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
2012/12/28 930 975 930 960 6,200
2012/12/27 916 942 916 936 7,300
2012/12/26 901 920 900 913 3,700
2012/12/25 897 905 897 901 4,100
2012/12/21 907 913 890 896 2,800
2012/12/20 905 905 892 900 6,600
2012/12/19 905 906 903 903 4,000
2012/12/18 909 921 903 903 15,600
2012/12/17 880 909 880 907 6,600
2012/12/14 869 875 861 867 15,400
2012/12/13 862 867 858 867 6,000
2012/12/12 852 852 843 847 7,000
2012/12/11 848 848 843 847 2,200
2012/12/10 854 854 848 848 5,500
2012/12/07 860 860 847 858 1,000
2012/12/06 840 867 839 867 2,600
2012/12/05 850 850 840 840 2,900
2012/12/04 849 850 848 850 1,000
2012/12/03 840 842 840 841 1,100
2012/11/30 840 840 840 840 700
2012/11/29 834 836 831 836 2,800
2012/11/28 834 836 834 836 600
2012/11/27 813 861 813 849 4,800
2012/11/26 813 815 802 813 12,500
2012/11/22 800 821 795 813 11,600
2012/11/21 800 800 795 799 6,000
2012/11/20 807 808 800 800 7,100
2012/11/19 789 807 789 806 1,100
2012/11/16 791 794 779 785 5,400
2012/11/15 775 788 775 777 1,400
2012/11/14 787 787 775 775 5,700
2012/11/13 795 799 787 787 4,100
2012/11/12 807 808 800 800 8,400
2012/11/09 821 821 814 815 3,700
2012/11/08 823 830 821 830 1,200
2012/11/07 830 835 826 832 4,100
2012/11/06 832 842 824 832 6,600
2012/11/05 857 857 840 840 6,200
2012/11/02 841 872 838 857 10,100
2012/11/01 826 826 820 820 7,100
2012/10/31 816 821 816 821 2,700
2012/10/30 812 821 812 821 2,500
2012/10/29 823 835 810 821 2,800
2012/10/26 823 825 821 823 3,500
2012/10/25 833 833 822 823 1,900
2012/10/24 833 833 833 833 100
2012/10/23 826 835 825 835 8,400
2012/10/22 831 834 825 826 3,300
2012/10/19 846 846 834 842 900
2012/10/18 826 839 826 839 2,500
2012/10/17 831 831 805 825 6,000
2012/10/16 841 845 831 831 700
2012/10/15 843 843 840 840 200
2012/10/12 823 850 823 843 1,700
2012/10/11 821 825 820 820 800
2012/10/10 831 831 824 825 1,000
2012/10/09 836 836 836 836 700
2012/10/05 812 836 812 836 2,000
2012/10/04 807 825 807 822 1,000
2012/10/03 837 837 800 830 12,300
2012/10/02 846 846 837 837 3,100
2012/10/01 851 855 841 855 5,800
2012/09/28 875 876 855 855 4,400
2012/09/27 880 880 866 870 2,300
2012/09/26 900 900 863 880 9,400
2012/09/25 916 920 912 920 3,800
2012/09/24 960 960 910 923 28,600
2012/09/21 1,014 1,020 1,014 1,020 3,300
2012/09/20 1,012 1,014 1,012 1,014 400
2012/09/19 1,013 1,016 1,012 1,014 4,400
2012/09/18 1,020 1,020 1,012 1,013 4,800
2012/09/14 990 1,026 990 1,020 3,000
2012/09/13 990 990 988 990 2,100
2012/09/12 975 988 975 988 200
2012/09/11 980 990 980 980 1,600
2012/09/10 980 980 980 980 500
2012/09/07 975 975 970 975 3,100
2012/09/06 973 973 970 970 1,000
2012/09/05 986 986 971 984 4,800
2012/09/04 980 980 970 978 3,300
2012/09/03 980 985 972 980 1,300
2012/08/31 973 984 973 980 2,400
2012/08/30 985 985 979 979 1,300
2012/08/29 985 985 983 985 3,500
2012/08/28 991 991 985 985 1,900
2012/08/27 989 990 985 990 5,400
2012/08/24 991 1,000 980 991 25,700
2012/08/23 990 1,000 989 991 6,300
2012/08/22 1,030 1,030 1,000 1,015 7,500
2012/08/21 1,029 1,030 1,029 1,030 1,200
2012/08/20 1,026 1,029 1,015 1,029 2,600
2012/08/17 1,022 1,023 1,018 1,022 11,200
2012/08/16 1,015 1,020 1,015 1,020 3,300
2012/08/15 1,012 1,015 1,012 1,015 1,500
2012/08/14 1,020 1,020 1,016 1,016 6,100
2012/08/13 1,020 1,020 1,018 1,020 4,200
2012/08/10 1,025 1,030 981 1,020 11,000
2012/08/09 1,025 1,029 1,024 1,025 8,900
2012/08/08 1,025 1,035 1,005 1,025 3,300
2012/08/07 1,025 1,030 1,025 1,025 700
2012/08/06 1,030 1,045 1,025 1,030 2,900
2012/08/03 1,046 1,046 1,030 1,030 1,700
2012/08/02 1,060 1,068 1,043 1,046 19,600
2012/08/01 1,131 1,133 1,120 1,120 10,700
2012/07/31 1,130 1,150 1,129 1,130 7,600
2012/07/30 1,132 1,160 1,130 1,130 2,400
2012/07/27 1,127 1,130 1,122 1,130 5,700
2012/07/26 1,130 1,140 1,120 1,125 7,500
2012/07/25 1,150 1,150 1,130 1,130 3,400
2012/07/24 1,156 1,169 1,152 1,155 600
2012/07/23 1,210 1,210 1,171 1,192 5,600
2012/07/20 1,238 1,238 1,238 1,238 500
2012/07/19 1,230 1,230 1,230 1,230 5,000
2012/07/18 1,210 1,210 1,210 1,210 500
2012/07/17 1,229 1,238 1,222 1,222 11,700
2012/07/13 1,225 1,228 1,223 1,225 2,800
2012/07/12 1,233 1,253 1,230 1,230 1,700
2012/07/11 1,252 1,260 1,210 1,260 4,100
2012/07/10 1,286 1,286 1,260 1,270 600
2012/07/09 1,285 1,285 1,285 1,285 400
2012/07/06 1,294 1,294 1,283 1,288 4,400
2012/07/05 1,279 1,298 1,279 1,298 3,400
2012/07/04 1,300 1,315 1,271 1,309 28,100
2012/07/03 1,275 1,290 1,250 1,290 4,000
2012/07/02 1,278 1,280 1,251 1,251 5,000
2012/06/29 1,210 1,252 1,210 1,250 35,600
2012/06/28 1,210 1,223 1,210 1,220 1,900
2012/06/27 1,210 1,210 1,210 1,210 1,200
2012/06/26 1,210 1,210 1,184 1,210 3,800
2012/06/25 1,217 1,222 1,200 1,220 3,700
2012/06/22 1,180 1,220 1,180 1,220 3,700
2012/06/21 1,170 1,182 1,170 1,182 2,500
2012/06/20 1,138 1,170 1,138 1,170 2,500
2012/06/19 1,121 1,138 1,116 1,131 7,300
2012/06/18 1,120 1,150 1,115 1,130 6,000
2012/06/15 1,105 1,120 1,105 1,111 6,800
2012/06/14 1,103 1,105 1,090 1,105 2,000
2012/06/13 1,100 1,112 1,100 1,103 1,400
2012/06/12 1,101 1,117 1,100 1,100 2,100
2012/06/11 1,108 1,126 1,108 1,123 2,100
2012/06/08 1,100 1,100 1,098 1,100 1,300
2012/06/07 1,098 1,116 1,098 1,110 2,200
2012/06/06 1,066 1,095 1,066 1,095 2,000
2012/06/05 1,051 1,060 1,051 1,060 1,300
2012/06/04 1,055 1,060 1,051 1,051 3,300
2012/06/01 1,101 1,101 1,050 1,080 7,900
2012/05/31 1,102 1,114 1,099 1,105 3,700
2012/05/30 1,129 1,130 1,121 1,121 1,300
2012/05/29 1,080 1,128 1,080 1,120 9,500
2012/05/28 1,071 1,102 1,071 1,080 4,800
2012/05/25 1,075 1,080 1,060 1,069 7,600
2012/05/24 1,071 1,076 1,050 1,060 14,900
2012/05/23 1,176 1,176 1,024 1,050 53,100
2012/05/22 1,175 1,178 1,150 1,177 8,500
2012/05/21 1,175 1,200 1,123 1,165 18,200
2012/05/18 1,199 1,200 1,163 1,175 4,700
2012/05/17 1,215 1,222 1,167 1,222 6,400
2012/05/16 1,269 1,269 1,204 1,215 5,400
2012/05/15 1,271 1,274 1,230 1,274 3,900
2012/05/14 1,305 1,310 1,280 1,280 5,400
2012/05/11 1,325 1,340 1,309 1,310 6,700
2012/05/10 1,350 1,378 1,350 1,378 3,600
2012/05/09 1,349 1,354 1,340 1,354 2,000
2012/05/08 1,396 1,396 1,320 1,359 13,900
2012/05/07 1,420 1,420 1,395 1,395 1,500
2012/05/02 1,435 1,435 1,424 1,430 900
2012/05/01 1,445 1,445 1,427 1,435 2,100
2012/04/27 1,440 1,445 1,430 1,445 3,300
2012/04/26 1,430 1,433 1,426 1,430 1,400
2012/04/25 1,414 1,420 1,414 1,420 800
2012/04/24 1,430 1,430 1,430 1,430 100
2012/04/23 1,432 1,432 1,411 1,425 1,500
2012/04/20 1,420 1,425 1,420 1,425 600
2012/04/19 1,420 1,440 1,420 1,440 400
2012/04/18 1,434 1,440 1,434 1,440 1,000
2012/04/17 1,420 1,430 1,420 1,425 2,200
2012/04/16 1,405 1,420 1,405 1,420 3,800
2012/04/13 1,421 1,430 1,403 1,417 2,400
2012/04/12 1,420 1,420 1,407 1,420 900
2012/04/11 1,380 1,400 1,380 1,400 3,500
2012/04/10 1,412 1,430 1,412 1,420 2,500
2012/04/09 1,417 1,420 1,400 1,400 6,100
2012/04/06 1,441 1,459 1,440 1,440 600
2012/04/05 1,435 1,459 1,430 1,459 3,100
2012/04/04 1,476 1,476 1,440 1,440 4,700
2012/04/03 1,518 1,518 1,480 1,493 2,800
2012/04/02 1,490 1,500 1,490 1,498 1,000
2012/03/30 1,481 1,485 1,476 1,480 3,200
2012/03/29 1,477 1,481 1,475 1,475 1,300
2012/03/28 1,470 1,480 1,470 1,480 1,600
2012/03/27 1,490 1,490 1,471 1,471 8,000
2012/03/26 1,493 1,493 1,490 1,490 3,600
2012/03/23 1,476 1,500 1,476 1,490 5,500
2012/03/22 1,507 1,507 1,500 1,500 3,300
2012/03/21 1,510 1,530 1,507 1,507 1,700
2012/03/19 1,530 1,548 1,525 1,530 5,700
2012/03/16 1,530 1,532 1,525 1,530 8,100
2012/03/15 1,475 1,544 1,475 1,530 5,800
2012/03/14 1,452 1,465 1,451 1,464 6,100
2012/03/13 1,445 1,445 1,430 1,444 1,500
2012/03/12 1,410 1,450 1,410 1,430 3,100
2012/03/09 1,407 1,412 1,400 1,408 3,900
2012/03/08 1,380 1,410 1,380 1,407 2,800
2012/03/07 1,362 1,380 1,362 1,380 1,600
2012/03/06 1,380 1,390 1,375 1,380 3,100
2012/03/05 1,385 1,385 1,380 1,380 1,300
2012/03/02 1,390 1,390 1,380 1,380 4,400
2012/03/01 1,410 1,410 1,390 1,390 3,700
2012/02/29 1,413 1,420 1,411 1,411 2,000
2012/02/28 1,417 1,417 1,390 1,412 4,400
2012/02/27 1,434 1,434 1,400 1,413 5,200
2012/02/24 1,420 1,453 1,420 1,430 3,300
2012/02/23 1,391 1,420 1,391 1,420 3,400
2012/02/22 1,380 1,395 1,371 1,381 3,700
2012/02/21 1,393 1,395 1,380 1,380 2,000
2012/02/20 1,430 1,440 1,371 1,391 3,300
2012/02/17 1,390 1,414 1,390 1,414 6,100
2012/02/16 1,409 1,409 1,390 1,390 1,400
2012/02/15 1,390 1,398 1,390 1,398 2,200
2012/02/14 1,362 1,392 1,353 1,375 3,200
2012/02/13 1,370 1,372 1,360 1,362 1,700
2012/02/10 1,371 1,371 1,371 1,371 100
2012/02/09 1,410 1,420 1,393 1,393 3,000
2012/02/08 1,393 1,410 1,385 1,410 2,100
2012/02/07 1,362 1,399 1,362 1,388 700
2012/02/06 1,391 1,394 1,363 1,381 1,900
2012/02/03 1,365 1,388 1,365 1,388 2,800
2012/02/02 1,341 1,358 1,333 1,355 16,400
2012/02/01 1,383 1,420 1,383 1,420 2,700
2012/01/31 1,351 1,354 1,351 1,353 1,300
2012/01/30 1,334 1,334 1,334 1,334 100
2012/01/27 1,334 1,334 1,334 1,334 200
2012/01/26 1,320 1,350 1,320 1,335 1,300
2012/01/25 1,305 1,333 1,305 1,316 4,500
2012/01/24 1,336 1,336 1,330 1,330 800
2012/01/23 1,330 1,360 1,330 1,340 1,100
2012/01/20 1,300 1,360 1,300 1,330 4,400
2012/01/19 1,300 1,300 1,300 1,300 100
2012/01/18 1,300 1,300 1,300 1,300 500
2012/01/17 1,290 1,299 1,290 1,299 700
2012/01/16 1,290 1,290 1,290 1,290 800
2012/01/13 1,292 1,293 1,292 1,293 600
2012/01/12 1,293 1,293 1,280 1,285 1,800
2012/01/11 1,270 1,279 1,270 1,279 300
2012/01/10 1,287 1,289 1,258 1,279 2,600
2012/01/06 1,320 1,320 1,297 1,297 1,900
2012/01/05 1,322 1,322 1,297 1,320 1,200
2012/01/04 1,296 1,296 1,296 1,296 2,200

このページの先頭へ