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 |
---|---|---|---|---|---|
2019/12/30 | 808 | 809 | 801 | 809 | 4,100 |
2019/12/27 | 801 | 809 | 799 | 805 | 15,800 |
2019/12/26 | 804 | 804 | 800 | 800 | 15,100 |
2019/12/25 | 800 | 804 | 800 | 800 | 12,700 |
2019/12/24 | 809 | 810 | 803 | 804 | 8,600 |
2019/12/23 | 814 | 814 | 804 | 805 | 10,900 |
2019/12/20 | 807 | 810 | 806 | 809 | 5,600 |
2019/12/19 | 810 | 813 | 808 | 808 | 10,200 |
2019/12/18 | 805 | 810 | 805 | 810 | 8,700 |
2019/12/17 | 810 | 815 | 802 | 805 | 15,400 |
2019/12/16 | 803 | 812 | 802 | 810 | 11,600 |
2019/12/13 | 800 | 806 | 800 | 803 | 18,100 |
2019/12/12 | 801 | 813 | 796 | 800 | 12,800 |
2019/12/11 | 817 | 818 | 794 | 800 | 21,900 |
2019/12/10 | 815 | 820 | 814 | 817 | 9,300 |
2019/12/09 | 816 | 820 | 815 | 815 | 13,100 |
2019/12/06 | 804 | 814 | 804 | 810 | 23,300 |
2019/12/05 | 805 | 807 | 800 | 804 | 5,600 |
2019/12/04 | 795 | 796 | 792 | 796 | 14,800 |
2019/12/03 | 794 | 798 | 793 | 797 | 13,700 |
2019/12/02 | 800 | 805 | 795 | 795 | 17,300 |
2019/11/29 | 797 | 815 | 797 | 800 | 15,900 |
2019/11/28 | 789 | 798 | 786 | 797 | 9,300 |
2019/11/27 | 790 | 790 | 782 | 782 | 6,400 |
2019/11/26 | 793 | 793 | 785 | 786 | 11,100 |
2019/11/25 | 781 | 792 | 781 | 788 | 14,400 |
2019/11/22 | 799 | 799 | 777 | 780 | 24,100 |
2019/11/21 | 795 | 796 | 786 | 792 | 14,700 |
2019/11/20 | 797 | 800 | 796 | 798 | 7,400 |
2019/11/19 | 797 | 800 | 796 | 796 | 9,600 |
2019/11/18 | 810 | 814 | 800 | 800 | 15,400 |
2019/11/15 | 810 | 812 | 803 | 805 | 7,200 |
2019/11/14 | 815 | 815 | 802 | 810 | 13,800 |
2019/11/13 | 820 | 820 | 813 | 814 | 6,800 |
2019/11/12 | 829 | 832 | 816 | 819 | 8,200 |
2019/11/11 | 815 | 827 | 810 | 827 | 13,100 |
2019/11/08 | 802 | 810 | 802 | 806 | 10,500 |
2019/11/07 | 808 | 808 | 800 | 801 | 21,600 |
2019/11/06 | 799 | 810 | 798 | 802 | 20,000 |
2019/11/05 | 819 | 820 | 802 | 802 | 54,700 |
2019/11/01 | 843 | 858 | 843 | 858 | 7,000 |
2019/10/31 | 836 | 855 | 830 | 843 | 11,600 |
2019/10/30 | 841 | 848 | 829 | 829 | 17,900 |
2019/10/29 | 840 | 845 | 826 | 841 | 19,200 |
2019/10/28 | 822 | 839 | 821 | 838 | 10,200 |
2019/10/25 | 817 | 824 | 817 | 824 | 13,600 |
2019/10/24 | 811 | 819 | 810 | 816 | 38,100 |
2019/10/23 | 805 | 812 | 800 | 812 | 14,100 |
2019/10/21 | 795 | 805 | 795 | 803 | 7,500 |
2019/10/18 | 803 | 806 | 791 | 795 | 8,100 |
2019/10/17 | 800 | 804 | 792 | 800 | 7,900 |
2019/10/16 | 797 | 804 | 797 | 799 | 8,300 |
2019/10/15 | 794 | 801 | 791 | 797 | 7,000 |
2019/10/11 | 793 | 795 | 785 | 793 | 4,800 |
2019/10/10 | 799 | 799 | 792 | 793 | 2,200 |
2019/10/09 | 793 | 799 | 788 | 796 | 3,900 |
2019/10/08 | 789 | 804 | 789 | 795 | 6,500 |
2019/10/07 | 785 | 792 | 785 | 788 | 5,600 |
2019/10/04 | 780 | 784 | 775 | 784 | 4,200 |
2019/10/03 | 779 | 786 | 777 | 780 | 8,300 |
2019/10/02 | 789 | 797 | 788 | 794 | 5,600 |
2019/10/01 | 790 | 793 | 790 | 792 | 6,200 |
2019/09/30 | 792 | 792 | 777 | 783 | 4,200 |
2019/09/27 | 804 | 804 | 794 | 795 | 8,700 |
2019/09/26 | 814 | 815 | 805 | 810 | 22,700 |
2019/09/25 | 801 | 814 | 801 | 804 | 6,400 |
2019/09/24 | 800 | 817 | 799 | 801 | 17,100 |
2019/09/20 | 785 | 793 | 785 | 793 | 4,100 |
2019/09/19 | 784 | 791 | 782 | 787 | 7,700 |
2019/09/18 | 793 | 793 | 777 | 783 | 8,900 |
2019/09/17 | 794 | 794 | 787 | 793 | 8,000 |
2019/09/13 | 787 | 795 | 780 | 793 | 12,700 |
2019/09/12 | 780 | 794 | 780 | 790 | 14,600 |
2019/09/11 | 753 | 778 | 752 | 778 | 16,600 |
2019/09/10 | 735 | 760 | 735 | 759 | 16,400 |
2019/09/09 | 735 | 738 | 733 | 735 | 9,000 |
2019/09/06 | 734 | 735 | 730 | 732 | 8,700 |
2019/09/05 | 733 | 735 | 725 | 725 | 15,600 |
2019/09/04 | 744 | 744 | 724 | 724 | 20,100 |
2019/09/03 | 741 | 749 | 739 | 745 | 3,900 |
2019/09/02 | 736 | 739 | 736 | 739 | 1,000 |
2019/08/30 | 729 | 741 | 727 | 739 | 5,800 |
2019/08/29 | 725 | 731 | 718 | 720 | 3,900 |
2019/08/28 | 740 | 740 | 719 | 724 | 11,700 |
2019/08/27 | 738 | 743 | 732 | 740 | 18,600 |
2019/08/26 | 733 | 742 | 732 | 733 | 9,100 |
2019/08/23 | 753 | 753 | 738 | 741 | 9,000 |
2019/08/22 | 752 | 759 | 751 | 753 | 3,600 |
2019/08/21 | 758 | 760 | 751 | 751 | 2,900 |
2019/08/20 | 753 | 760 | 753 | 760 | 1,500 |
2019/08/19 | 755 | 760 | 750 | 760 | 3,300 |
2019/08/16 | 744 | 755 | 744 | 755 | 3,300 |
2019/08/15 | 743 | 750 | 743 | 744 | 4,500 |
2019/08/14 | 752 | 762 | 744 | 751 | 3,700 |
2019/08/13 | 751 | 764 | 743 | 743 | 7,400 |
2019/08/09 | 762 | 762 | 755 | 755 | 28,700 |
2019/08/08 | 747 | 760 | 747 | 752 | 4,900 |
2019/08/07 | 751 | 765 | 745 | 746 | 10,300 |
2019/08/06 | 746 | 752 | 735 | 746 | 12,800 |
2019/08/05 | 770 | 770 | 752 | 755 | 27,700 |
2019/08/02 | 810 | 817 | 780 | 781 | 30,200 |
2019/08/01 | 813 | 831 | 812 | 831 | 3,900 |
2019/07/31 | 810 | 816 | 809 | 812 | 3,400 |
2019/07/30 | 811 | 819 | 811 | 815 | 8,400 |
2019/07/29 | 820 | 820 | 805 | 809 | 5,000 |
2019/07/26 | 822 | 822 | 813 | 814 | 4,800 |
2019/07/25 | 826 | 827 | 822 | 827 | 1,200 |
2019/07/24 | 818 | 829 | 814 | 826 | 10,700 |
2019/07/23 | 825 | 835 | 816 | 818 | 6,600 |
2019/07/22 | 823 | 832 | 805 | 826 | 5,200 |
2019/07/19 | 800 | 818 | 798 | 817 | 9,500 |
2019/07/18 | 821 | 821 | 800 | 800 | 10,600 |
2019/07/17 | 839 | 839 | 822 | 822 | 12,000 |
2019/07/16 | 841 | 841 | 837 | 839 | 2,200 |
2019/07/12 | 845 | 860 | 830 | 836 | 9,000 |
2019/07/11 | 844 | 850 | 841 | 842 | 4,500 |
2019/07/10 | 851 | 860 | 841 | 846 | 6,700 |
2019/07/09 | 879 | 880 | 839 | 852 | 9,000 |
2019/07/08 | 892 | 893 | 871 | 876 | 10,200 |
2019/07/05 | 877 | 890 | 873 | 889 | 6,500 |
2019/07/04 | 883 | 883 | 848 | 877 | 5,100 |
2019/07/03 | 889 | 895 | 872 | 882 | 5,600 |
2019/07/02 | 874 | 897 | 872 | 893 | 13,900 |
2019/07/01 | 853 | 874 | 851 | 874 | 8,600 |
2019/06/28 | 862 | 871 | 852 | 852 | 5,200 |
2019/06/27 | 849 | 871 | 848 | 862 | 6,700 |
2019/06/26 | 854 | 854 | 841 | 850 | 4,100 |
2019/06/25 | 864 | 870 | 851 | 853 | 4,400 |
2019/06/24 | 852 | 869 | 852 | 867 | 6,600 |
2019/06/21 | 849 | 859 | 838 | 850 | 5,300 |
2019/06/20 | 839 | 852 | 839 | 849 | 8,100 |
2019/06/19 | 825 | 839 | 823 | 834 | 6,300 |
2019/06/18 | 817 | 830 | 813 | 817 | 5,800 |
2019/06/17 | 804 | 830 | 802 | 817 | 11,500 |
2019/06/14 | 801 | 813 | 801 | 801 | 11,500 |
2019/06/13 | 821 | 829 | 798 | 806 | 12,700 |
2019/06/12 | 831 | 834 | 821 | 832 | 3,600 |
2019/06/11 | 823 | 829 | 816 | 829 | 14,500 |
2019/06/10 | 828 | 830 | 815 | 821 | 14,000 |
2019/06/07 | 800 | 824 | 791 | 819 | 25,000 |
2019/06/06 | 790 | 796 | 785 | 796 | 8,400 |
2019/06/05 | 792 | 795 | 781 | 794 | 10,500 |
2019/06/04 | 760 | 786 | 760 | 784 | 13,200 |
2019/06/03 | 773 | 778 | 760 | 760 | 28,400 |
2019/05/31 | 782 | 782 | 777 | 779 | 4,100 |
2019/05/30 | 770 | 782 | 770 | 782 | 7,700 |
2019/05/29 | 770 | 779 | 770 | 771 | 9,500 |
2019/05/28 | 776 | 786 | 770 | 770 | 7,300 |
2019/05/27 | 781 | 784 | 772 | 772 | 12,000 |
2019/05/24 | 790 | 794 | 782 | 782 | 8,400 |
2019/05/23 | 792 | 800 | 785 | 790 | 7,900 |
2019/05/22 | 796 | 796 | 786 | 790 | 4,500 |
2019/05/21 | 788 | 794 | 783 | 789 | 7,900 |
2019/05/20 | 787 | 801 | 786 | 788 | 11,700 |
2019/05/17 | 803 | 814 | 780 | 787 | 27,500 |
2019/05/16 | 811 | 812 | 792 | 799 | 14,800 |
2019/05/15 | 815 | 815 | 801 | 808 | 6,700 |
2019/05/14 | 805 | 820 | 802 | 815 | 9,700 |
2019/05/13 | 829 | 841 | 822 | 822 | 6,600 |
2019/05/10 | 839 | 844 | 832 | 832 | 11,500 |
2019/05/09 | 845 | 845 | 833 | 836 | 9,400 |
2019/05/08 | 879 | 879 | 836 | 843 | 16,800 |
2019/05/07 | 886 | 887 | 878 | 880 | 5,700 |
2019/04/26 | 900 | 901 | 884 | 884 | 4,900 |
2019/04/25 | 889 | 912 | 882 | 911 | 9,100 |
2019/04/24 | 911 | 911 | 884 | 886 | 5,400 |
2019/04/23 | 910 | 910 | 880 | 901 | 3,700 |
2019/04/22 | 907 | 908 | 892 | 900 | 4,100 |
2019/04/19 | 914 | 916 | 902 | 907 | 5,500 |
2019/04/18 | 912 | 920 | 898 | 913 | 11,500 |
2019/04/17 | 888 | 908 | 888 | 908 | 24,100 |
2019/04/16 | 870 | 890 | 867 | 887 | 7,900 |
2019/04/15 | 863 | 870 | 863 | 869 | 7,400 |
2019/04/12 | 866 | 868 | 860 | 860 | 10,700 |
2019/04/11 | 876 | 876 | 861 | 866 | 5,800 |
2019/04/10 | 872 | 880 | 872 | 876 | 1,300 |
2019/04/09 | 881 | 881 | 873 | 879 | 3,300 |
2019/04/08 | 895 | 903 | 881 | 883 | 11,100 |
2019/04/05 | 897 | 902 | 889 | 902 | 2,300 |
2019/04/04 | 888 | 899 | 879 | 895 | 3,800 |
2019/04/03 | 873 | 900 | 873 | 889 | 7,800 |
2019/04/02 | 883 | 884 | 874 | 877 | 4,600 |
2019/04/01 | 874 | 885 | 874 | 875 | 7,700 |
2019/03/29 | 865 | 878 | 859 | 861 | 5,800 |
2019/03/28 | 862 | 864 | 858 | 863 | 7,800 |
2019/03/27 | 872 | 872 | 859 | 862 | 9,300 |
2019/03/26 | 863 | 896 | 863 | 879 | 25,100 |
2019/03/25 | 857 | 864 | 853 | 862 | 30,900 |
2019/03/22 | 898 | 900 | 888 | 890 | 32,300 |
2019/03/20 | 900 | 909 | 893 | 898 | 5,400 |
2019/03/19 | 909 | 913 | 899 | 899 | 4,900 |
2019/03/18 | 901 | 906 | 894 | 906 | 7,200 |
2019/03/15 | 884 | 906 | 884 | 887 | 7,300 |
2019/03/14 | 895 | 895 | 882 | 882 | 7,300 |
2019/03/13 | 910 | 910 | 884 | 884 | 15,300 |
2019/03/12 | 917 | 919 | 905 | 910 | 14,000 |
2019/03/11 | 913 | 925 | 911 | 916 | 6,000 |
2019/03/08 | 930 | 934 | 915 | 917 | 12,000 |
2019/03/07 | 943 | 945 | 929 | 938 | 6,300 |
2019/03/06 | 947 | 948 | 941 | 943 | 2,300 |
2019/03/05 | 945 | 945 | 940 | 945 | 3,700 |
2019/03/04 | 950 | 954 | 941 | 948 | 4,500 |
2019/03/01 | 950 | 953 | 947 | 948 | 4,300 |
2019/02/28 | 963 | 963 | 951 | 951 | 8,600 |
2019/02/27 | 954 | 965 | 951 | 958 | 4,700 |
2019/02/26 | 959 | 962 | 953 | 954 | 3,800 |
2019/02/25 | 945 | 959 | 945 | 954 | 8,000 |
2019/02/22 | 938 | 952 | 935 | 948 | 5,200 |
2019/02/21 | 942 | 950 | 930 | 937 | 5,700 |
2019/02/20 | 940 | 949 | 938 | 942 | 3,000 |
2019/02/19 | 943 | 947 | 936 | 940 | 3,600 |
2019/02/18 | 914 | 945 | 914 | 945 | 8,800 |
2019/02/15 | 908 | 922 | 907 | 909 | 6,800 |
2019/02/14 | 924 | 924 | 906 | 906 | 13,600 |
2019/02/13 | 920 | 926 | 917 | 924 | 3,200 |
2019/02/12 | 909 | 921 | 908 | 915 | 6,500 |
2019/02/08 | 925 | 925 | 902 | 907 | 12,200 |
2019/02/07 | 930 | 934 | 925 | 934 | 4,900 |
2019/02/06 | 935 | 942 | 925 | 925 | 24,300 |
2019/02/05 | 932 | 945 | 925 | 932 | 35,100 |
2019/02/04 | 922 | 950 | 913 | 947 | 42,400 |
2019/02/01 | 990 | 993 | 982 | 982 | 12,300 |
2019/01/31 | 988 | 1,020 | 981 | 1,000 | 15,700 |
2019/01/30 | 995 | 1,024 | 978 | 978 | 12,300 |
2019/01/29 | 963 | 989 | 962 | 988 | 14,200 |
2019/01/28 | 970 | 970 | 958 | 962 | 6,400 |
2019/01/25 | 955 | 966 | 947 | 956 | 6,400 |
2019/01/24 | 942 | 965 | 938 | 961 | 10,200 |
2019/01/23 | 949 | 952 | 938 | 938 | 5,500 |
2019/01/22 | 947 | 955 | 947 | 951 | 5,000 |
2019/01/21 | 970 | 970 | 929 | 948 | 18,400 |
2019/01/18 | 952 | 983 | 951 | 958 | 8,400 |
2019/01/17 | 944 | 960 | 931 | 946 | 6,900 |
2019/01/16 | 954 | 954 | 936 | 936 | 4,400 |
2019/01/15 | 930 | 956 | 925 | 954 | 9,600 |
2019/01/11 | 937 | 946 | 930 | 935 | 9,700 |
2019/01/10 | 934 | 943 | 926 | 937 | 9,000 |
2019/01/09 | 939 | 947 | 929 | 947 | 10,500 |
2019/01/08 | 937 | 948 | 937 | 939 | 6,000 |
2019/01/07 | 934 | 960 | 934 | 937 | 9,900 |
2019/01/04 | 917 | 921 | 908 | 919 | 10,100 |