 2,080 1,945 2,055 6,600
2007/02/27 2,150 2,190 2,150 2,155 3,400
2007/02/26 2,100 2,125 2,085 2,125 4,600
2007/02/23 2,075 2,085 2,065 2,085 900
2007/02/22 2,060 2,075 2,050 2,060 2,600
2007/02/21 2,090 2,090 2,070 2,070 1,700
2007/02/20 2,070 2,085 2,070 2,085 1,500
2007/02/19 2,040 2,090 2,040 2,060 7,000
2007/02/16 2,025 2,050 2,020 2,040 800
2007/02/15 2,025 2,030 2,010 2,010 2,100
2007/02/14 2,045 2,045 2,020 2,025 5,000
2007/02/13 2,030 2,100 1,991 2,035 18,500
2007/02/09 1,938 1,961 1,938 1,960 2,400
2007/02/08 1,926 1,936 1,926 1,936 400
2007/02/07 1,926 1,926 1,926 1,926 200
2007/02/06 1,926 1,929 1,922 1,922 1,000
2007/02/05 1,930 1,955 1,925 1,925 1,600
2007/02/02 1,922 1,924 1,921 1,921 500
2007/02/01 1,909 1,931 1,909 1,931 800
2007/01/31 1,940 1,943 1,920 1,920 2,800
2007/01/30 1,944 1,944 1,933 1,933 800
2007/01/29 1,949 1,949 1,933 1,933 800
2007/01/26 1,935 1,935 1,930 1,930 1,100
2007/01/25 1,940 1,945 1,936 1,937 1,800
2007/01/24 1,935 1,942 1,925 1,940 3,500
2007/01/23 1,930 1,930 1,906 1,906 2,400
2007/01/22 1,929 1,940 1,925 1,925 4,500
2007/01/19 1,917 1,925 1,910 1,916 3,400
2007/01/18 1,900 1,910 1,900 1,910 2,400
2007/01/17 1,884 1,897 1,883 1,897 1,000
2007/01/16 1,869 1,884 1,869 1,881 2,200
2007/01/15 1,870 1,875 1,868 1,870 900
2007/01/12 1,852 1,870 1,851 1,870 1,700
2007/01/11 1,870 1,870 1,852 1,852 800
2007/01/10 1,880 1,880 1,870 1,870 900
2007/01/09 1,900 1,909 1,852 1,880 1,900
2007/01/05 1,894 1,900 1,891 1,900 2,300
2007/01/04 1,894 1,895 1,894 1,895 1,400

このページの先頭へ