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
2017/12/29 2,172 2,195 2,145 2,157 26,800
2017/12/28 2,180 2,281 2,156 2,190 66,200
2017/12/27 2,120 2,182 2,120 2,180 23,500
2017/12/26 2,123 2,123 2,093 2,120 37,100
2017/12/25 2,176 2,176 2,120 2,123 24,100
2017/12/22 2,115 2,167 2,115 2,154 26,200
2017/12/21 2,087 2,145 2,087 2,132 34,100
2017/12/20 2,100 2,100 2,062 2,070 25,200
2017/12/19 2,083 2,145 2,083 2,100 26,400
2017/12/18 2,120 2,129 2,066 2,083 49,000
2017/12/15 2,179 2,188 2,100 2,100 86,600
2017/12/14 2,209 2,217 2,170 2,202 43,000
2017/12/13 2,314 2,314 2,189 2,209 63,200
2017/12/12 2,295 2,330 2,272 2,280 43,000
2017/12/11 2,298 2,310 2,240 2,273 55,000
2017/12/08 2,304 2,332 2,285 2,287 49,100
2017/12/07 2,326 2,385 2,307 2,333 53,000
2017/12/06 2,364 2,400 2,284 2,312 123,100
2017/12/05 2,344 2,427 2,270 2,363 161,400
2017/12/04 2,239 2,398 2,237 2,394 223,200
2017/12/01 2,103 2,239 2,091 2,158 171,600
2017/11/30 2,088 2,088 1,995 2,011 57,300
2017/11/29 2,000 2,060 1,970 2,058 39,300
2017/11/28 2,021 2,024 1,979 1,993 27,900
2017/11/27 2,082 2,092 2,013 2,022 18,000
2017/11/24 2,003 2,051 2,003 2,032 20,000
2017/11/22 2,128 2,128 2,012 2,027 47,000
2017/11/21 2,075 2,142 2,075 2,105 37,800
2017/11/20 2,030 2,085 2,030 2,077 51,700
2017/11/17 1,987 2,114 1,971 2,040 204,300
2017/11/16 1,944 1,987 1,934 1,947 89,000
2017/11/15 2,025 2,043 1,944 1,972 77,000
2017/11/14 2,070 2,110 2,050 2,050 37,600
2017/11/13 2,153 2,153 2,096 2,098 30,600
2017/11/10 2,121 2,181 2,121 2,139 57,500
2017/11/09 2,270 2,328 2,118 2,171 72,300
2017/11/08 2,160 2,275 2,116 2,269 64,600
2017/11/07 2,082 2,182 2,082 2,167 54,800
2017/11/06 2,047 2,135 2,025 2,102 65,200
2017/11/02 2,042 2,149 2,040 2,057 142,200
2017/11/01 1,957 2,020 1,948 1,993 51,700
2017/10/31 1,934 1,948 1,911 1,938 51,800
2017/10/30 2,000 2,010 1,925 1,953 95,500
2017/10/27 1,900 2,034 1,850 1,990 357,300
2017/10/26 1,944 1,944 1,944 1,944 48,300
2017/10/25 1,560 1,568 1,535 1,544 21,600
2017/10/24 1,555 1,560 1,531 1,556 17,700
2017/10/23 1,513 1,559 1,513 1,557 31,700
2017/10/20 1,500 1,522 1,489 1,512 44,500
2017/10/19 1,472 1,520 1,472 1,510 28,400
2017/10/18 1,507 1,514 1,461 1,480 19,900
2017/10/17 1,508 1,522 1,479 1,497 44,400
2017/10/16 1,484 1,495 1,475 1,492 23,900
2017/10/13 1,468 1,488 1,450 1,460 28,300
2017/10/12 1,411 1,488 1,411 1,460 41,700
2017/10/11 1,410 1,410 1,396 1,400 8,100
2017/10/10 1,396 1,418 1,380 1,403 19,400
2017/10/06 1,379 1,397 1,379 1,392 6,400
2017/10/05 1,391 1,391 1,377 1,378 5,900
2017/10/04 1,383 1,402 1,383 1,391 15,000
2017/10/03 1,386 1,392 1,369 1,376 16,500
2017/10/02 1,373 1,387 1,360 1,382 12,500
2017/09/29 1,379 1,380 1,370 1,371 5,200
2017/09/28 1,358 1,382 1,358 1,376 12,900
2017/09/27 1,366 1,366 1,342 1,361 11,900
2017/09/26 1,370 1,376 1,357 1,369 23,800
2017/09/25 1,373 1,387 1,369 1,371 9,900
2017/09/22 1,391 1,391 1,366 1,373 16,200
2017/09/21 1,401 1,403 1,389 1,394 5,300
2017/09/20 1,385 1,405 1,383 1,394 19,300
2017/09/19 1,367 1,394 1,367 1,390 23,500
2017/09/15 1,351 1,380 1,344 1,368 12,700
2017/09/14 1,379 1,379 1,345 1,354 14,400
2017/09/13 1,393 1,394 1,358 1,371 16,400
2017/09/12 1,361 1,388 1,349 1,388 14,400
2017/09/11 1,344 1,357 1,337 1,345 9,700
2017/09/08 1,353 1,353 1,340 1,344 9,000
2017/09/07 1,350 1,354 1,331 1,339 11,200
2017/09/06 1,317 1,354 1,313 1,344 13,600
2017/09/05 1,367 1,367 1,325 1,330 19,900
2017/09/04 1,394 1,400 1,351 1,367 35,900
2017/09/01 1,372 1,401 1,362 1,392 19,700
2017/08/31 1,397 1,400 1,360 1,372 17,300
2017/08/30 1,390 1,402 1,374 1,394 29,700
2017/08/29 1,381 1,392 1,350 1,368 18,000
2017/08/28 1,376 1,401 1,371 1,391 16,300
2017/08/25 1,360 1,385 1,360 1,379 9,900
2017/08/24 1,372 1,376 1,355 1,365 9,500
2017/08/23 1,364 1,386 1,361 1,372 11,400
2017/08/22 1,357 1,366 1,356 1,358 5,400
2017/08/21 1,370 1,384 1,351 1,366 16,300
2017/08/18 1,405 1,406 1,360 1,365 38,700
2017/08/17 1,405 1,434 1,403 1,430 24,300
2017/08/16 1,383 1,408 1,383 1,405 26,100
2017/08/15 1,358 1,405 1,357 1,397 38,600
2017/08/14 1,328 1,342 1,312 1,340 19,200
2017/08/10 1,359 1,380 1,349 1,358 12,000
2017/08/09 1,371 1,371 1,346 1,359 24,000
2017/08/08 1,370 1,375 1,360 1,373 14,000
2017/08/07 1,386 1,388 1,363 1,380 28,500
2017/08/04 1,360 1,386 1,349 1,383 31,200
2017/08/03 1,393 1,394 1,345 1,377 72,400
2017/08/02 1,356 1,417 1,343 1,393 330,600
2017/08/01 1,226 1,236 1,220 1,236 18,300
2017/07/31 1,221 1,232 1,201 1,222 14,900
2017/07/28 1,225 1,228 1,218 1,219 18,000
2017/07/27 1,214 1,224 1,214 1,218 12,800
2017/07/26 1,208 1,213 1,200 1,211 12,000
2017/07/25 1,208 1,208 1,203 1,206 5,300
2017/07/24 1,201 1,203 1,197 1,203 9,700
2017/07/21 1,200 1,206 1,199 1,204 9,600
2017/07/20 1,200 1,211 1,199 1,201 11,200
2017/07/19 1,198 1,202 1,194 1,200 9,200
2017/07/18 1,202 1,207 1,199 1,201 13,000
2017/07/14 1,208 1,210 1,198 1,200 8,600
2017/07/13 1,201 1,213 1,201 1,208 15,600
2017/07/12 1,192 1,213 1,192 1,204 16,500
2017/07/11 1,191 1,194 1,185 1,192 11,800
2017/07/10 1,191 1,198 1,191 1,191 8,100
2017/07/07 1,205 1,207 1,191 1,191 11,800
2017/07/06 1,212 1,217 1,203 1,209 12,200
2017/07/05 1,204 1,217 1,203 1,212 12,000
2017/07/04 1,209 1,218 1,204 1,204 12,000
2017/07/03 1,201 1,214 1,201 1,211 10,500
2017/06/30 1,194 1,200 1,188 1,200 11,800
2017/06/29 1,195 1,195 1,188 1,194 9,800
2017/06/28 1,195 1,195 1,185 1,185 9,200
2017/06/27 1,186 1,195 1,186 1,192 9,400
2017/06/26 1,186 1,192 1,186 1,186 9,100
2017/06/23 1,187 1,195 1,183 1,192 12,000
2017/06/22 1,183 1,196 1,172 1,192 31,700
2017/06/21 1,215 1,215 1,178 1,183 38,200
2017/06/20 1,215 1,224 1,215 1,215 28,200
2017/06/19 1,215 1,230 1,215 1,219 15,000
2017/06/16 1,235 1,239 1,218 1,218 26,500
2017/06/15 1,230 1,247 1,229 1,241 24,200
2017/06/14 1,251 1,255 1,230 1,230 34,500
2017/06/13 1,212 1,255 1,208 1,251 56,700
2017/06/12 1,215 1,217 1,203 1,212 30,800
2017/06/09 1,210 1,218 1,204 1,206 93,100
2017/06/08 1,194 1,248 1,193 1,218 317,800
2017/06/07 1,173 1,186 1,164 1,167 100,700
2017/06/06 1,199 1,200 1,174 1,181 53,100
2017/06/05 1,241 1,247 1,210 1,210 61,400
2017/06/02 1,250 1,262 1,239 1,242 58,400
2017/06/01 1,289 1,296 1,280 1,280 6,600
2017/05/31 1,297 1,300 1,286 1,289 11,500
2017/05/30 1,311 1,311 1,285 1,290 11,100
2017/05/29 1,301 1,311 1,297 1,311 6,600
2017/05/26 1,316 1,320 1,303 1,303 3,600
2017/05/25 1,334 1,337 1,312 1,312 7,400
2017/05/24 1,329 1,336 1,325 1,336 4,800
2017/05/23 1,321 1,321 1,313 1,316 4,100
2017/05/22 1,331 1,339 1,329 1,333 6,200
2017/05/19 1,321 1,345 1,300 1,345 19,500
2017/05/18 1,309 1,321 1,295 1,308 10,600
2017/05/17 1,335 1,340 1,325 1,339 8,500
2017/05/16 1,355 1,355 1,333 1,335 9,800
2017/05/15 1,307 1,356 1,300 1,353 32,400
2017/05/12 1,378 1,393 1,322 1,334 59,600
2017/05/11 1,440 1,500 1,440 1,498 33,100
2017/05/10 1,431 1,457 1,431 1,454 20,500
2017/05/09 1,423 1,435 1,418 1,430 7,900
2017/05/08 1,413 1,421 1,396 1,419 8,300
2017/05/02 1,418 1,418 1,395 1,413 7,800
2017/05/01 1,377 1,412 1,370 1,405 17,800
2017/04/28 1,341 1,376 1,327 1,369 13,700
2017/04/27 1,384 1,384 1,344 1,347 7,100
2017/04/26 1,349 1,383 1,341 1,370 16,400
2017/04/25 1,315 1,343 1,315 1,333 8,200
2017/04/24 1,346 1,350 1,312 1,312 11,400
2017/04/21 1,368 1,374 1,322 1,346 11,300
2017/04/20 1,299 1,380 1,277 1,342 33,000
2017/04/19 1,289 1,290 1,255 1,270 12,500
2017/04/18 1,290 1,331 1,284 1,304 15,200
2017/04/17 1,236 1,267 1,236 1,260 6,600
2017/04/14 1,253 1,257 1,234 1,238 8,400
2017/04/13 1,250 1,275 1,232 1,265 22,300
2017/04/12 1,301 1,315 1,255 1,260 28,300
2017/04/11 1,302 1,323 1,302 1,307 16,400
2017/04/10 1,321 1,339 1,321 1,329 11,400
2017/04/07 1,325 1,341 1,310 1,334 15,900
2017/04/06 1,385 1,395 1,288 1,316 65,600
2017/04/05 1,440 1,467 1,402 1,407 21,900
2017/04/04 1,514 1,520 1,413 1,448 64,400
2017/04/03 1,490 1,525 1,490 1,508 55,600
2017/03/31 1,445 1,494 1,442 1,486 50,500
2017/03/30 1,486 1,498 1,430 1,431 34,900
2017/03/29 1,499 1,514 1,477 1,479 29,400
2017/03/28 1,512 1,528 1,476 1,497 103,000
2017/03/27 1,480 1,545 1,460 1,545 236,400
2017/03/24 1,424 1,430 1,406 1,409 8,500
2017/03/23 1,399 1,424 1,395 1,424 12,900
2017/03/22 1,410 1,410 1,389 1,399 11,600
2017/03/21 1,414 1,425 1,401 1,425 16,200
2017/03/17 1,426 1,426 1,408 1,419 13,800
2017/03/16 1,380 1,439 1,378 1,426 26,300
2017/03/15 1,405 1,409 1,385 1,385 11,700
2017/03/14 1,392 1,407 1,392 1,405 7,500
2017/03/13 1,396 1,401 1,393 1,397 6,100
2017/03/10 1,390 1,399 1,383 1,399 9,300
2017/03/09 1,396 1,396 1,386 1,390 3,600
2017/03/08 1,366 1,380 1,366 1,380 12,900
2017/03/07 1,385 1,401 1,362 1,367 12,700
2017/03/06 1,380 1,400 1,380 1,391 8,500
2017/03/03 1,396 1,407 1,375 1,383 21,900
2017/03/02 1,414 1,420 1,407 1,407 4,100
2017/03/01 1,396 1,413 1,395 1,409 10,600
2017/02/28 1,373 1,407 1,373 1,393 11,000
2017/02/27 1,366 1,377 1,360 1,366 6,700
2017/02/24 1,376 1,380 1,368 1,368 6,000
2017/02/23 1,391 1,392 1,381 1,381 4,600
2017/02/22 1,408 1,408 1,390 1,391 7,400
2017/02/21 1,419 1,419 1,406 1,408 11,800
2017/02/20 1,420 1,420 1,404 1,419 20,700
2017/02/17 1,371 1,420 1,371 1,420 37,900
2017/02/16 1,350 1,380 1,326 1,377 109,100
2017/02/15 1,257 1,276 1,257 1,270 3,700
2017/02/14 1,253 1,258 1,250 1,253 1,900
2017/02/13 1,254 1,264 1,245 1,253 4,300
2017/02/10 1,257 1,257 1,240 1,242 5,200
2017/02/09 1,248 1,249 1,245 1,246 4,200
2017/02/08 1,253 1,259 1,247 1,248 6,500
2017/02/07 1,258 1,270 1,254 1,254 9,800
2017/02/06 1,262 1,270 1,254 1,257 9,000
2017/02/03 1,287 1,300 1,257 1,257 31,000
2017/02/02 1,295 1,329 1,253 1,271 94,000
2017/02/01 1,186 1,225 1,166 1,211 21,300
2017/01/31 1,180 1,185 1,169 1,181 3,800
2017/01/30 1,179 1,184 1,171 1,180 7,200
2017/01/27 1,170 1,173 1,170 1,173 5,400
2017/01/26 1,166 1,169 1,163 1,169 1,700
2017/01/25 1,162 1,167 1,159 1,164 2,100
2017/01/24 1,159 1,164 1,155 1,158 2,600
2017/01/23 1,158 1,166 1,158 1,160 2,100
2017/01/20 1,169 1,170 1,158 1,165 1,300
2017/01/19 1,167 1,172 1,163 1,170 5,600
2017/01/18 1,150 1,167 1,150 1,163 1,200
2017/01/17 1,156 1,156 1,152 1,152 3,700
2017/01/16 1,160 1,160 1,153 1,156 4,100
2017/01/13 1,152 1,164 1,152 1,160 4,200
2017/01/12 1,170 1,170 1,152 1,158 13,400
2017/01/11 1,172 1,172 1,164 1,168 6,700
2017/01/10 1,162 1,169 1,162 1,165 8,200
2017/01/06 1,163 1,173 1,159 1,161 4,400
2017/01/05 1,160 1,168 1,160 1,164 6,800
2017/01/04 1,140 1,161 1,140 1,160 2,900

このページの先頭へ