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 |
---|---|---|---|---|---|
2020/12/30 | 740 | 747 | 713 | 721 | 23,600 |
2020/12/29 | 736 | 760 | 721 | 734 | 51,300 |
2020/12/28 | 706 | 785 | 682 | 749 | 203,200 |
2020/12/25 | 637 | 730 | 637 | 715 | 112,600 |
2020/12/24 | 630 | 648 | 630 | 637 | 9,500 |
2020/12/23 | 650 | 650 | 631 | 631 | 11,800 |
2020/12/22 | 664 | 664 | 650 | 650 | 11,000 |
2020/12/21 | 686 | 752 | 665 | 670 | 64,000 |
2020/12/18 | 670 | 670 | 662 | 665 | 5,600 |
2020/12/17 | 692 | 692 | 660 | 670 | 8,700 |
2020/12/16 | 685 | 694 | 675 | 692 | 11,300 |
2020/12/15 | 677 | 695 | 670 | 680 | 10,900 |
2020/12/14 | 666 | 679 | 666 | 679 | 23,700 |
2020/12/11 | 676 | 676 | 658 | 664 | 12,600 |
2020/12/10 | 650 | 670 | 650 | 662 | 48,400 |
2020/12/09 | 660 | 660 | 646 | 647 | 15,100 |
2020/12/08 | 643 | 670 | 643 | 665 | 14,600 |
2020/12/07 | 684 | 684 | 637 | 642 | 128,500 |
2020/12/04 | 614 | 707 | 614 | 707 | 274,400 |
2020/12/03 | 635 | 635 | 607 | 607 | 12,800 |
2020/12/02 | 642 | 642 | 628 | 635 | 6,700 |
2020/12/01 | 638 | 642 | 632 | 642 | 4,900 |
2020/11/30 | 649 | 649 | 634 | 634 | 5,000 |
2020/11/27 | 639 | 653 | 638 | 652 | 6,600 |
2020/11/26 | 620 | 635 | 620 | 635 | 3,400 |
2020/11/25 | 628 | 639 | 622 | 627 | 12,400 |
2020/11/24 | 634 | 720 | 617 | 617 | 87,900 |
2020/11/20 | 626 | 632 | 624 | 625 | 2,800 |
2020/11/19 | 623 | 624 | 621 | 623 | 5,300 |
2020/11/18 | 629 | 632 | 624 | 625 | 2,900 |
2020/11/17 | 608 | 619 | 608 | 619 | 6,800 |
2020/11/16 | 602 | 615 | 602 | 608 | 2,900 |
2020/11/13 | 624 | 624 | 603 | 603 | 2,300 |
2020/11/12 | 622 | 625 | 613 | 623 | 5,100 |
2020/11/11 | 624 | 624 | 613 | 620 | 6,200 |
2020/11/10 | 605 | 615 | 605 | 615 | 5,500 |
2020/11/09 | 608 | 608 | 603 | 605 | 2,700 |
2020/11/06 | 603 | 608 | 603 | 608 | 2,600 |
2020/11/05 | 611 | 611 | 603 | 605 | 2,200 |
2020/11/04 | 619 | 619 | 611 | 611 | 1,900 |
2020/11/02 | 602 | 628 | 602 | 603 | 2,700 |
2020/10/30 | 612 | 614 | 610 | 610 | 1,800 |
2020/10/29 | 620 | 620 | 612 | 612 | 2,200 |
2020/10/28 | 614 | 623 | 614 | 620 | 1,600 |
2020/10/27 | 622 | 624 | 620 | 624 | 3,800 |
2020/10/26 | 618 | 623 | 618 | 623 | 700 |
2020/10/23 | 616 | 626 | 610 | 618 | 2,200 |
2020/10/22 | 624 | 631 | 622 | 622 | 1,000 |
2020/10/21 | 621 | 621 | 610 | 618 | 3,200 |
2020/10/20 | 613 | 614 | 609 | 610 | 1,100 |
2020/10/19 | 603 | 605 | 603 | 603 | 1,800 |
2020/10/16 | 609 | 609 | 601 | 601 | 600 |
2020/10/15 | 622 | 622 | 601 | 601 | 4,500 |
2020/10/14 | 635 | 635 | 629 | 632 | 800 |
2020/10/12 | 642 | 643 | 636 | 641 | 6,000 |
2020/10/09 | 656 | 656 | 635 | 635 | 2,800 |
2020/10/08 | 657 | 657 | 651 | 656 | 2,200 |
2020/10/07 | 661 | 661 | 656 | 657 | 1,100 |
2020/10/06 | 653 | 659 | 651 | 651 | 2,000 |
2020/10/05 | 659 | 662 | 658 | 658 | 1,300 |
2020/10/02 | 661 | 671 | 653 | 661 | 5,300 |
2020/09/30 | 677 | 681 | 672 | 681 | 3,200 |
2020/09/29 | 640 | 681 | 640 | 673 | 10,300 |
2020/09/28 | 647 | 650 | 647 | 650 | 12,700 |
2020/09/25 | 641 | 641 | 632 | 639 | 2,100 |
2020/09/24 | 648 | 648 | 643 | 645 | 2,800 |
2020/09/23 | 648 | 648 | 647 | 648 | 1,200 |
2020/09/18 | 644 | 648 | 629 | 648 | 3,800 |
2020/09/17 | 646 | 646 | 641 | 645 | 900 |
2020/09/16 | 644 | 648 | 644 | 646 | 2,700 |
2020/09/15 | 630 | 643 | 630 | 643 | 3,300 |
2020/09/14 | 639 | 645 | 636 | 645 | 3,700 |
2020/09/11 | 636 | 640 | 635 | 635 | 16,400 |
2020/09/10 | 626 | 633 | 626 | 632 | 5,000 |
2020/09/09 | 626 | 626 | 622 | 626 | 4,600 |
2020/09/08 | 625 | 625 | 618 | 625 | 2,400 |
2020/09/07 | 625 | 625 | 618 | 625 | 1,200 |
2020/09/04 | 616 | 616 | 615 | 616 | 6,300 |
2020/09/03 | 626 | 626 | 619 | 619 | 5,600 |
2020/09/02 | 625 | 625 | 617 | 624 | 1,700 |
2020/09/01 | 625 | 626 | 615 | 616 | 2,800 |
2020/08/31 | 616 | 626 | 615 | 621 | 2,000 |
2020/08/28 | 632 | 633 | 614 | 617 | 4,300 |
2020/08/27 | 625 | 631 | 621 | 624 | 1,800 |
2020/08/26 | 643 | 643 | 632 | 632 | 2,800 |
2020/08/25 | 642 | 646 | 634 | 639 | 3,300 |
2020/08/24 | 622 | 638 | 620 | 632 | 3,100 |
2020/08/21 | 616 | 622 | 616 | 622 | 1,800 |
2020/08/20 | 613 | 618 | 613 | 616 | 1,400 |
2020/08/19 | 614 | 624 | 614 | 621 | 700 |
2020/08/18 | 625 | 625 | 614 | 618 | 3,000 |
2020/08/17 | 627 | 630 | 618 | 630 | 1,700 |
2020/08/14 | 635 | 636 | 621 | 627 | 2,100 |
2020/08/13 | 641 | 641 | 612 | 635 | 4,200 |
2020/08/12 | 606 | 621 | 599 | 620 | 4,600 |
2020/08/11 | 619 | 639 | 590 | 606 | 11,000 |
2020/08/07 | 572 | 629 | 570 | 626 | 5,500 |
2020/08/06 | 560 | 573 | 560 | 566 | 2,600 |
2020/08/05 | 570 | 573 | 560 | 566 | 5,200 |
2020/08/04 | 543 | 587 | 530 | 580 | 12,800 |
2020/08/03 | 558 | 568 | 555 | 558 | 5,800 |
2020/07/31 | 574 | 583 | 564 | 578 | 7,500 |
2020/07/30 | 584 | 585 | 583 | 585 | 2,600 |
2020/07/29 | 592 | 598 | 568 | 589 | 5,300 |
2020/07/28 | 602 | 607 | 601 | 601 | 2,400 |
2020/07/27 | 602 | 608 | 591 | 607 | 5,000 |
2020/07/22 | 611 | 617 | 608 | 608 | 4,100 |
2020/07/21 | 612 | 621 | 611 | 614 | 2,900 |
2020/07/20 | 619 | 619 | 610 | 614 | 5,300 |
2020/07/17 | 613 | 625 | 613 | 615 | 9,400 |
2020/07/16 | 606 | 613 | 605 | 613 | 1,500 |
2020/07/15 | 583 | 610 | 577 | 605 | 7,000 |
2020/07/14 | 570 | 575 | 570 | 573 | 5,700 |
2020/07/13 | 561 | 587 | 561 | 573 | 4,400 |
2020/07/10 | 588 | 589 | 552 | 552 | 7,600 |
2020/07/09 | 611 | 615 | 588 | 588 | 5,900 |
2020/07/08 | 613 | 613 | 594 | 611 | 16,200 |
2020/07/07 | 622 | 624 | 619 | 623 | 6,200 |
2020/07/06 | 620 | 622 | 618 | 622 | 2,400 |
2020/07/03 | 626 | 637 | 617 | 617 | 2,200 |
2020/07/02 | 642 | 644 | 629 | 629 | 5,400 |
2020/07/01 | 670 | 670 | 631 | 635 | 9,100 |
2020/06/30 | 680 | 681 | 670 | 670 | 2,800 |
2020/06/29 | 686 | 693 | 677 | 681 | 8,900 |
2020/06/26 | 685 | 689 | 682 | 686 | 1,800 |
2020/06/25 | 700 | 700 | 679 | 692 | 1,500 |
2020/06/24 | 698 | 700 | 695 | 700 | 600 |
2020/06/23 | 701 | 702 | 693 | 700 | 1,500 |
2020/06/22 | 708 | 708 | 692 | 701 | 2,300 |
2020/06/19 | 699 | 708 | 699 | 708 | 3,900 |
2020/06/18 | 689 | 699 | 688 | 699 | 4,300 |
2020/06/17 | 683 | 688 | 682 | 688 | 1,700 |
2020/06/16 | 674 | 674 | 674 | 674 | 400 |
2020/06/15 | 665 | 683 | 665 | 672 | 2,700 |
2020/06/12 | 667 | 685 | 667 | 675 | 8,700 |
2020/06/11 | 690 | 703 | 690 | 698 | 3,100 |
2020/06/10 | 701 | 708 | 695 | 708 | 4,000 |
2020/06/09 | 699 | 703 | 698 | 702 | 4,600 |
2020/06/08 | 697 | 699 | 695 | 699 | 3,200 |
2020/06/05 | 691 | 697 | 690 | 697 | 2,200 |
2020/06/04 | 687 | 691 | 681 | 690 | 1,600 |
2020/06/03 | 687 | 690 | 687 | 689 | 4,000 |
2020/06/02 | 689 | 690 | 679 | 689 | 3,300 |
2020/06/01 | 687 | 687 | 671 | 677 | 9,800 |
2020/05/29 | 688 | 689 | 685 | 685 | 2,200 |
2020/05/28 | 676 | 688 | 676 | 688 | 2,500 |
2020/05/27 | 676 | 681 | 666 | 676 | 3,600 |
2020/05/26 | 683 | 688 | 680 | 686 | 4,200 |
2020/05/25 | 686 | 688 | 681 | 685 | 2,600 |
2020/05/22 | 678 | 686 | 678 | 686 | 6,800 |
2020/05/21 | 685 | 685 | 674 | 681 | 2,500 |
2020/05/20 | 668 | 683 | 668 | 683 | 11,000 |
2020/05/19 | 679 | 680 | 660 | 660 | 9,700 |
2020/05/18 | 673 | 673 | 657 | 668 | 5,200 |
2020/05/15 | 675 | 682 | 675 | 678 | 7,400 |
2020/05/14 | 669 | 675 | 669 | 675 | 5,800 |
2020/05/13 | 648 | 667 | 648 | 667 | 3,100 |
2020/05/12 | 663 | 667 | 658 | 667 | 5,400 |
2020/05/11 | 660 | 663 | 660 | 663 | 2,200 |
2020/05/08 | 649 | 659 | 641 | 659 | 10,400 |
2020/05/07 | 616 | 649 | 616 | 649 | 13,300 |
2020/05/01 | 640 | 647 | 638 | 646 | 6,200 |
2020/04/30 | 635 | 641 | 625 | 641 | 4,500 |
2020/04/28 | 624 | 633 | 621 | 633 | 5,500 |
2020/04/27 | 619 | 620 | 614 | 620 | 5,000 |
2020/04/24 | 615 | 619 | 609 | 618 | 3,400 |
2020/04/23 | 615 | 616 | 608 | 615 | 1,900 |
2020/04/22 | 607 | 613 | 600 | 612 | 4,800 |
2020/04/21 | 628 | 628 | 618 | 624 | 5,500 |
2020/04/20 | 630 | 630 | 622 | 628 | 3,700 |
2020/04/17 | 607 | 620 | 607 | 615 | 2,700 |
2020/04/16 | 604 | 607 | 597 | 607 | 5,600 |
2020/04/15 | 589 | 604 | 583 | 604 | 9,300 |
2020/04/14 | 584 | 592 | 576 | 588 | 9,900 |
2020/04/13 | 573 | 580 | 572 | 577 | 4,600 |
2020/04/10 | 573 | 583 | 559 | 583 | 13,600 |
2020/04/09 | 555 | 568 | 555 | 565 | 13,000 |
2020/04/08 | 534 | 542 | 530 | 542 | 9,500 |
2020/04/07 | 545 | 551 | 511 | 524 | 22,300 |
2020/04/06 | 514 | 525 | 514 | 525 | 6,000 |
2020/04/03 | 516 | 526 | 514 | 514 | 10,200 |
2020/04/02 | 535 | 541 | 516 | 516 | 8,100 |
2020/04/01 | 565 | 568 | 533 | 534 | 9,900 |
2020/03/31 | 563 | 569 | 553 | 565 | 6,700 |
2020/03/30 | 590 | 590 | 546 | 553 | 18,400 |
2020/03/27 | 589 | 607 | 585 | 607 | 24,400 |
2020/03/26 | 597 | 597 | 573 | 583 | 9,700 |
2020/03/25 | 597 | 603 | 585 | 603 | 11,400 |
2020/03/24 | 567 | 582 | 561 | 579 | 8,000 |
2020/03/23 | 532 | 549 | 516 | 549 | 12,300 |
2020/03/19 | 553 | 561 | 524 | 542 | 18,700 |
2020/03/18 | 606 | 616 | 548 | 548 | 11,500 |
2020/03/17 | 540 | 605 | 539 | 596 | 14,900 |
2020/03/16 | 605 | 648 | 550 | 550 | 35,400 |
2020/03/13 | 550 | 615 | 543 | 605 | 23,300 |
2020/03/12 | 610 | 610 | 584 | 594 | 8,900 |
2020/03/11 | 616 | 623 | 611 | 611 | 7,600 |
2020/03/10 | 582 | 619 | 571 | 616 | 16,000 |
2020/03/09 | 648 | 648 | 612 | 612 | 15,600 |
2020/03/06 | 677 | 678 | 664 | 664 | 14,900 |
2020/03/05 | 683 | 692 | 675 | 687 | 6,900 |
2020/03/04 | 678 | 684 | 670 | 681 | 4,700 |
2020/03/03 | 724 | 724 | 678 | 678 | 19,400 |
2020/03/02 | 695 | 718 | 693 | 699 | 18,000 |
2020/02/28 | 723 | 723 | 700 | 701 | 27,300 |
2020/02/27 | 768 | 768 | 756 | 756 | 12,500 |
2020/02/26 | 767 | 772 | 763 | 769 | 6,600 |
2020/02/25 | 761 | 774 | 761 | 769 | 12,100 |
2020/02/21 | 806 | 812 | 806 | 806 | 4,300 |
2020/02/20 | 810 | 811 | 808 | 809 | 4,300 |
2020/02/19 | 803 | 810 | 800 | 810 | 4,100 |
2020/02/18 | 804 | 804 | 793 | 801 | 8,300 |
2020/02/17 | 797 | 805 | 796 | 805 | 6,400 |
2020/02/14 | 800 | 808 | 800 | 800 | 3,300 |
2020/02/13 | 806 | 807 | 801 | 806 | 4,900 |
2020/02/12 | 805 | 810 | 799 | 807 | 3,600 |
2020/02/10 | 801 | 811 | 801 | 805 | 6,000 |
2020/02/07 | 807 | 811 | 802 | 806 | 5,400 |
2020/02/06 | 807 | 813 | 804 | 811 | 5,000 |
2020/02/05 | 808 | 810 | 795 | 807 | 3,900 |
2020/02/04 | 806 | 809 | 791 | 808 | 5,400 |
2020/02/03 | 795 | 810 | 785 | 802 | 9,500 |
2020/01/31 | 805 | 813 | 800 | 800 | 8,400 |
2020/01/30 | 807 | 809 | 796 | 805 | 13,500 |
2020/01/29 | 810 | 814 | 807 | 808 | 8,000 |
2020/01/28 | 816 | 817 | 803 | 804 | 12,600 |
2020/01/27 | 824 | 824 | 815 | 817 | 13,500 |
2020/01/24 | 821 | 831 | 821 | 830 | 6,100 |
2020/01/23 | 837 | 840 | 815 | 815 | 13,400 |
2020/01/22 | 829 | 837 | 829 | 837 | 12,200 |
2020/01/21 | 830 | 840 | 828 | 828 | 13,100 |
2020/01/20 | 817 | 833 | 817 | 824 | 11,100 |
2020/01/17 | 810 | 818 | 810 | 813 | 3,500 |
2020/01/16 | 819 | 819 | 810 | 810 | 9,400 |
2020/01/15 | 801 | 816 | 801 | 816 | 10,100 |
2020/01/14 | 803 | 808 | 801 | 801 | 6,600 |
2020/01/10 | 810 | 810 | 800 | 801 | 6,800 |
2020/01/09 | 808 | 814 | 808 | 809 | 6,600 |
2020/01/08 | 810 | 810 | 796 | 810 | 9,000 |
2020/01/07 | 814 | 815 | 811 | 811 | 6,300 |
2020/01/06 | 801 | 819 | 798 | 806 | 23,900 |