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 |
---|---|---|---|---|---|
2022/12/30 | 682 | 703 | 682 | 694 | 11,500 |
2022/12/29 | 675 | 685 | 666 | 684 | 8,900 |
2022/12/28 | 670 | 675 | 665 | 675 | 17,700 |
2022/12/27 | 678 | 679 | 668 | 674 | 41,700 |
2022/12/26 | 692 | 692 | 673 | 673 | 41,200 |
2022/12/23 | 704 | 704 | 679 | 685 | 29,000 |
2022/12/22 | 714 | 724 | 710 | 711 | 12,800 |
2022/12/21 | 727 | 729 | 705 | 705 | 17,700 |
2022/12/20 | 748 | 760 | 727 | 727 | 17,900 |
2022/12/19 | 740 | 757 | 740 | 747 | 8,300 |
2022/12/16 | 758 | 758 | 739 | 739 | 12,000 |
2022/12/15 | 762 | 765 | 760 | 764 | 2,800 |
2022/12/14 | 761 | 768 | 761 | 764 | 5,000 |
2022/12/13 | 750 | 763 | 750 | 753 | 3,600 |
2022/12/12 | 746 | 748 | 740 | 746 | 6,500 |
2022/12/09 | 742 | 750 | 737 | 744 | 13,800 |
2022/12/08 | 740 | 744 | 733 | 743 | 7,500 |
2022/12/07 | 736 | 759 | 736 | 743 | 5,200 |
2022/12/06 | 754 | 754 | 735 | 736 | 11,300 |
2022/12/05 | 758 | 762 | 751 | 754 | 5,400 |
2022/12/02 | 769 | 769 | 758 | 758 | 6,600 |
2022/12/01 | 770 | 774 | 761 | 764 | 4,300 |
2022/11/30 | 767 | 770 | 762 | 762 | 3,900 |
2022/11/29 | 789 | 789 | 771 | 772 | 5,000 |
2022/11/28 | 798 | 798 | 766 | 788 | 10,300 |
2022/11/25 | 798 | 799 | 791 | 799 | 3,100 |
2022/11/24 | 777 | 800 | 777 | 798 | 14,900 |
2022/11/22 | 781 | 782 | 765 | 782 | 13,100 |
2022/11/21 | 776 | 785 | 772 | 774 | 14,900 |
2022/11/18 | 777 | 786 | 770 | 773 | 12,000 |
2022/11/17 | 783 | 783 | 763 | 772 | 10,300 |
2022/11/16 | 797 | 798 | 781 | 789 | 21,900 |
2022/11/15 | 760 | 782 | 756 | 782 | 49,100 |
2022/11/14 | 750 | 753 | 738 | 750 | 14,900 |
2022/11/11 | 742 | 745 | 734 | 744 | 6,500 |
2022/11/10 | 732 | 739 | 722 | 737 | 4,900 |
2022/11/09 | 739 | 742 | 727 | 732 | 9,600 |
2022/11/08 | 740 | 746 | 736 | 739 | 11,000 |
2022/11/07 | 731 | 744 | 731 | 744 | 13,100 |
2022/11/04 | 735 | 735 | 722 | 725 | 6,800 |
2022/11/02 | 745 | 745 | 731 | 736 | 9,200 |
2022/11/01 | 728 | 739 | 716 | 738 | 15,400 |
2022/10/31 | 705 | 725 | 695 | 725 | 14,000 |
2022/10/28 | 715 | 723 | 698 | 698 | 22,600 |
2022/10/27 | 729 | 729 | 718 | 720 | 5,500 |
2022/10/26 | 732 | 734 | 726 | 728 | 4,100 |
2022/10/25 | 729 | 729 | 723 | 727 | 2,700 |
2022/10/24 | 724 | 727 | 719 | 721 | 4,300 |
2022/10/21 | 734 | 736 | 721 | 721 | 4,000 |
2022/10/20 | 729 | 735 | 723 | 735 | 6,200 |
2022/10/19 | 728 | 731 | 719 | 729 | 4,000 |
2022/10/18 | 718 | 729 | 712 | 726 | 12,900 |
2022/10/17 | 714 | 716 | 711 | 714 | 3,900 |
2022/10/14 | 726 | 726 | 709 | 714 | 10,900 |
2022/10/13 | 704 | 720 | 702 | 709 | 6,600 |
2022/10/12 | 707 | 717 | 697 | 707 | 12,900 |
2022/10/11 | 680 | 730 | 680 | 711 | 31,500 |
2022/10/07 | 678 | 687 | 675 | 679 | 7,100 |
2022/10/06 | 683 | 686 | 680 | 683 | 7,900 |
2022/10/05 | 679 | 691 | 677 | 677 | 10,500 |
2022/10/04 | 675 | 687 | 675 | 684 | 6,100 |
2022/10/03 | 679 | 679 | 666 | 674 | 37,500 |
2022/09/30 | 698 | 698 | 675 | 679 | 24,600 |
2022/09/29 | 698 | 706 | 694 | 706 | 6,900 |
2022/09/28 | 698 | 698 | 690 | 696 | 14,700 |
2022/09/27 | 703 | 706 | 697 | 697 | 6,300 |
2022/09/26 | 703 | 707 | 700 | 703 | 10,400 |
2022/09/22 | 697 | 716 | 697 | 709 | 12,000 |
2022/09/21 | 700 | 713 | 688 | 707 | 23,000 |
2022/09/20 | 714 | 720 | 701 | 703 | 9,200 |
2022/09/16 | 715 | 735 | 708 | 714 | 16,100 |
2022/09/15 | 731 | 738 | 718 | 719 | 11,700 |
2022/09/14 | 725 | 743 | 722 | 736 | 14,100 |
2022/09/13 | 746 | 750 | 721 | 739 | 36,000 |
2022/09/12 | 704 | 731 | 700 | 731 | 19,000 |
2022/09/09 | 704 | 710 | 701 | 701 | 10,700 |
2022/09/08 | 701 | 713 | 701 | 710 | 7,300 |
2022/09/07 | 702 | 705 | 700 | 702 | 4,300 |
2022/09/06 | 707 | 713 | 705 | 705 | 4,300 |
2022/09/05 | 708 | 717 | 706 | 712 | 5,200 |
2022/09/02 | 707 | 712 | 702 | 710 | 6,800 |
2022/09/01 | 720 | 722 | 706 | 710 | 14,100 |
2022/08/31 | 719 | 726 | 719 | 722 | 5,100 |
2022/08/30 | 724 | 731 | 721 | 724 | 4,500 |
2022/08/29 | 721 | 731 | 721 | 724 | 8,900 |
2022/08/26 | 728 | 731 | 722 | 731 | 2,700 |
2022/08/25 | 723 | 730 | 716 | 728 | 9,500 |
2022/08/24 | 721 | 724 | 717 | 719 | 6,200 |
2022/08/23 | 714 | 726 | 714 | 716 | 12,000 |
2022/08/22 | 705 | 721 | 705 | 721 | 13,400 |
2022/08/19 | 712 | 717 | 705 | 710 | 5,300 |
2022/08/18 | 715 | 721 | 712 | 712 | 11,800 |
2022/08/17 | 706 | 719 | 705 | 716 | 15,400 |
2022/08/16 | 698 | 707 | 695 | 704 | 6,900 |
2022/08/15 | 707 | 709 | 695 | 703 | 10,700 |
2022/08/12 | 712 | 727 | 704 | 707 | 37,500 |
2022/08/10 | 705 | 709 | 698 | 707 | 7,300 |
2022/08/09 | 689 | 706 | 685 | 706 | 13,200 |
2022/08/08 | 686 | 691 | 682 | 691 | 7,600 |
2022/08/05 | 682 | 686 | 682 | 686 | 5,700 |
2022/08/04 | 685 | 687 | 681 | 687 | 7,700 |
2022/08/03 | 677 | 686 | 677 | 686 | 7,300 |
2022/08/02 | 684 | 684 | 678 | 678 | 5,100 |
2022/08/01 | 687 | 687 | 676 | 687 | 12,700 |
2022/07/29 | 686 | 688 | 672 | 677 | 15,600 |
2022/07/28 | 702 | 702 | 678 | 693 | 26,600 |
2022/07/27 | 696 | 701 | 693 | 693 | 5,500 |
2022/07/26 | 702 | 702 | 689 | 695 | 18,100 |
2022/07/25 | 692 | 698 | 688 | 692 | 11,300 |
2022/07/22 | 691 | 698 | 687 | 698 | 10,200 |
2022/07/21 | 686 | 699 | 686 | 691 | 9,700 |
2022/07/20 | 687 | 687 | 681 | 682 | 12,300 |
2022/07/19 | 683 | 688 | 678 | 681 | 13,400 |
2022/07/15 | 685 | 691 | 677 | 683 | 16,200 |
2022/07/14 | 691 | 691 | 672 | 672 | 14,800 |
2022/07/13 | 691 | 691 | 682 | 687 | 4,300 |
2022/07/12 | 702 | 702 | 685 | 690 | 12,100 |
2022/07/11 | 698 | 707 | 698 | 703 | 4,900 |
2022/07/08 | 700 | 712 | 698 | 698 | 7,800 |
2022/07/07 | 702 | 707 | 699 | 700 | 10,000 |
2022/07/06 | 699 | 707 | 699 | 702 | 3,000 |
2022/07/05 | 709 | 710 | 701 | 707 | 6,600 |
2022/07/04 | 705 | 710 | 704 | 709 | 5,200 |
2022/07/01 | 712 | 712 | 695 | 695 | 5,500 |
2022/06/30 | 723 | 724 | 715 | 717 | 6,600 |
2022/06/29 | 705 | 724 | 698 | 724 | 12,000 |
2022/06/28 | 728 | 728 | 704 | 714 | 14,600 |
2022/06/27 | 739 | 741 | 721 | 734 | 12,700 |
2022/06/24 | 729 | 741 | 729 | 729 | 2,700 |
2022/06/23 | 709 | 737 | 706 | 729 | 12,700 |
2022/06/22 | 716 | 716 | 700 | 703 | 3,900 |
2022/06/21 | 695 | 714 | 695 | 712 | 6,700 |
2022/06/20 | 700 | 700 | 692 | 695 | 4,800 |
2022/06/17 | 681 | 700 | 680 | 696 | 33,400 |
2022/06/16 | 710 | 714 | 703 | 703 | 5,400 |
2022/06/15 | 701 | 709 | 699 | 700 | 6,300 |
2022/06/14 | 709 | 713 | 700 | 705 | 9,100 |
2022/06/13 | 715 | 717 | 708 | 711 | 8,000 |
2022/06/10 | 725 | 732 | 721 | 721 | 8,700 |
2022/06/09 | 726 | 743 | 723 | 734 | 12,300 |
2022/06/08 | 729 | 734 | 722 | 729 | 7,100 |
2022/06/07 | 734 | 740 | 727 | 727 | 8,100 |
2022/06/06 | 715 | 734 | 715 | 734 | 9,700 |
2022/06/03 | 732 | 734 | 725 | 730 | 7,900 |
2022/06/02 | 733 | 738 | 730 | 736 | 7,400 |
2022/06/01 | 731 | 740 | 721 | 740 | 7,800 |
2022/05/31 | 710 | 736 | 710 | 731 | 15,800 |
2022/05/30 | 697 | 713 | 695 | 713 | 15,900 |
2022/05/27 | 694 | 694 | 687 | 690 | 3,700 |
2022/05/26 | 685 | 694 | 683 | 688 | 8,100 |
2022/05/25 | 695 | 696 | 683 | 685 | 9,900 |
2022/05/24 | 714 | 714 | 693 | 695 | 15,200 |
2022/05/23 | 731 | 734 | 711 | 714 | 22,000 |
2022/05/20 | 704 | 743 | 704 | 743 | 25,000 |
2022/05/19 | 698 | 710 | 688 | 707 | 8,200 |
2022/05/18 | 704 | 709 | 698 | 705 | 8,500 |
2022/05/17 | 695 | 707 | 688 | 704 | 11,800 |
2022/05/16 | 733 | 733 | 695 | 695 | 12,700 |
2022/05/13 | 686 | 726 | 683 | 722 | 13,800 |
2022/05/12 | 701 | 705 | 681 | 691 | 13,400 |
2022/05/11 | 720 | 720 | 702 | 711 | 12,900 |
2022/05/10 | 716 | 724 | 709 | 709 | 9,600 |
2022/05/09 | 740 | 746 | 724 | 724 | 6,000 |
2022/05/06 | 715 | 747 | 715 | 740 | 13,600 |
2022/05/02 | 708 | 731 | 708 | 717 | 13,500 |
2022/04/28 | 706 | 732 | 701 | 723 | 13,000 |
2022/04/27 | 704 | 716 | 694 | 696 | 17,900 |
2022/04/26 | 709 | 715 | 704 | 706 | 4,900 |
2022/04/25 | 714 | 720 | 706 | 709 | 3,900 |
2022/04/22 | 713 | 727 | 709 | 721 | 11,000 |
2022/04/21 | 723 | 725 | 716 | 725 | 5,200 |
2022/04/20 | 715 | 726 | 710 | 721 | 8,300 |
2022/04/19 | 703 | 715 | 696 | 710 | 10,600 |
2022/04/18 | 714 | 714 | 694 | 703 | 5,900 |
2022/04/15 | 714 | 714 | 710 | 710 | 1,900 |
2022/04/14 | 716 | 725 | 711 | 718 | 7,100 |
2022/04/13 | 698 | 716 | 698 | 716 | 7,400 |
2022/04/12 | 708 | 708 | 695 | 696 | 11,400 |
2022/04/11 | 715 | 730 | 705 | 709 | 11,700 |
2022/04/08 | 721 | 729 | 708 | 718 | 11,600 |
2022/04/07 | 721 | 725 | 706 | 721 | 14,700 |
2022/04/06 | 735 | 735 | 728 | 732 | 2,100 |
2022/04/05 | 747 | 747 | 723 | 735 | 10,300 |
2022/04/04 | 740 | 750 | 735 | 744 | 3,600 |
2022/04/01 | 735 | 744 | 733 | 738 | 2,200 |
2022/03/31 | 736 | 752 | 736 | 744 | 9,000 |
2022/03/30 | 746 | 748 | 732 | 744 | 13,900 |
2022/03/29 | 745 | 750 | 731 | 750 | 13,100 |
2022/03/28 | 746 | 747 | 733 | 742 | 7,700 |
2022/03/25 | 743 | 754 | 739 | 747 | 10,100 |
2022/03/24 | 730 | 745 | 722 | 743 | 7,900 |
2022/03/23 | 733 | 747 | 725 | 744 | 18,100 |
2022/03/22 | 723 | 728 | 715 | 721 | 19,200 |
2022/03/18 | 712 | 725 | 710 | 723 | 14,800 |
2022/03/17 | 705 | 728 | 705 | 724 | 31,200 |
2022/03/16 | 721 | 722 | 690 | 696 | 53,500 |
2022/03/15 | 735 | 744 | 728 | 736 | 13,000 |
2022/03/14 | 707 | 734 | 707 | 732 | 15,100 |
2022/03/11 | 692 | 706 | 683 | 697 | 17,300 |
2022/03/10 | 688 | 716 | 685 | 706 | 22,700 |
2022/03/09 | 656 | 677 | 650 | 659 | 28,000 |
2022/03/08 | 691 | 700 | 649 | 659 | 38,800 |
2022/03/07 | 714 | 719 | 687 | 705 | 22,100 |
2022/03/04 | 725 | 729 | 711 | 713 | 13,100 |
2022/03/03 | 720 | 745 | 720 | 725 | 7,900 |
2022/03/02 | 721 | 730 | 715 | 719 | 13,000 |
2022/03/01 | 741 | 753 | 730 | 730 | 13,600 |
2022/02/28 | 748 | 763 | 735 | 741 | 15,300 |
2022/02/25 | 720 | 753 | 720 | 745 | 49,800 |
2022/02/24 | 744 | 744 | 717 | 723 | 14,700 |
2022/02/22 | 776 | 776 | 746 | 746 | 15,900 |
2022/02/21 | 783 | 791 | 777 | 778 | 8,200 |
2022/02/18 | 786 | 799 | 779 | 792 | 9,300 |
2022/02/17 | 793 | 805 | 785 | 787 | 8,400 |
2022/02/16 | 796 | 807 | 790 | 793 | 7,100 |
2022/02/15 | 806 | 812 | 793 | 793 | 10,400 |
2022/02/14 | 823 | 827 | 806 | 806 | 5,700 |
2022/02/10 | 836 | 842 | 815 | 837 | 16,500 |
2022/02/09 | 818 | 863 | 818 | 836 | 34,900 |
2022/02/08 | 814 | 818 | 802 | 810 | 8,700 |
2022/02/07 | 828 | 829 | 815 | 815 | 7,200 |
2022/02/04 | 807 | 830 | 806 | 830 | 15,300 |
2022/02/03 | 799 | 812 | 799 | 812 | 7,000 |
2022/02/02 | 820 | 820 | 796 | 812 | 24,600 |
2022/02/01 | 816 | 823 | 790 | 790 | 16,300 |
2022/01/31 | 799 | 811 | 788 | 810 | 8,700 |
2022/01/28 | 789 | 801 | 778 | 801 | 18,900 |
2022/01/27 | 812 | 824 | 786 | 789 | 21,200 |
2022/01/26 | 817 | 858 | 807 | 812 | 63,300 |
2022/01/25 | 790 | 805 | 782 | 805 | 16,900 |
2022/01/24 | 772 | 797 | 770 | 790 | 15,100 |
2022/01/21 | 759 | 772 | 741 | 772 | 21,800 |
2022/01/20 | 781 | 781 | 765 | 772 | 11,500 |
2022/01/19 | 809 | 809 | 786 | 787 | 22,200 |
2022/01/18 | 816 | 835 | 816 | 822 | 15,700 |
2022/01/17 | 823 | 828 | 811 | 814 | 12,700 |
2022/01/14 | 836 | 836 | 794 | 814 | 24,000 |
2022/01/13 | 796 | 847 | 795 | 834 | 37,300 |
2022/01/12 | 761 | 796 | 761 | 795 | 18,200 |
2022/01/11 | 779 | 780 | 763 | 772 | 11,900 |
2022/01/07 | 770 | 785 | 766 | 776 | 10,200 |
2022/01/06 | 755 | 790 | 755 | 765 | 22,100 |
2022/01/05 | 772 | 777 | 760 | 770 | 15,100 |
2022/01/04 | 762 | 773 | 754 | 773 | 22,500 |