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
2021/12/30 751 758 743 751 19,500
2021/12/29 739 755 738 751 11,300
2021/12/28 746 746 731 738 21,800
2021/12/27 760 760 734 738 13,500
2021/12/24 751 764 751 760 13,800
2021/12/23 742 752 742 748 12,900
2021/12/22 735 751 735 741 15,300
2021/12/21 739 747 723 735 16,700
2021/12/20 770 775 733 737 30,900
2021/12/17 738 782 738 782 44,200
2021/12/16 735 744 727 744 12,200
2021/12/15 717 745 717 732 15,100
2021/12/14 719 720 709 720 7,000
2021/12/13 723 725 714 717 12,100
2021/12/10 740 740 726 726 11,600
2021/12/09 750 756 736 740 11,500
2021/12/08 763 763 747 756 13,800
2021/12/07 741 763 737 763 39,300
2021/12/06 734 746 729 738 16,200
2021/12/03 729 735 716 735 20,700
2021/12/02 717 724 697 709 35,400
2021/12/01 705 728 690 718 61,900
2021/11/30 728 736 703 703 26,200
2021/11/29 753 757 721 722 63,100
2021/11/26 778 782 761 767 19,600
2021/11/25 791 791 771 771 15,700
2021/11/24 780 795 767 782 24,400
2021/11/22 766 778 756 776 12,100
2021/11/19 781 786 766 773 25,700
2021/11/18 779 790 778 782 5,500
2021/11/17 793 795 778 782 10,400
2021/11/16 794 795 785 792 13,800
2021/11/15 774 795 774 791 26,000
2021/11/12 767 775 767 771 6,600
2021/11/11 760 769 760 767 10,900
2021/11/10 763 770 760 761 7,300
2021/11/09 772 772 761 764 20,400
2021/11/08 790 790 768 770 53,300
2021/11/05 801 801 791 791 21,200
2021/11/04 818 820 794 805 54,000
2021/11/02 823 845 810 813 132,100
2021/11/01 862 893 860 893 23,500
2021/10/29 867 869 849 852 19,300
2021/10/28 865 870 861 870 9,100
2021/10/27 870 876 857 876 18,400
2021/10/26 855 870 854 870 5,300
2021/10/25 851 867 844 855 25,000
2021/10/22 860 871 858 859 7,100
2021/10/21 883 883 857 868 20,000
2021/10/20 896 896 877 877 7,600
2021/10/19 892 892 885 887 6,400
2021/10/18 889 906 889 892 15,200
2021/10/15 880 886 877 882 5,000
2021/10/14 868 880 867 879 9,200
2021/10/13 888 888 867 870 10,400
2021/10/12 896 896 884 889 7,800
2021/10/11 878 892 878 892 9,400
2021/10/08 879 885 869 883 17,400
2021/10/07 858 870 843 867 45,000
2021/10/06 865 895 850 866 29,800
2021/10/05 858 860 830 854 44,800
2021/10/04 894 894 858 862 23,900
2021/10/01 893 899 872 879 27,900
2021/09/30 904 904 876 893 30,800
2021/09/29 899 911 896 905 15,200
2021/09/28 908 920 900 919 22,400
2021/09/27 910 925 902 908 38,900
2021/09/24 892 916 885 912 60,300
2021/09/22 909 909 873 877 100,000
2021/09/21 930 937 901 909 95,000
2021/09/17 948 959 931 959 135,600
2021/09/16 912 915 888 903 57,600
2021/09/15 934 934 910 920 24,800
2021/09/14 926 944 926 938 35,100
2021/09/13 918 926 907 925 10,500
2021/09/10 905 934 905 925 36,300
2021/09/09 923 928 902 905 15,800
2021/09/08 929 929 915 920 16,900
2021/09/07 888 928 888 923 29,300
2021/09/06 897 910 882 887 54,300
2021/09/03 887 912 872 882 91,700
2021/09/02 913 913 882 886 33,300
2021/09/01 895 913 893 898 26,900
2021/08/31 900 918 894 894 44,500
2021/08/30 894 914 894 902 18,300
2021/08/27 898 903 880 894 19,100
2021/08/26 885 898 882 898 12,500
2021/08/25 904 912 885 885 20,000
2021/08/24 892 915 883 904 24,600
2021/08/23 868 905 866 883 18,900
2021/08/20 892 892 856 859 55,800
2021/08/19 919 919 880 880 52,700
2021/08/18 908 926 896 919 31,700
2021/08/17 915 926 893 898 40,700
2021/08/16 949 949 915 915 23,300
2021/08/13 940 948 939 942 12,900
2021/08/12 959 961 937 937 28,200
2021/08/11 967 968 952 964 13,400
2021/08/10 976 992 960 964 30,800
2021/08/06 969 983 958 971 36,300
2021/08/05 997 1,002 958 970 124,000
2021/08/04 1,021 1,027 995 1,007 134,300
2021/08/03 1,047 1,058 1,003 1,035 357,000
2021/08/02 1,177 1,248 1,177 1,232 45,600
2021/07/30 1,178 1,178 1,133 1,157 22,100
2021/07/29 1,162 1,183 1,160 1,178 18,500
2021/07/28 1,222 1,223 1,142 1,148 43,400
2021/07/27 1,218 1,235 1,211 1,225 13,900
2021/07/26 1,195 1,234 1,195 1,221 15,600
2021/07/21 1,191 1,213 1,182 1,188 13,600
2021/07/20 1,172 1,205 1,170 1,191 17,100
2021/07/19 1,218 1,218 1,183 1,184 13,500
2021/07/16 1,197 1,232 1,195 1,220 11,900
2021/07/15 1,224 1,224 1,205 1,205 16,500
2021/07/14 1,221 1,243 1,218 1,218 17,400
2021/07/13 1,238 1,261 1,226 1,227 28,400
2021/07/12 1,230 1,245 1,209 1,238 38,300
2021/07/09 1,209 1,230 1,191 1,218 22,800
2021/07/08 1,225 1,234 1,201 1,213 19,700
2021/07/07 1,216 1,230 1,185 1,221 29,600
2021/07/06 1,209 1,233 1,189 1,225 27,100
2021/07/05 1,276 1,276 1,221 1,221 24,900
2021/07/02 1,235 1,274 1,229 1,265 47,900
2021/07/01 1,206 1,243 1,197 1,243 33,900
2021/06/30 1,235 1,259 1,208 1,213 52,500
2021/06/29 1,185 1,248 1,184 1,242 83,100
2021/06/28 1,125 1,218 1,113 1,199 131,200
2021/06/25 1,050 1,118 1,046 1,118 70,200
2021/06/24 1,022 1,050 1,017 1,042 12,800
2021/06/23 1,037 1,037 1,021 1,021 6,700
2021/06/22 1,008 1,046 1,005 1,021 34,700
2021/06/21 1,003 1,005 981 981 27,200
2021/06/18 1,098 1,098 1,017 1,019 37,700
2021/06/17 1,051 1,130 1,049 1,113 59,300
2021/06/16 1,038 1,062 1,031 1,062 28,000
2021/06/15 1,028 1,043 1,000 1,043 17,200
2021/06/14 1,003 1,035 1,002 1,011 26,900
2021/06/11 1,051 1,051 991 1,003 45,600
2021/06/10 1,033 1,070 1,012 1,058 39,700
2021/06/09 1,037 1,044 1,028 1,033 20,300
2021/06/08 1,026 1,045 1,026 1,037 27,700
2021/06/07 1,047 1,048 1,009 1,026 52,900
2021/06/04 1,000 1,065 1,000 1,047 96,700
2021/06/03 960 1,000 945 989 59,400
2021/06/02 908 957 908 957 25,600
2021/06/01 918 918 899 908 23,900
2021/05/31 913 923 902 918 16,800
2021/05/28 895 909 894 905 11,900
2021/05/27 913 913 892 894 11,200
2021/05/26 926 928 912 920 10,600
2021/05/25 932 942 923 925 5,300
2021/05/24 954 965 933 935 16,100
2021/05/21 969 969 948 964 16,400
2021/05/20 937 972 934 967 38,500
2021/05/19 915 951 908 948 24,200
2021/05/18 898 918 894 914 20,400
2021/05/17 937 938 880 895 47,700
2021/05/14 914 950 914 937 13,100
2021/05/13 908 926 897 914 24,100
2021/05/12 936 941 902 926 18,100
2021/05/11 962 962 934 939 22,700
2021/05/10 959 974 955 962 16,600
2021/05/07 938 966 935 959 28,500
2021/05/06 927 941 920 936 19,800
2021/04/30 916 930 907 915 22,900
2021/04/28 911 931 904 914 19,000
2021/04/27 902 941 902 919 27,500
2021/04/26 905 905 882 886 15,100
2021/04/23 898 911 873 890 20,400
2021/04/22 902 917 891 900 11,300
2021/04/21 913 914 875 899 31,000
2021/04/20 930 932 919 923 12,400
2021/04/19 952 957 926 934 16,000
2021/04/16 935 953 922 951 17,200
2021/04/15 924 940 912 937 32,000
2021/04/14 934 934 910 924 26,500
2021/04/13 935 960 929 934 13,600
2021/04/12 930 943 920 932 17,300
2021/04/09 938 948 927 930 14,200
2021/04/08 958 958 913 934 34,900
2021/04/07 951 983 951 960 21,400
2021/04/06 975 975 931 960 21,500
2021/04/05 962 983 962 971 12,700
2021/04/02 964 980 950 970 26,900
2021/04/01 974 974 957 957 29,000
2021/03/31 962 985 960 974 16,400
2021/03/30 952 975 940 966 21,000
2021/03/29 977 982 934 952 39,300
2021/03/26 966 991 959 977 20,700
2021/03/25 937 969 921 959 27,300
2021/03/24 951 960 918 942 38,300
2021/03/23 1,014 1,014 954 957 39,300
2021/03/22 991 1,018 987 1,018 47,300
2021/03/19 973 992 972 986 31,300
2021/03/18 978 991 962 991 29,800
2021/03/17 985 987 961 985 23,600
2021/03/16 982 994 964 992 35,300
2021/03/15 948 997 947 995 61,800
2021/03/12 958 967 946 954 28,300
2021/03/11 944 958 942 958 20,800
2021/03/10 955 955 940 953 18,700
2021/03/09 934 962 919 955 44,800
2021/03/08 933 947 912 923 28,700
2021/03/05 902 931 876 931 45,700
2021/03/04 939 939 891 907 49,900
2021/03/03 905 948 905 948 41,800
2021/03/02 922 936 899 907 36,700
2021/03/01 893 918 888 913 42,800
2021/02/26 883 950 872 896 90,700
2021/02/25 906 918 890 906 46,600
2021/02/24 912 924 894 894 43,700
2021/02/22 902 933 902 921 52,100
2021/02/19 901 915 892 906 45,300
2021/02/18 930 935 902 916 85,600
2021/02/17 923 955 923 939 63,200
2021/02/16 943 950 910 923 112,400
2021/02/15 945 956 926 928 132,500
2021/02/12 953 953 925 932 150,900
2021/02/10 961 993 952 964 265,500
2021/02/09 1,022 1,032 951 956 340,400
2021/02/08 1,081 1,102 1,027 1,048 677,500
2021/02/05 1,090 1,215 1,072 1,201 871,100
2021/02/04 1,039 1,123 1,021 1,099 642,900
2021/02/03 1,065 1,154 1,021 1,027 485,400
2021/02/02 1,066 1,096 1,038 1,071 202,800
2021/02/01 1,039 1,053 1,014 1,036 248,900
2021/01/29 1,095 1,108 1,030 1,040 365,500
2021/01/28 1,026 1,156 1,020 1,114 361,100
2021/01/27 1,042 1,147 1,035 1,064 1,076,300
2021/01/26 1,077 1,086 1,015 1,025 1,050,800
2021/01/25 973 1,134 972 1,116 1,847,500
2021/01/22 1,000 1,021 967 984 245,100
2021/01/21 963 1,006 950 1,002 252,000
2021/01/20 960 1,010 943 978 324,500
2021/01/19 937 977 930 963 228,400
2021/01/18 966 998 934 951 565,500
2021/01/15 948 1,015 908 936 1,048,000
2021/01/14 1,033 1,060 946 967 1,660,600
2021/01/13 1,122 1,302 1,035 1,153 9,291,200
2021/01/12 925 1,002 925 1,002 492,300
2021/01/08 702 852 691 852 243,900
2021/01/07 711 712 695 702 8,100
2021/01/06 675 700 675 695 9,400
2021/01/05 691 691 665 680 21,100
2021/01/04 711 720 681 690 25,900

このページの先頭へ