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
2008/12/30 489 500 489 489 1,400
2008/12/29 496 499 491 499 2,100
2008/12/26 495 502 495 500 2,800
2008/12/25 495 495 495 495 200
2008/12/24 492 500 487 487 4,400
2008/12/22 520 520 500 501 1,800
2008/12/19 521 526 521 521 2,400
2008/12/18 531 533 523 527 900
2008/12/17 569 569 550 560 13,600
2008/12/16 550 550 550 550 300
2008/12/15 570 570 570 570 100
2008/12/12 588 588 560 560 300
2008/12/11 551 590 533 590 1,000
2008/12/10 532 532 532 532 100
2008/12/09 556 556 552 552 500
2008/12/08 545 545 545 545 500
2008/12/05 552 554 552 552 800
2008/12/04 582 589 580 580 2,200
2008/12/03 560 600 560 600 5,600
2008/12/02 528 550 525 550 3,100
2008/12/01 530 533 530 533 500
2008/11/28 538 538 525 531 500
2008/11/27 524 525 524 525 300
2008/11/26 525 538 525 530 1,200
2008/11/25 540 554 539 550 1,200
2008/11/21 537 537 535 537 1,000
2008/11/20 536 540 536 540 500
2008/11/19 556 561 556 560 2,700
2008/11/18 551 561 551 552 300
2008/11/17 537 560 537 550 1,800
2008/11/14 545 550 536 536 3,100
2008/11/13 530 546 530 540 3,000
2008/11/12 585 585 560 562 6,200
2008/11/11 601 602 592 592 3,800
2008/11/10 635 640 609 620 5,700
2008/11/07 660 666 651 654 6,300
2008/11/06 664 704 664 670 7,300
2008/11/05 640 704 640 704 7,400
2008/11/04 612 612 600 604 1,100
2008/10/31 590 640 590 630 5,200
2008/10/30 600 600 582 587 7,400
2008/10/29 600 619 600 600 2,100
2008/10/28 600 600 600 600 200
2008/10/27 638 638 600 600 3,000
2008/10/24 660 660 640 640 1,600
2008/10/23 650 680 627 680 8,800
2008/10/22 636 670 631 660 7,900
2008/10/21 658 686 655 655 6,100
2008/10/20 620 670 620 655 5,300
2008/10/17 546 633 544 620 13,300
2008/10/16 555 580 530 536 7,500
2008/10/15 617 617 596 597 2,100
2008/10/14 580 619 577 615 9,300
2008/10/10 560 560 511 530 6,900
2008/10/09 601 601 530 583 26,500
2008/10/08 660 660 601 601 11,000
2008/10/07 624 660 624 650 10,800
2008/10/06 766 766 724 724 4,700
2008/10/03 792 793 789 789 6,200
2008/10/02 819 820 801 801 1,800
2008/10/01 822 822 808 810 4,200
2008/09/30 830 831 815 815 3,100
2008/09/29 871 871 854 854 2,400
2008/09/26 866 880 864 880 3,300
2008/09/25 861 880 858 880 4,500
2008/09/24 876 884 876 880 2,500
2008/09/22 918 918 884 884 5,600
2008/09/19 883 929 871 885 6,900
2008/09/18 890 890 875 890 3,900
2008/09/17 925 940 880 891 6,900
2008/09/16 920 925 920 925 400
2008/09/12 925 930 925 930 1,700
2008/09/11 921 925 921 925 300
2008/09/10 921 921 921 921 300
2008/09/09 939 939 921 921 600
2008/09/08 910 910 910 910 600
2008/09/05 900 900 890 900 3,700
2008/09/04 915 925 910 911 800
2008/09/03 915 928 915 915 1,300
2008/09/02 929 929 915 915 700
2008/09/01 915 920 915 915 300
2008/08/29 928 930 928 930 500
2008/08/28 920 920 915 915 2,300
2008/08/26 922 922 921 921 300
2008/08/25 921 948 921 940 2,600
2008/08/22 912 912 911 911 300
2008/08/21 919 920 919 919 500
2008/08/20 918 919 918 919 600
2008/08/19 918 920 918 918 1,200
2008/08/18 914 926 914 918 1,000
2008/08/15 942 943 900 913 5,500
2008/08/14 953 953 937 937 2,200
2008/08/13 960 963 957 963 900
2008/08/12 975 980 963 963 1,300
2008/08/11 988 999 973 975 1,800
2008/08/08 946 980 942 980 2,000
2008/08/07 985 985 958 958 2,200
2008/08/06 990 990 980 980 2,300
2008/08/05 1,001 1,020 999 1,000 1,500
2008/08/04 1,048 1,048 1,000 1,020 2,000
2008/08/01 1,030 1,030 1,028 1,030 1,300
2008/07/31 1,036 1,036 1,021 1,021 800
2008/07/30 1,020 1,075 1,020 1,059 3,500
2008/07/29 1,020 1,039 1,011 1,020 1,400
2008/07/28 1,012 1,030 1,012 1,020 900
2008/07/25 1,020 1,040 1,010 1,010 2,300
2008/07/24 1,020 1,040 1,015 1,020 1,200
2008/07/23 1,020 1,020 1,020 1,020 800
2008/07/22 1,059 1,059 1,015 1,015 1,700
2008/07/18 1,079 1,090 1,045 1,059 7,700
2008/07/17 1,090 1,090 1,070 1,079 1,800
2008/07/16 1,070 1,070 1,017 1,017 1,100
2008/07/15 1,070 1,070 1,015 1,070 3,500
2008/07/14 1,060 1,070 1,060 1,070 800
2008/07/11 1,120 1,120 1,060 1,070 1,900
2008/07/10 1,097 1,140 1,097 1,120 5,100
2008/07/09 1,080 1,124 1,080 1,110 1,700
2008/07/08 1,060 1,080 1,060 1,080 1,600
2008/07/07 1,058 1,060 1,058 1,059 800
2008/07/04 1,087 1,090 1,087 1,090 800
2008/07/03 1,087 1,087 1,086 1,087 800
2008/07/02 1,133 1,133 1,086 1,120 1,300
2008/07/01 1,120 1,140 1,095 1,113 3,700
2008/06/30 1,140 1,140 1,139 1,140 1,500
2008/06/27 1,111 1,170 1,111 1,137 5,400
2008/06/26 1,125 1,125 1,111 1,111 1,000
2008/06/25 1,128 1,170 1,126 1,126 1,300
2008/06/24 1,147 1,150 1,147 1,148 1,100
2008/06/23 1,152 1,179 1,147 1,159 3,400
2008/06/20 1,160 1,200 1,160 1,181 1,300
2008/06/19 1,170 1,200 1,151 1,160 5,300
2008/06/18 1,191 1,191 1,180 1,180 500
2008/06/17 1,180 1,180 1,161 1,180 3,500
2008/06/16 1,195 1,195 1,180 1,180 3,500
2008/06/13 1,194 1,194 1,180 1,180 4,000
2008/06/12 1,166 1,230 1,162 1,230 6,200
2008/06/11 1,165 1,170 1,160 1,165 2,600
2008/06/10 1,191 1,193 1,147 1,164 4,000
2008/06/09 1,200 1,231 1,200 1,226 1,200
2008/06/06 1,250 1,270 1,250 1,269 5,400
2008/06/05 1,220 1,230 1,220 1,220 7,000
2008/06/04 1,200 1,220 1,200 1,220 500
2008/06/03 1,210 1,210 1,200 1,200 1,300
2008/06/02 1,210 1,210 1,210 1,210 600
2008/05/30 1,200 1,210 1,200 1,210 1,600
2008/05/29 1,180 1,200 1,180 1,180 1,400
2008/05/28 1,172 1,190 1,172 1,175 2,500
2008/05/27 1,165 1,166 1,161 1,163 1,800
2008/05/26 1,204 1,204 1,196 1,196 2,600
2008/05/23 1,235 1,240 1,232 1,232 5,000
2008/05/22 1,237 1,250 1,210 1,210 600
2008/05/21 1,280 1,280 1,262 1,280 1,000
2008/05/20 1,290 1,290 1,271 1,290 1,300
2008/05/19 1,285 1,297 1,285 1,297 5,200
2008/05/16 1,290 1,298 1,270 1,285 6,800
2008/05/15 1,204 1,280 1,200 1,280 16,100
2008/05/14 1,150 1,160 1,130 1,155 5,100
2008/05/13 1,111 1,150 1,111 1,150 600
2008/05/12 1,100 1,100 1,100 1,100 200
2008/05/09 1,133 1,133 1,110 1,110 900
2008/05/08 1,138 1,148 1,138 1,147 400
2008/05/07 1,120 1,170 1,120 1,133 5,900
2008/05/02 1,035 1,119 1,035 1,114 4,900
2008/05/01 1,045 1,066 1,031 1,036 5,200
2008/04/30 1,020 1,059 1,020 1,048 7,500
2008/04/28 980 1,019 974 1,000 13,700
2008/04/25 910 940 910 940 9,000
2008/04/24 909 922 905 905 3,000
2008/04/23 910 927 910 927 500
2008/04/21 909 930 909 930 2,100
2008/04/18 917 920 904 904 4,000
2008/04/17 920 931 917 917 2,000
2008/04/16 907 915 903 915 4,400
2008/04/15 925 925 911 911 3,700
2008/04/14 939 940 930 930 3,500
2008/04/11 964 964 951 951 1,600
2008/04/10 991 991 980 980 1,700
2008/04/09 1,001 1,001 1,001 1,001 500
2008/04/08 1,001 1,001 1,001 1,001 400
2008/04/07 1,010 1,020 1,010 1,010 6,800
2008/04/04 1,010 1,034 1,010 1,034 500
2008/04/03 1,007 1,008 1,007 1,008 500
2008/04/02 1,049 1,049 1,035 1,047 900
2008/04/01 1,022 1,022 1,022 1,022 100
2008/03/31 1,022 1,022 1,022 1,022 700
2008/03/28 1,022 1,022 1,022 1,022 200
2008/03/27 1,023 1,023 1,022 1,022 1,200
2008/03/26 1,042 1,042 1,023 1,023 900
2008/03/25 1,080 1,080 1,080 1,080 200
2008/03/21 1,079 1,080 1,070 1,080 400
2008/03/19 1,099 1,099 1,099 1,099 100
2008/03/18 1,040 1,040 1,040 1,040 500
2008/03/17 1,088 1,088 1,055 1,055 1,700
2008/03/13 1,088 1,088 1,088 1,088 300
2008/03/11 1,088 1,088 1,087 1,088 300
2008/03/10 1,090 1,090 1,070 1,070 800
2008/03/07 1,080 1,099 1,063 1,099 700
2008/03/06 1,076 1,076 1,076 1,076 200
2008/03/05 1,072 1,072 1,071 1,071 400
2008/03/04 1,135 1,135 1,135 1,135 400
2008/02/29 1,100 1,100 1,100 1,100 400
2008/02/28 1,108 1,108 1,090 1,100 3,700
2008/02/27 1,140 1,143 1,140 1,143 1,000
2008/02/26 1,091 1,140 1,091 1,140 1,400
2008/02/25 1,080 1,080 1,080 1,080 1,100
2008/02/22 1,075 1,075 1,075 1,075 400
2008/02/21 1,041 1,070 1,041 1,070 900
2008/02/20 1,055 1,060 1,055 1,060 2,300
2008/02/19 1,070 1,072 1,034 1,060 4,100
2008/02/18 1,074 1,080 1,074 1,074 4,400
2008/02/15 1,074 1,074 1,073 1,074 500
2008/02/13 1,056 1,056 1,054 1,054 300
2008/02/12 1,074 1,074 1,053 1,054 1,200
2008/02/08 1,090 1,090 1,052 1,052 700
2008/02/07 1,085 1,096 1,052 1,085 2,900
2008/02/06 1,141 1,141 1,085 1,085 5,000
2008/02/05 1,143 1,143 1,143 1,143 100
2008/02/04 1,168 1,168 1,160 1,160 1,000
2008/02/01 1,169 1,169 1,169 1,169 100
2008/01/31 1,109 1,140 1,051 1,140 2,400
2008/01/30 1,090 1,150 1,090 1,137 1,700
2008/01/29 1,085 1,090 1,085 1,089 1,900
2008/01/28 1,085 1,089 1,075 1,075 500
2008/01/25 1,089 1,090 1,085 1,085 700
2008/01/23 1,040 1,040 1,024 1,030 1,100
2008/01/22 1,036 1,054 1,030 1,054 1,000
2008/01/21 1,067 1,067 1,035 1,067 800
2008/01/18 1,082 1,100 1,080 1,100 900
2008/01/17 1,079 1,115 1,079 1,082 3,100
2008/01/16 1,122 1,122 1,122 1,122 200
2008/01/15 1,103 1,103 1,090 1,090 600
2008/01/11 1,131 1,131 1,131 1,131 100
2008/01/10 1,160 1,160 1,160 1,160 300
2008/01/09 1,141 1,175 1,140 1,151 3,400
2008/01/08 1,145 1,149 1,144 1,149 1,500
2008/01/07 1,165 1,165 1,144 1,144 1,200
2008/01/04 1,148 1,165 1,148 1,165 600

このページの先頭へ