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 |
---|---|---|---|---|---|
2009/12/30 | 674 | 680 | 674 | 679 | 700 |
2009/12/29 | 660 | 660 | 660 | 660 | 200 |
2009/12/28 | 644 | 670 | 644 | 660 | 4,000 |
2009/12/25 | 630 | 660 | 630 | 644 | 3,400 |
2009/12/24 | 631 | 653 | 621 | 650 | 7,600 |
2009/12/22 | 617 | 630 | 617 | 630 | 3,700 |
2009/12/21 | 618 | 618 | 618 | 618 | 300 |
2009/12/18 | 645 | 648 | 628 | 628 | 9,300 |
2009/12/17 | 621 | 645 | 621 | 645 | 3,100 |
2009/12/16 | 604 | 618 | 604 | 618 | 1,200 |
2009/12/15 | 605 | 605 | 605 | 605 | 200 |
2009/12/14 | 600 | 610 | 600 | 610 | 800 |
2009/12/11 | 600 | 610 | 600 | 610 | 1,200 |
2009/12/10 | 596 | 629 | 596 | 614 | 4,900 |
2009/12/09 | 597 | 597 | 597 | 597 | 100 |
2009/12/07 | 585 | 600 | 585 | 600 | 1,400 |
2009/12/04 | 572 | 576 | 572 | 575 | 1,100 |
2009/12/03 | 566 | 599 | 565 | 571 | 3,000 |
2009/12/02 | 571 | 571 | 557 | 557 | 800 |
2009/12/01 | 540 | 541 | 540 | 541 | 200 |
2009/11/30 | 545 | 547 | 535 | 536 | 700 |
2009/11/27 | 541 | 550 | 540 | 548 | 4,300 |
2009/11/26 | 548 | 548 | 547 | 547 | 1,200 |
2009/11/25 | 547 | 548 | 547 | 548 | 1,000 |
2009/11/24 | 539 | 543 | 539 | 543 | 500 |
2009/11/20 | 540 | 549 | 540 | 549 | 400 |
2009/11/18 | 546 | 546 | 520 | 535 | 2,500 |
2009/11/17 | 536 | 536 | 536 | 536 | 1,000 |
2009/11/16 | 546 | 546 | 518 | 536 | 2,200 |
2009/11/13 | 553 | 553 | 545 | 546 | 2,500 |
2009/11/12 | 565 | 566 | 556 | 565 | 3,800 |
2009/11/11 | 600 | 600 | 578 | 585 | 4,800 |
2009/11/10 | 610 | 610 | 601 | 601 | 600 |
2009/11/09 | 610 | 610 | 600 | 602 | 4,400 |
2009/11/06 | 631 | 631 | 600 | 618 | 3,700 |
2009/11/05 | 628 | 628 | 611 | 611 | 1,100 |
2009/11/04 | 630 | 630 | 615 | 630 | 10,700 |
2009/11/02 | 622 | 622 | 607 | 610 | 6,100 |
2009/10/30 | 640 | 642 | 637 | 638 | 1,000 |
2009/10/29 | 632 | 632 | 630 | 630 | 1,300 |
2009/10/28 | 648 | 650 | 631 | 642 | 3,100 |
2009/10/27 | 640 | 640 | 628 | 628 | 5,300 |
2009/10/26 | 682 | 682 | 650 | 660 | 8,900 |
2009/10/23 | 712 | 712 | 712 | 712 | 200 |
2009/10/22 | 702 | 702 | 702 | 702 | 100 |
2009/10/21 | 690 | 710 | 690 | 708 | 1,800 |
2009/10/20 | 681 | 705 | 681 | 705 | 1,500 |
2009/10/19 | 720 | 720 | 680 | 708 | 4,100 |
2009/10/16 | 714 | 725 | 714 | 720 | 8,900 |
2009/10/15 | 711 | 723 | 710 | 718 | 5,500 |
2009/10/14 | 710 | 722 | 705 | 716 | 6,500 |
2009/10/13 | 729 | 729 | 700 | 728 | 4,800 |
2009/10/09 | 689 | 709 | 680 | 700 | 5,600 |
2009/10/08 | 672 | 690 | 672 | 690 | 3,100 |
2009/10/07 | 667 | 668 | 646 | 668 | 2,200 |
2009/10/06 | 669 | 675 | 651 | 651 | 1,200 |
2009/10/05 | 640 | 649 | 630 | 649 | 3,000 |
2009/10/02 | 612 | 650 | 612 | 640 | 4,100 |
2009/10/01 | 675 | 690 | 670 | 680 | 6,300 |
2009/09/30 | 680 | 680 | 680 | 680 | 2,500 |
2009/09/29 | 665 | 683 | 660 | 683 | 6,100 |
2009/09/28 | 670 | 675 | 655 | 675 | 5,900 |
2009/09/25 | 696 | 710 | 670 | 690 | 2,800 |
2009/09/24 | 721 | 730 | 711 | 721 | 19,000 |
2009/09/18 | 704 | 726 | 695 | 722 | 19,300 |
2009/09/17 | 661 | 704 | 661 | 704 | 14,000 |
2009/09/16 | 648 | 654 | 645 | 654 | 5,600 |
2009/09/15 | 639 | 653 | 636 | 640 | 7,100 |
2009/09/14 | 630 | 641 | 630 | 641 | 7,900 |
2009/09/11 | 635 | 638 | 630 | 630 | 10,700 |
2009/09/10 | 630 | 635 | 630 | 634 | 4,500 |
2009/09/09 | 631 | 637 | 631 | 631 | 4,700 |
2009/09/08 | 631 | 632 | 630 | 631 | 3,800 |
2009/09/07 | 631 | 637 | 631 | 633 | 5,900 |
2009/09/04 | 632 | 641 | 628 | 632 | 4,800 |
2009/09/03 | 631 | 638 | 630 | 638 | 6,600 |
2009/09/02 | 635 | 637 | 625 | 635 | 13,400 |
2009/09/01 | 635 | 647 | 635 | 640 | 8,200 |
2009/08/31 | 635 | 639 | 633 | 637 | 16,600 |
2009/08/28 | 630 | 639 | 630 | 635 | 4,700 |
2009/08/27 | 622 | 633 | 620 | 630 | 8,300 |
2009/08/26 | 605 | 630 | 605 | 630 | 8,600 |
2009/08/25 | 598 | 608 | 598 | 605 | 12,800 |
2009/08/24 | 592 | 598 | 592 | 597 | 3,900 |
2009/08/21 | 594 | 598 | 580 | 598 | 8,700 |
2009/08/20 | 593 | 596 | 591 | 594 | 3,900 |
2009/08/19 | 593 | 599 | 587 | 599 | 7,700 |
2009/08/18 | 600 | 606 | 594 | 597 | 4,500 |
2009/08/17 | 600 | 615 | 600 | 611 | 5,500 |
2009/08/14 | 593 | 614 | 591 | 600 | 10,700 |
2009/08/13 | 596 | 596 | 593 | 593 | 5,300 |
2009/08/12 | 595 | 601 | 595 | 596 | 4,300 |
2009/08/11 | 595 | 597 | 594 | 595 | 4,600 |
2009/08/10 | 595 | 600 | 595 | 595 | 3,700 |
2009/08/07 | 597 | 604 | 590 | 596 | 4,700 |
2009/08/06 | 605 | 606 | 595 | 606 | 12,100 |
2009/08/05 | 610 | 614 | 605 | 606 | 8,300 |
2009/08/04 | 628 | 628 | 610 | 610 | 13,300 |
2009/08/03 | 615 | 624 | 611 | 622 | 4,300 |
2009/07/31 | 615 | 620 | 606 | 610 | 7,500 |
2009/07/30 | 602 | 622 | 602 | 608 | 7,400 |
2009/07/29 | 604 | 613 | 600 | 610 | 8,400 |
2009/07/28 | 615 | 620 | 604 | 606 | 7,500 |
2009/07/27 | 604 | 624 | 604 | 616 | 11,600 |
2009/07/24 | 610 | 615 | 602 | 615 | 10,200 |
2009/07/23 | 606 | 640 | 601 | 610 | 6,100 |
2009/07/22 | 623 | 630 | 611 | 624 | 5,400 |
2009/07/21 | 652 | 652 | 620 | 624 | 3,900 |
2009/07/17 | 621 | 633 | 620 | 622 | 13,500 |
2009/07/16 | 615 | 630 | 610 | 620 | 5,100 |
2009/07/15 | 610 | 630 | 610 | 630 | 3,900 |
2009/07/14 | 600 | 640 | 598 | 639 | 7,300 |
2009/07/13 | 626 | 627 | 610 | 610 | 13,500 |
2009/07/10 | 646 | 649 | 645 | 645 | 1,200 |
2009/07/09 | 660 | 660 | 640 | 646 | 3,300 |
2009/07/08 | 690 | 700 | 689 | 690 | 4,900 |
2009/07/07 | 724 | 724 | 705 | 705 | 3,000 |
2009/07/06 | 720 | 720 | 715 | 715 | 1,500 |
2009/07/03 | 722 | 724 | 714 | 724 | 2,400 |
2009/07/02 | 710 | 725 | 700 | 725 | 5,600 |
2009/07/01 | 696 | 705 | 696 | 705 | 1,400 |
2009/06/30 | 679 | 699 | 679 | 699 | 600 |
2009/06/29 | 671 | 698 | 671 | 672 | 1,800 |
2009/06/26 | 690 | 690 | 661 | 661 | 400 |
2009/06/25 | 660 | 684 | 641 | 650 | 2,400 |
2009/06/24 | 680 | 682 | 666 | 666 | 1,500 |
2009/06/23 | 720 | 720 | 680 | 686 | 6,100 |
2009/06/22 | 730 | 740 | 720 | 720 | 4,700 |
2009/06/19 | 693 | 729 | 693 | 700 | 6,700 |
2009/06/18 | 681 | 700 | 681 | 694 | 12,500 |
2009/06/17 | 640 | 730 | 640 | 681 | 5,400 |
2009/06/16 | 682 | 698 | 640 | 640 | 6,400 |
2009/06/15 | 673 | 709 | 673 | 701 | 6,300 |
2009/06/12 | 689 | 690 | 674 | 688 | 5,500 |
2009/06/11 | 672 | 688 | 669 | 679 | 10,900 |
2009/06/10 | 620 | 654 | 620 | 653 | 9,800 |
2009/06/09 | 599 | 610 | 582 | 610 | 7,000 |
2009/06/08 | 548 | 589 | 548 | 581 | 7,700 |
2009/06/05 | 526 | 540 | 521 | 530 | 8,700 |
2009/06/04 | 515 | 540 | 512 | 520 | 7,900 |
2009/06/03 | 501 | 510 | 495 | 497 | 6,900 |
2009/06/02 | 499 | 515 | 492 | 495 | 14,500 |
2009/06/01 | 520 | 520 | 490 | 500 | 3,300 |
2009/05/29 | 502 | 516 | 496 | 496 | 6,300 |
2009/05/28 | 490 | 500 | 490 | 500 | 900 |
2009/05/27 | 492 | 500 | 488 | 500 | 4,200 |
2009/05/26 | 479 | 487 | 479 | 487 | 1,600 |
2009/05/25 | 478 | 478 | 476 | 478 | 600 |
2009/05/22 | 474 | 479 | 474 | 479 | 2,100 |
2009/05/21 | 470 | 470 | 468 | 470 | 4,600 |
2009/05/20 | 468 | 468 | 467 | 468 | 600 |
2009/05/19 | 466 | 470 | 465 | 470 | 1,500 |
2009/05/18 | 468 | 468 | 465 | 466 | 2,700 |
2009/05/15 | 461 | 469 | 461 | 468 | 4,400 |
2009/05/14 | 477 | 477 | 475 | 475 | 1,200 |
2009/05/13 | 480 | 480 | 478 | 480 | 10,500 |
2009/05/12 | 480 | 485 | 460 | 460 | 7,300 |
2009/05/11 | 479 | 483 | 479 | 481 | 3,300 |
2009/05/08 | 458 | 480 | 456 | 480 | 15,100 |
2009/05/07 | 450 | 478 | 430 | 478 | 17,900 |
2009/05/01 | 399 | 401 | 398 | 401 | 6,400 |
2009/04/30 | 400 | 409 | 398 | 401 | 3,400 |
2009/04/28 | 397 | 410 | 397 | 400 | 10,300 |
2009/04/27 | 391 | 395 | 388 | 393 | 9,100 |
2009/04/24 | 389 | 393 | 388 | 388 | 6,300 |
2009/04/23 | 389 | 389 | 385 | 389 | 3,800 |
2009/04/22 | 395 | 395 | 386 | 389 | 7,100 |
2009/04/21 | 385 | 395 | 385 | 395 | 8,500 |
2009/04/20 | 391 | 395 | 385 | 385 | 7,100 |
2009/04/17 | 391 | 395 | 387 | 391 | 9,800 |
2009/04/16 | 389 | 393 | 388 | 391 | 7,700 |
2009/04/15 | 386 | 397 | 385 | 397 | 5,800 |
2009/04/14 | 391 | 391 | 388 | 389 | 7,300 |
2009/04/13 | 397 | 397 | 388 | 391 | 7,400 |
2009/04/10 | 388 | 398 | 388 | 397 | 8,400 |
2009/04/09 | 393 | 393 | 384 | 393 | 8,800 |
2009/04/08 | 395 | 398 | 382 | 392 | 11,700 |
2009/04/07 | 407 | 408 | 395 | 397 | 9,500 |
2009/04/06 | 400 | 415 | 395 | 415 | 14,500 |
2009/04/03 | 411 | 412 | 396 | 411 | 8,400 |
2009/04/02 | 390 | 419 | 380 | 416 | 12,000 |
2009/04/01 | 405 | 405 | 385 | 385 | 6,800 |
2009/03/31 | 405 | 409 | 405 | 405 | 2,600 |
2009/03/30 | 420 | 420 | 400 | 405 | 7,900 |
2009/03/27 | 399 | 425 | 399 | 419 | 11,600 |
2009/03/26 | 395 | 400 | 393 | 393 | 4,900 |
2009/03/25 | 397 | 404 | 390 | 400 | 11,500 |
2009/03/24 | 395 | 404 | 389 | 403 | 5,600 |
2009/03/23 | 382 | 390 | 377 | 385 | 14,300 |
2009/03/19 | 390 | 399 | 385 | 388 | 21,400 |
2009/03/18 | 392 | 399 | 392 | 397 | 12,800 |
2009/03/17 | 398 | 400 | 397 | 398 | 10,500 |
2009/03/16 | 391 | 407 | 382 | 392 | 11,700 |
2009/03/13 | 395 | 401 | 395 | 400 | 3,700 |
2009/03/12 | 410 | 412 | 390 | 400 | 8,900 |
2009/03/11 | 411 | 411 | 410 | 410 | 4,900 |
2009/03/10 | 420 | 425 | 411 | 411 | 3,800 |
2009/03/09 | 430 | 430 | 421 | 421 | 2,900 |
2009/03/06 | 442 | 443 | 433 | 433 | 6,900 |
2009/03/05 | 447 | 465 | 447 | 455 | 2,600 |
2009/03/04 | 447 | 447 | 447 | 447 | 1,000 |
2009/03/03 | 452 | 452 | 450 | 452 | 3,500 |
2009/03/02 | 451 | 465 | 445 | 465 | 4,100 |
2009/02/27 | 467 | 468 | 467 | 468 | 1,500 |
2009/02/26 | 453 | 470 | 446 | 467 | 2,800 |
2009/02/25 | 472 | 472 | 452 | 453 | 5,100 |
2009/02/24 | 477 | 477 | 469 | 471 | 7,200 |
2009/02/23 | 487 | 492 | 481 | 487 | 1,300 |
2009/02/20 | 507 | 507 | 507 | 507 | 100 |
2009/02/18 | 512 | 512 | 512 | 512 | 2,000 |
2009/02/17 | 511 | 512 | 511 | 512 | 700 |
2009/02/16 | 510 | 510 | 509 | 510 | 300 |
2009/02/13 | 523 | 523 | 513 | 513 | 400 |
2009/02/12 | 536 | 536 | 527 | 529 | 1,100 |
2009/02/10 | 505 | 523 | 505 | 523 | 2,700 |
2009/02/09 | 500 | 525 | 500 | 525 | 9,700 |
2009/02/06 | 500 | 500 | 500 | 500 | 2,100 |
2009/02/05 | 492 | 492 | 491 | 491 | 400 |
2009/02/04 | 492 | 500 | 492 | 500 | 2,100 |
2009/02/03 | 500 | 500 | 494 | 494 | 2,800 |
2009/02/02 | 520 | 520 | 520 | 520 | 100 |
2009/01/30 | 504 | 525 | 504 | 525 | 5,100 |
2009/01/29 | 504 | 513 | 485 | 500 | 6,400 |
2009/01/28 | 489 | 515 | 481 | 505 | 14,100 |
2009/01/27 | 501 | 508 | 481 | 499 | 6,700 |
2009/01/26 | 496 | 510 | 483 | 501 | 6,700 |
2009/01/23 | 502 | 510 | 481 | 510 | 6,300 |
2009/01/22 | 505 | 510 | 471 | 510 | 6,400 |
2009/01/21 | 501 | 510 | 480 | 504 | 6,400 |
2009/01/20 | 506 | 506 | 506 | 506 | 100 |
2009/01/19 | 500 | 507 | 500 | 507 | 3,400 |
2009/01/16 | 491 | 491 | 491 | 491 | 100 |
2009/01/15 | 495 | 505 | 491 | 505 | 800 |
2009/01/14 | 508 | 508 | 508 | 508 | 400 |
2009/01/13 | 503 | 503 | 495 | 495 | 300 |
2009/01/09 | 503 | 503 | 501 | 503 | 600 |
2009/01/08 | 510 | 510 | 503 | 503 | 1,000 |
2009/01/07 | 500 | 510 | 499 | 510 | 3,500 |
2009/01/06 | 519 | 519 | 499 | 500 | 2,700 |
2009/01/05 | 499 | 500 | 499 | 500 | 1,400 |