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
2018/12/28 936 938 927 933 8,300
2018/12/27 926 939 916 939 12,900
2018/12/26 858 892 858 889 12,300
2018/12/25 870 875 850 858 62,300
2018/12/21 947 947 910 915 53,800
2018/12/20 1,009 1,009 968 968 31,200
2018/12/19 1,006 1,014 997 1,010 33,100
2018/12/18 1,021 1,026 1,012 1,015 20,600
2018/12/17 1,063 1,066 1,040 1,040 56,300
2018/12/14 1,086 1,092 1,067 1,074 23,300
2018/12/13 1,087 1,098 1,073 1,098 10,000
2018/12/12 1,075 1,106 1,062 1,096 32,400
2018/12/11 1,121 1,121 1,070 1,084 8,900
2018/12/10 1,142 1,142 1,106 1,107 12,900
2018/12/07 1,199 1,199 1,137 1,145 33,600
2018/12/06 1,157 1,176 1,150 1,170 11,600
2018/12/05 1,167 1,179 1,160 1,169 6,400
2018/12/04 1,209 1,236 1,180 1,180 34,200
2018/12/03 1,186 1,213 1,185 1,193 22,400
2018/11/30 1,177 1,184 1,167 1,174 5,100
2018/11/29 1,200 1,206 1,160 1,168 25,700
2018/11/28 1,200 1,211 1,177 1,187 10,700
2018/11/27 1,191 1,198 1,178 1,197 9,400
2018/11/26 1,178 1,181 1,162 1,176 4,400
2018/11/22 1,153 1,174 1,150 1,174 7,700
2018/11/21 1,130 1,176 1,130 1,150 12,600
2018/11/20 1,148 1,163 1,148 1,159 6,700
2018/11/19 1,172 1,175 1,164 1,172 15,000
2018/11/16 1,179 1,184 1,158 1,164 5,300
2018/11/15 1,178 1,190 1,171 1,182 4,300
2018/11/14 1,176 1,192 1,172 1,178 14,700
2018/11/13 1,180 1,180 1,158 1,171 12,700
2018/11/12 1,159 1,183 1,148 1,181 5,300
2018/11/09 1,157 1,183 1,156 1,172 8,100
2018/11/08 1,147 1,163 1,147 1,162 8,100
2018/11/07 1,146 1,174 1,146 1,146 5,300
2018/11/06 1,145 1,171 1,145 1,155 25,000
2018/11/05 1,139 1,162 1,139 1,144 5,300
2018/11/02 1,138 1,167 1,138 1,155 7,800
2018/11/01 1,136 1,151 1,136 1,138 8,700
2018/10/31 1,118 1,154 1,118 1,152 12,900
2018/10/30 1,103 1,119 1,088 1,088 42,500
2018/10/29 1,154 1,168 1,100 1,102 40,200
2018/10/26 1,190 1,202 1,170 1,184 8,000
2018/10/25 1,200 1,217 1,185 1,185 11,400
2018/10/24 1,248 1,262 1,202 1,227 15,500
2018/10/23 1,270 1,270 1,250 1,252 7,200
2018/10/22 1,266 1,280 1,257 1,271 13,400
2018/10/19 1,276 1,276 1,252 1,260 6,400
2018/10/18 1,271 1,303 1,264 1,267 6,900
2018/10/17 1,257 1,283 1,254 1,278 5,900
2018/10/16 1,245 1,266 1,234 1,255 7,600
2018/10/15 1,283 1,288 1,241 1,241 9,200
2018/10/12 1,251 1,287 1,251 1,278 9,000
2018/10/11 1,272 1,302 1,253 1,265 12,700
2018/10/10 1,316 1,327 1,313 1,316 8,600
2018/10/09 1,365 1,378 1,318 1,321 10,600
2018/10/05 1,335 1,365 1,335 1,365 16,000
2018/10/04 1,356 1,374 1,330 1,335 8,800
2018/10/03 1,344 1,355 1,338 1,346 8,100
2018/10/02 1,335 1,374 1,334 1,347 13,100
2018/10/01 1,319 1,330 1,312 1,324 5,800
2018/09/28 1,317 1,323 1,306 1,312 8,100
2018/09/27 1,313 1,317 1,303 1,304 4,900
2018/09/26 1,290 1,314 1,288 1,314 9,900
2018/09/25 1,285 1,292 1,267 1,292 18,400
2018/09/21 1,267 1,285 1,267 1,283 10,500
2018/09/20 1,290 1,290 1,265 1,267 9,300
2018/09/19 1,257 1,295 1,257 1,293 15,800
2018/09/18 1,245 1,258 1,241 1,258 8,300
2018/09/14 1,240 1,246 1,240 1,246 12,800
2018/09/13 1,230 1,247 1,229 1,246 7,100
2018/09/12 1,260 1,260 1,231 1,240 11,100
2018/09/11 1,264 1,264 1,252 1,252 9,600
2018/09/10 1,265 1,272 1,264 1,268 5,300
2018/09/07 1,262 1,275 1,256 1,265 6,300
2018/09/06 1,283 1,303 1,282 1,290 3,700
2018/09/05 1,271 1,300 1,270 1,292 7,700
2018/09/04 1,294 1,294 1,270 1,274 6,700
2018/09/03 1,310 1,310 1,282 1,285 5,900
2018/08/31 1,308 1,323 1,303 1,307 9,000
2018/08/30 1,320 1,332 1,316 1,325 6,500
2018/08/29 1,314 1,341 1,309 1,325 6,400
2018/08/28 1,310 1,333 1,303 1,303 7,800
2018/08/27 1,275 1,318 1,275 1,305 5,900
2018/08/24 1,287 1,292 1,267 1,267 4,400
2018/08/23 1,279 1,280 1,273 1,277 10,000
2018/08/22 1,258 1,284 1,258 1,283 6,600
2018/08/21 1,286 1,286 1,252 1,258 25,000
2018/08/20 1,309 1,311 1,290 1,290 7,400
2018/08/17 1,317 1,323 1,305 1,319 4,800
2018/08/16 1,309 1,324 1,309 1,317 9,900
2018/08/15 1,327 1,341 1,322 1,335 7,100
2018/08/14 1,301 1,345 1,301 1,337 8,200
2018/08/13 1,316 1,316 1,280 1,307 15,900
2018/08/10 1,369 1,369 1,310 1,339 9,800
2018/08/09 1,337 1,369 1,321 1,362 29,700
2018/08/08 1,303 1,341 1,303 1,329 12,200
2018/08/07 1,295 1,305 1,276 1,305 32,600
2018/08/06 1,301 1,319 1,301 1,304 21,400
2018/08/03 1,317 1,317 1,300 1,301 13,600
2018/08/02 1,350 1,355 1,310 1,318 89,800
2018/08/01 1,404 1,444 1,404 1,439 16,700
2018/07/31 1,411 1,411 1,372 1,403 8,600
2018/07/30 1,395 1,422 1,393 1,411 14,800
2018/07/27 1,354 1,382 1,354 1,379 4,600
2018/07/26 1,356 1,356 1,341 1,353 2,100
2018/07/25 1,326 1,356 1,326 1,332 15,500
2018/07/24 1,360 1,360 1,323 1,326 14,600
2018/07/23 1,364 1,367 1,345 1,347 5,100
2018/07/20 1,371 1,386 1,359 1,364 4,200
2018/07/19 1,361 1,396 1,360 1,384 11,000
2018/07/18 1,363 1,367 1,351 1,363 9,300
2018/07/17 1,308 1,360 1,308 1,333 38,500
2018/07/13 1,358 1,385 1,358 1,368 10,900
2018/07/12 1,320 1,369 1,317 1,358 11,100
2018/07/11 1,329 1,343 1,323 1,324 8,300
2018/07/10 1,309 1,339 1,309 1,336 15,200
2018/07/09 1,276 1,296 1,261 1,289 15,100
2018/07/06 1,251 1,286 1,251 1,276 23,100
2018/07/05 1,302 1,302 1,252 1,254 12,300
2018/07/04 1,307 1,311 1,297 1,298 15,400
2018/07/03 1,362 1,362 1,301 1,307 22,400
2018/07/02 1,403 1,411 1,360 1,361 10,900
2018/06/29 1,390 1,403 1,381 1,403 16,200
2018/06/28 1,411 1,411 1,388 1,397 26,100
2018/06/27 1,434 1,434 1,416 1,417 21,200
2018/06/26 1,444 1,448 1,420 1,434 31,800
2018/06/25 1,471 1,471 1,440 1,445 11,400
2018/06/22 1,487 1,487 1,460 1,475 14,600
2018/06/21 1,507 1,515 1,480 1,487 12,700
2018/06/20 1,487 1,517 1,470 1,510 12,100
2018/06/19 1,505 1,506 1,466 1,477 19,200
2018/06/18 1,513 1,513 1,501 1,501 19,600
2018/06/15 1,521 1,522 1,512 1,521 20,700
2018/06/14 1,524 1,526 1,520 1,521 7,300
2018/06/13 1,536 1,536 1,524 1,524 12,800
2018/06/12 1,555 1,560 1,535 1,546 9,800
2018/06/11 1,553 1,566 1,546 1,556 7,300
2018/06/08 1,528 1,568 1,513 1,553 18,000
2018/06/07 1,535 1,535 1,509 1,530 28,700
2018/06/06 1,521 1,530 1,513 1,517 20,300
2018/06/05 1,593 1,600 1,523 1,533 78,300
2018/06/04 1,584 1,630 1,578 1,620 40,500
2018/06/01 1,516 1,562 1,513 1,549 16,400
2018/05/31 1,529 1,532 1,517 1,518 15,900
2018/05/30 1,529 1,539 1,516 1,526 21,500
2018/05/29 1,624 1,624 1,541 1,549 25,600
2018/05/28 1,624 1,624 1,614 1,617 6,500
2018/05/25 1,602 1,630 1,584 1,624 14,600
2018/05/24 1,630 1,631 1,592 1,609 24,300
2018/05/23 1,656 1,656 1,627 1,645 14,300
2018/05/22 1,649 1,669 1,637 1,651 15,000
2018/05/21 1,599 1,650 1,594 1,624 25,700
2018/05/18 1,588 1,606 1,568 1,579 10,900
2018/05/17 1,596 1,599 1,555 1,576 17,500
2018/05/16 1,567 1,610 1,559 1,596 25,000
2018/05/15 1,582 1,600 1,563 1,578 20,500
2018/05/14 1,540 1,602 1,540 1,587 38,000
2018/05/11 1,546 1,558 1,531 1,543 16,200
2018/05/10 1,556 1,567 1,543 1,550 42,200
2018/05/09 1,540 1,552 1,510 1,548 63,100
2018/05/08 1,495 1,564 1,489 1,535 177,500
2018/05/07 1,735 1,737 1,722 1,735 7,300
2018/05/02 1,744 1,744 1,728 1,734 7,300
2018/05/01 1,746 1,751 1,735 1,742 12,200
2018/04/27 1,772 1,772 1,739 1,742 20,600
2018/04/26 1,761 1,786 1,761 1,781 12,100
2018/04/25 1,742 1,775 1,741 1,770 13,200
2018/04/24 1,763 1,773 1,746 1,768 13,100
2018/04/23 1,744 1,777 1,744 1,755 8,200
2018/04/20 1,730 1,750 1,728 1,735 9,100
2018/04/19 1,729 1,733 1,719 1,726 14,200
2018/04/18 1,697 1,743 1,697 1,733 10,100
2018/04/17 1,761 1,763 1,675 1,685 42,200
2018/04/16 1,799 1,800 1,751 1,761 21,000
2018/04/13 1,757 1,803 1,757 1,799 31,200
2018/04/12 1,784 1,784 1,752 1,759 8,000
2018/04/11 1,789 1,798 1,763 1,784 9,300
2018/04/10 1,753 1,782 1,720 1,776 25,700
2018/04/09 1,784 1,784 1,752 1,759 19,200
2018/04/06 1,800 1,815 1,771 1,805 23,800
2018/04/05 1,825 1,825 1,782 1,790 19,600
2018/04/04 1,790 1,830 1,775 1,825 45,600
2018/04/03 1,794 1,794 1,755 1,773 10,100
2018/04/02 1,769 1,826 1,769 1,805 22,300
2018/03/30 1,820 1,832 1,766 1,768 31,700
2018/03/29 1,786 1,809 1,768 1,806 28,100
2018/03/28 1,674 1,766 1,664 1,757 47,300
2018/03/27 1,716 1,740 1,673 1,696 49,000
2018/03/26 1,641 1,696 1,611 1,689 86,700
2018/03/23 1,775 1,787 1,703 1,721 125,300
2018/03/22 1,860 1,878 1,806 1,842 28,300
2018/03/20 1,833 1,857 1,780 1,857 77,400
2018/03/19 1,945 1,950 1,845 1,873 221,300
2018/03/16 1,771 1,790 1,754 1,786 24,000
2018/03/15 1,775 1,794 1,755 1,770 25,400
2018/03/14 1,777 1,781 1,760 1,770 25,100
2018/03/13 1,743 1,788 1,737 1,788 18,800
2018/03/12 1,745 1,775 1,723 1,743 32,800
2018/03/09 1,726 1,749 1,701 1,710 27,800
2018/03/08 1,725 1,747 1,703 1,704 21,600
2018/03/07 1,675 1,757 1,643 1,712 54,000
2018/03/06 1,694 1,727 1,681 1,686 25,000
2018/03/05 1,716 1,725 1,641 1,654 94,700
2018/03/02 1,721 1,748 1,718 1,738 31,600
2018/03/01 1,803 1,807 1,770 1,777 41,700
2018/02/28 1,816 1,832 1,801 1,819 20,200
2018/02/27 1,815 1,860 1,802 1,844 52,800
2018/02/26 1,810 1,818 1,786 1,796 21,700
2018/02/23 1,780 1,805 1,780 1,797 15,400
2018/02/22 1,799 1,799 1,770 1,780 16,100
2018/02/21 1,806 1,828 1,776 1,799 45,500
2018/02/20 1,835 1,835 1,783 1,821 30,900
2018/02/19 1,800 1,836 1,783 1,835 27,700
2018/02/16 1,761 1,809 1,753 1,781 40,300
2018/02/15 1,734 1,778 1,696 1,747 44,400
2018/02/14 1,724 1,768 1,625 1,694 93,700
2018/02/13 1,831 1,841 1,702 1,718 57,800
2018/02/09 1,718 1,754 1,680 1,751 56,600
2018/02/08 1,819 1,825 1,795 1,818 34,000
2018/02/07 1,934 1,949 1,782 1,783 107,600
2018/02/06 1,854 1,904 1,757 1,830 190,000
2018/02/05 1,952 2,055 1,949 2,017 160,300
2018/02/02 2,142 2,170 2,001 2,033 321,100
2018/02/01 2,228 2,285 2,217 2,271 125,100
2018/01/31 2,188 2,233 2,183 2,198 40,000
2018/01/30 2,225 2,239 2,169 2,199 50,200
2018/01/29 2,222 2,232 2,189 2,209 35,900
2018/01/26 2,187 2,187 2,150 2,184 22,500
2018/01/25 2,186 2,192 2,143 2,149 39,900
2018/01/24 2,219 2,239 2,190 2,208 31,200
2018/01/23 2,210 2,235 2,210 2,228 18,600
2018/01/22 2,169 2,216 2,163 2,207 28,400
2018/01/19 2,154 2,185 2,146 2,179 28,400
2018/01/18 2,180 2,210 2,146 2,181 41,700
2018/01/17 2,190 2,197 2,124 2,169 65,900
2018/01/16 2,250 2,250 2,202 2,206 19,800
2018/01/15 2,221 2,233 2,195 2,233 23,400
2018/01/12 2,259 2,260 2,212 2,216 33,700
2018/01/11 2,285 2,286 2,252 2,258 33,900
2018/01/10 2,280 2,290 2,251 2,290 37,000
2018/01/09 2,200 2,274 2,200 2,245 65,400
2018/01/05 2,179 2,224 2,155 2,185 19,800
2018/01/04 2,167 2,191 2,152 2,179 21,400

このページの先頭へ