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
2016/12/30 1,121 1,143 1,121 1,140 11,300
2016/12/29 1,154 1,159 1,131 1,151 3,500
2016/12/28 1,143 1,166 1,143 1,154 6,800
2016/12/27 1,142 1,160 1,135 1,143 3,800
2016/12/26 1,152 1,167 1,148 1,152 5,500
2016/12/22 1,155 1,155 1,131 1,144 4,700
2016/12/21 1,147 1,160 1,147 1,155 10,600
2016/12/20 1,159 1,159 1,145 1,152 5,800
2016/12/19 1,155 1,160 1,155 1,157 4,000
2016/12/16 1,168 1,168 1,146 1,153 8,100
2016/12/15 1,185 1,185 1,130 1,156 14,600
2016/12/14 1,181 1,187 1,160 1,183 7,000
2016/12/13 1,176 1,187 1,175 1,181 9,300
2016/12/12 1,179 1,277 1,168 1,187 32,800
2016/12/09 1,117 1,136 1,117 1,135 3,800
2016/12/08 1,122 1,122 1,120 1,121 4,900
2016/12/07 1,099 1,126 1,095 1,117 18,400
2016/12/06 1,098 1,098 1,090 1,094 4,300
2016/12/05 1,082 1,089 1,075 1,086 6,700
2016/12/02 1,095 1,095 1,052 1,084 6,200
2016/12/01 1,098 1,098 1,083 1,095 15,200
2016/11/30 1,082 1,087 1,079 1,085 3,800
2016/11/29 1,088 1,090 1,067 1,088 5,900
2016/11/28 1,080 1,083 1,069 1,082 2,900
2016/11/25 1,088 1,091 1,071 1,080 6,300
2016/11/24 1,066 1,080 1,066 1,078 6,500
2016/11/22 1,072 1,074 1,069 1,071 2,900
2016/11/21 1,068 1,073 1,066 1,069 3,600
2016/11/18 1,065 1,068 1,063 1,066 4,900
2016/11/17 1,056 1,059 1,056 1,058 2,100
2016/11/16 1,056 1,057 1,036 1,054 4,100
2016/11/15 1,058 1,059 1,047 1,047 1,800
2016/11/14 1,056 1,056 1,042 1,045 2,500
2016/11/11 1,042 1,060 1,031 1,035 4,300
2016/11/10 1,045 1,046 1,021 1,029 12,100
2016/11/09 1,050 1,051 985 986 12,100
2016/11/08 1,045 1,050 1,045 1,049 3,500
2016/11/07 1,056 1,058 1,040 1,040 9,100
2016/11/04 1,054 1,077 1,054 1,063 11,400
2016/11/02 1,059 1,085 1,059 1,078 31,400
2016/11/01 1,050 1,052 1,036 1,041 7,100
2016/10/31 1,038 1,044 1,024 1,042 6,200
2016/10/28 1,014 1,039 1,005 1,039 10,700
2016/10/27 1,002 1,016 1,002 1,014 5,100
2016/10/26 1,014 1,014 1,009 1,012 4,000
2016/10/25 1,006 1,012 1,005 1,011 4,000
2016/10/24 995 1,007 992 1,006 5,900
2016/10/21 1,000 1,000 995 998 1,800
2016/10/20 1,000 1,006 1,000 1,005 2,500
2016/10/19 999 1,004 999 1,000 1,000
2016/10/18 1,009 1,012 1,006 1,009 3,400
2016/10/17 994 1,010 986 1,010 4,800
2016/10/14 979 1,003 975 994 10,600
2016/10/13 1,010 1,011 1,005 1,009 4,000
2016/10/12 1,005 1,005 1,003 1,003 2,400
2016/10/11 1,008 1,011 1,002 1,008 2,700
2016/10/07 1,005 1,007 1,003 1,007 1,700
2016/10/06 1,005 1,007 1,004 1,004 2,400
2016/10/05 999 1,004 995 1,004 5,000
2016/10/04 999 999 993 996 2,700
2016/10/03 982 995 977 993 1,000
2016/09/30 998 1,000 984 984 13,200
2016/09/29 993 1,001 993 1,001 4,700
2016/09/28 996 996 980 993 2,600
2016/09/27 990 998 980 998 10,200
2016/09/26 998 998 970 994 7,400
2016/09/23 993 998 990 994 7,500
2016/09/21 968 987 968 987 2,900
2016/09/20 975 975 963 968 3,300
2016/09/16 980 980 971 975 2,800
2016/09/15 967 978 963 973 1,600
2016/09/14 980 983 969 980 1,600
2016/09/13 980 983 977 977 1,400
2016/09/12 977 987 954 970 5,000
2016/09/09 955 981 955 971 5,400
2016/09/08 985 985 963 965 3,900
2016/09/07 978 980 956 970 4,000
2016/09/06 980 980 960 978 3,100
2016/09/05 985 985 970 975 4,900
2016/09/02 982 982 974 976 1,800
2016/09/01 974 982 974 976 4,900
2016/08/31 970 978 970 974 3,000
2016/08/30 965 972 963 970 6,200
2016/08/29 960 965 954 965 6,500
2016/08/26 951 957 939 939 2,300
2016/08/25 952 952 948 951 900
2016/08/24 941 951 941 949 1,900
2016/08/23 952 952 941 945 2,300
2016/08/22 942 952 942 952 2,300
2016/08/19 947 965 947 952 2,900
2016/08/18 950 955 946 949 5,400
2016/08/17 952 956 950 952 3,200
2016/08/16 975 975 950 951 3,900
2016/08/15 965 971 956 971 5,800
2016/08/12 965 974 960 964 3,900
2016/08/10 961 970 952 962 1,900
2016/08/09 970 970 961 961 1,300
2016/08/08 944 961 944 961 1,500
2016/08/05 953 959 938 957 1,900
2016/08/04 949 969 931 966 9,700
2016/08/03 930 957 930 937 4,700
2016/08/02 940 969 933 936 14,800
2016/08/01 930 935 923 923 4,700
2016/07/29 933 933 915 933 3,400
2016/07/28 933 933 915 931 2,700
2016/07/27 921 934 918 932 5,100
2016/07/26 921 921 916 916 2,300
2016/07/25 929 929 907 917 4,000
2016/07/22 934 935 918 929 1,900
2016/07/21 941 945 922 930 3,900
2016/07/20 934 946 929 946 3,600
2016/07/19 941 950 930 949 2,200
2016/07/15 928 944 928 941 1,700
2016/07/14 945 952 937 942 2,500
2016/07/13 942 953 934 945 1,800
2016/07/12 934 949 915 933 3,700
2016/07/11 904 925 904 923 3,200
2016/07/08 925 925 911 914 3,300
2016/07/07 940 940 931 933 2,100
2016/07/06 925 937 924 930 9,300
2016/07/05 928 928 917 923 2,800
2016/07/04 949 964 936 937 3,100
2016/07/01 945 945 930 934 1,600
2016/06/30 943 943 933 933 2,600
2016/06/29 947 947 928 933 2,700
2016/06/28 911 936 899 919 5,300
2016/06/27 941 941 918 932 10,000
2016/06/24 988 988 910 923 12,500
2016/06/23 965 984 954 984 7,100
2016/06/22 946 955 936 950 2,200
2016/06/21 947 976 935 976 5,500
2016/06/20 938 948 938 947 2,000
2016/06/17 937 937 926 933 4,500
2016/06/16 922 932 920 927 13,500
2016/06/15 959 959 918 920 12,000
2016/06/14 954 964 930 956 8,900
2016/06/13 970 974 923 968 9,100
2016/06/10 993 993 981 989 11,700
2016/06/09 985 987 960 983 7,400
2016/06/08 950 985 950 985 4,000
2016/06/07 968 970 916 965 12,100
2016/06/06 964 970 950 968 6,600
2016/06/03 967 988 967 986 18,300
2016/06/02 987 989 960 980 14,000
2016/06/01 985 988 927 988 17,300
2016/05/31 981 991 977 991 23,600
2016/05/30 938 991 933 981 37,600
2016/05/27 893 941 891 941 20,800
2016/05/26 874 885 858 882 15,300
2016/05/25 851 875 851 868 9,000
2016/05/24 853 856 848 853 5,100
2016/05/23 848 878 835 866 10,100
2016/05/20 838 860 827 841 7,600
2016/05/19 840 846 826 843 9,900
2016/05/18 817 828 813 828 9,000
2016/05/17 805 822 803 817 10,400
2016/05/16 812 816 798 803 15,300
2016/05/13 839 850 790 797 53,000
2016/05/12 746 749 742 746 2,900
2016/05/11 745 751 745 745 6,500
2016/05/10 750 751 743 749 7,900
2016/05/09 745 756 741 752 4,500
2016/05/06 748 748 741 744 7,200
2016/05/02 746 748 743 745 8,800
2016/04/28 763 763 755 756 20,100
2016/04/27 763 763 758 761 3,800
2016/04/26 761 763 760 762 5,800
2016/04/25 761 765 761 763 8,600
2016/04/22 758 761 758 761 1,800
2016/04/21 763 764 758 761 3,800
2016/04/20 762 765 757 757 11,500
2016/04/19 765 765 759 762 7,300
2016/04/18 758 760 755 756 3,900
2016/04/15 760 771 758 760 4,900
2016/04/14 763 777 752 763 8,500
2016/04/13 761 761 752 756 5,000
2016/04/12 751 762 750 752 11,600
2016/04/11 761 773 753 753 6,900
2016/04/08 768 772 761 761 8,600
2016/04/07 776 780 770 773 5,400
2016/04/06 772 774 771 773 2,900
2016/04/05 778 778 771 771 9,600
2016/04/04 778 795 778 782 5,900
2016/04/01 801 801 778 778 22,600
2016/03/31 798 805 791 791 4,900
2016/03/30 810 813 797 797 3,900
2016/03/29 797 814 796 810 9,700
2016/03/28 806 818 805 810 10,100
2016/03/25 814 818 805 805 9,600
2016/03/24 816 824 810 810 11,700
2016/03/23 817 828 816 816 15,400
2016/03/22 793 829 780 813 82,100
2016/03/18 880 889 880 881 5,400
2016/03/17 898 900 888 892 4,000
2016/03/16 894 901 890 890 7,100
2016/03/15 895 902 888 888 7,000
2016/03/14 883 913 883 899 6,100
2016/03/11 855 872 853 865 8,300
2016/03/10 851 857 850 856 4,700
2016/03/09 846 855 842 848 13,300
2016/03/08 844 855 844 849 5,500
2016/03/07 848 848 841 844 7,300
2016/03/04 840 845 837 839 9,200
2016/03/03 830 842 830 839 8,200
2016/03/02 830 845 828 842 11,700
2016/03/01 812 816 803 815 5,400
2016/02/29 821 837 812 812 6,000
2016/02/26 830 837 816 821 7,300
2016/02/25 777 813 777 800 8,500
2016/02/24 786 792 776 777 11,000
2016/02/23 832 832 803 805 10,700
2016/02/22 814 830 814 826 1,600
2016/02/19 820 822 805 819 2,300
2016/02/18 826 826 815 822 5,400
2016/02/17 808 818 800 808 4,800
2016/02/16 802 822 802 808 4,300
2016/02/15 795 813 792 804 3,900
2016/02/12 831 846 780 780 10,000
2016/02/10 870 870 838 838 6,400
2016/02/09 890 890 870 870 8,200
2016/02/08 886 917 886 898 5,900
2016/02/05 888 899 880 887 6,600
2016/02/04 906 909 897 898 7,100
2016/02/03 933 939 911 911 12,000
2016/02/02 949 968 944 944 7,800
2016/02/01 960 993 960 992 7,700
2016/01/29 970 983 970 980 800
2016/01/28 992 993 974 983 2,000
2016/01/27 969 984 965 974 2,100
2016/01/26 970 975 968 968 2,100
2016/01/25 966 973 965 969 2,400
2016/01/22 996 996 950 966 6,200
2016/01/21 941 946 929 937 4,700
2016/01/20 976 977 950 950 7,900
2016/01/19 993 995 966 967 3,200
2016/01/18 980 988 979 982 4,900
2016/01/15 995 995 985 995 2,300
2016/01/14 1,000 1,000 989 990 7,100
2016/01/13 993 1,006 993 996 4,000
2016/01/12 999 1,014 990 990 5,900
2016/01/08 991 1,001 991 999 7,100
2016/01/07 1,014 1,017 999 1,000 2,200
2016/01/06 1,011 1,012 999 999 4,400
2016/01/05 1,027 1,027 1,012 1,012 2,100
2016/01/04 1,034 1,034 1,016 1,021 3,700

このページの先頭へ