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
2023/12/29 1,144 1,181 1,134 1,158 99,500
2023/12/28 1,139 1,167 1,120 1,147 116,900
2023/12/27 1,132 1,144 1,121 1,134 102,500
2023/12/26 1,118 1,141 1,114 1,135 178,500
2023/12/25 1,148 1,150 1,113 1,118 113,600
2023/12/22 1,169 1,186 1,143 1,147 157,800
2023/12/21 1,160 1,188 1,152 1,169 93,100
2023/12/20 1,168 1,222 1,156 1,186 152,400
2023/12/19 1,152 1,161 1,140 1,149 96,100
2023/12/18 1,160 1,161 1,127 1,155 141,700
2023/12/15 1,124 1,183 1,124 1,161 99,000
2023/12/14 1,158 1,179 1,131 1,139 78,600
2023/12/13 1,141 1,175 1,135 1,156 131,900
2023/12/12 1,191 1,205 1,165 1,166 106,400
2023/12/11 1,227 1,227 1,185 1,191 127,800
2023/12/08 1,223 1,229 1,194 1,209 162,500
2023/12/07 1,273 1,281 1,236 1,249 145,600
2023/12/06 1,276 1,297 1,259 1,287 216,800
2023/12/05 1,290 1,331 1,272 1,272 401,800
2023/12/04 1,326 1,347 1,297 1,300 164,600
2023/12/01 1,331 1,383 1,320 1,332 149,700
2023/11/30 1,356 1,362 1,323 1,325 306,500
2023/11/29 1,341 1,387 1,335 1,342 204,500
2023/11/28 1,361 1,380 1,341 1,355 119,700
2023/11/27 1,378 1,397 1,353 1,363 136,400
2023/11/24 1,410 1,442 1,380 1,382 127,600
2023/11/22 1,421 1,443 1,389 1,405 100,900
2023/11/21 1,446 1,454 1,374 1,432 243,600
2023/11/20 1,420 1,494 1,395 1,446 350,900
2023/11/17 1,402 1,416 1,351 1,381 222,000
2023/11/16 1,366 1,430 1,335 1,402 338,300
2023/11/15 1,365 1,378 1,323 1,360 457,300
2023/11/14 1,492 1,549 1,307 1,360 1,349,500
2023/11/13 1,670 1,733 1,444 1,496 1,229,900
2023/11/10 1,735 1,823 1,727 1,811 205,200
2023/11/09 1,755 1,764 1,715 1,760 125,300
2023/11/08 1,810 1,810 1,731 1,751 152,600
2023/11/07 1,805 1,809 1,746 1,786 134,000
2023/11/06 1,747 1,830 1,733 1,800 170,100
2023/11/02 1,744 1,750 1,701 1,715 158,500
2023/11/01 1,728 1,769 1,705 1,706 207,400
2023/10/31 1,633 1,710 1,615 1,710 159,100
2023/10/30 1,616 1,718 1,610 1,664 160,500
2023/10/27 1,590 1,673 1,585 1,656 166,800
2023/10/26 1,590 1,610 1,553 1,585 157,000
2023/10/25 1,681 1,709 1,611 1,629 163,200
2023/10/24 1,675 1,701 1,585 1,641 306,800
2023/10/23 1,780 1,790 1,634 1,655 325,200
2023/10/20 1,830 1,850 1,726 1,804 235,700
2023/10/19 1,883 1,894 1,820 1,830 164,600
2023/10/18 1,948 1,948 1,860 1,910 127,500
2023/10/17 1,940 1,978 1,894 1,920 218,100
2023/10/16 1,805 1,932 1,754 1,914 175,900
2023/10/13 1,890 1,897 1,822 1,845 258,400
2023/10/12 1,946 1,950 1,838 1,915 205,200
2023/10/11 1,803 1,908 1,772 1,906 192,000
2023/10/10 1,775 1,838 1,767 1,790 149,200
2023/10/06 1,720 1,809 1,710 1,763 193,900
2023/10/05 1,772 1,830 1,705 1,712 328,300
2023/10/04 1,800 1,843 1,742 1,768 544,900
2023/10/03 1,983 1,992 1,873 1,878 308,500
2023/10/02 2,098 2,099 1,982 2,001 269,700
2023/09/29 2,098 2,129 2,026 2,062 229,100
2023/09/28 1,999 2,082 1,929 2,068 283,100
2023/09/27 2,001 2,047 1,985 2,010 102,800
2023/09/26 2,020 2,047 1,955 2,030 191,000
2023/09/25 2,060 2,090 2,006 2,018 164,000
2023/09/22 2,029 2,119 2,012 2,062 262,400
2023/09/21 2,070 2,165 2,007 2,050 293,300
2023/09/20 2,170 2,212 2,097 2,097 314,400
2023/09/19 2,087 2,219 2,076 2,160 591,200
2023/09/15 2,110 2,130 1,976 2,089 373,100
2023/09/14 2,144 2,198 2,072 2,072 370,200
2023/09/13 2,169 2,210 2,126 2,139 457,700
2023/09/12 1,960 2,175 1,955 2,175 726,500
2023/09/11 2,090 2,100 1,950 2,003 334,500
2023/09/08 1,991 2,060 1,933 2,060 356,100
2023/09/07 2,095 2,125 2,016 2,033 468,500
2023/09/06 2,050 2,109 1,992 2,060 785,400
2023/09/05 1,880 1,993 1,840 1,971 1,028,800
2023/09/04 1,701 1,865 1,701 1,860 677,900
2023/09/01 1,651 1,724 1,629 1,666 369,200
2023/08/31 1,659 1,770 1,633 1,699 721,600
2023/08/30 1,721 1,731 1,610 1,617 461,500
2023/08/29 1,800 1,836 1,660 1,704 869,000
2023/08/28 1,901 1,949 1,784 1,803 621,500
2023/08/25 1,841 1,970 1,830 1,900 1,113,900
2023/08/24 1,921 1,940 1,823 1,843 753,300
2023/08/23 1,861 1,977 1,836 1,901 1,288,200
2023/08/22 1,717 1,868 1,717 1,807 990,900
2023/08/21 1,622 1,750 1,553 1,717 823,900
2023/08/18 1,788 1,820 1,652 1,673 900,500
2023/08/17 1,698 1,789 1,517 1,781 1,718,700
2023/08/16 1,615 1,777 1,601 1,716 1,574,400
2023/08/15 1,280 1,740 1,260 1,571 2,807,200
2023/08/14 1,451 1,495 1,390 1,455 770,200
2023/08/10 1,265 1,408 1,250 1,376 445,700
2023/08/09 1,320 1,320 1,261 1,281 112,500
2023/08/08 1,285 1,319 1,274 1,303 128,200
2023/08/07 1,254 1,324 1,235 1,307 187,000
2023/08/04 1,265 1,286 1,256 1,270 98,000
2023/08/03 1,307 1,316 1,275 1,278 129,400
2023/08/02 1,314 1,354 1,310 1,331 108,900
2023/08/01 1,330 1,367 1,321 1,330 156,700
2023/07/31 1,341 1,378 1,324 1,337 216,100
2023/07/28 1,351 1,368 1,301 1,316 278,500
2023/07/27 1,372 1,372 1,330 1,347 210,000
2023/07/26 1,383 1,390 1,345 1,368 238,900
2023/07/25 1,444 1,460 1,394 1,398 260,700
2023/07/24 1,428 1,453 1,377 1,395 272,400
2023/07/21 1,471 1,479 1,428 1,442 315,900
2023/07/20 1,554 1,600 1,493 1,498 454,100
2023/07/19 1,545 1,634 1,523 1,594 632,200
2023/07/18 1,469 1,521 1,457 1,492 256,800
2023/07/14 1,466 1,475 1,433 1,453 183,900
2023/07/13 1,460 1,492 1,404 1,471 450,200
2023/07/12 1,500 1,509 1,451 1,454 381,400
2023/07/11 1,597 1,603 1,510 1,517 323,900
2023/07/10 1,585 1,610 1,525 1,541 389,600
2023/07/07 1,620 1,625 1,574 1,576 466,000
2023/07/06 1,676 1,677 1,594 1,627 473,800
2023/07/05 1,679 1,741 1,661 1,677 424,800
2023/07/04 1,862 1,874 1,692 1,692 707,300
2023/07/03 1,908 1,917 1,842 1,845 343,700
2023/06/30 1,856 1,943 1,852 1,870 294,400
2023/06/29 1,855 1,986 1,836 1,883 544,700
2023/06/28 1,874 1,920 1,784 1,815 291,100
2023/06/27 1,915 1,974 1,812 1,852 662,200
2023/06/26 2,100 2,129 1,950 1,950 502,300
2023/06/23 2,180 2,228 2,091 2,150 399,300
2023/06/22 2,350 2,389 2,179 2,179 692,100
2023/06/21 2,350 2,415 2,283 2,351 844,600
2023/06/20 2,275 2,438 2,231 2,419 1,637,400
2023/06/19 2,175 2,315 2,107 2,238 1,295,100
2023/06/16 2,180 2,338 2,144 2,190 1,589,800
2023/06/15 2,261 2,294 2,123 2,130 1,077,700
2023/06/14 2,392 2,530 2,162 2,234 2,655,400
2023/06/13 2,793 2,928 2,400 2,415 4,845,600
2023/06/12 3,035 3,350 2,855 2,893 5,499,000
2023/06/09 3,050 3,290 2,801 3,165 7,303,900
2023/06/08 2,498 2,798 2,451 2,798 10,196,000
2023/06/07 2,267 2,430 2,155 2,298 6,811,200
2023/06/06 2,559 3,015 2,059 2,117 8,671,700
2023/06/05 2,300 2,559 2,300 2,559 1,509,600
2023/06/02 1,875 2,087 1,824 2,059 1,455,800
2023/06/01 1,665 1,826 1,585 1,817 547,400
2023/05/31 1,698 1,788 1,681 1,716 287,300
2023/05/30 1,766 1,790 1,670 1,715 396,900
2023/05/29 1,849 1,849 1,628 1,747 822,500
2023/05/26 1,725 1,924 1,661 1,782 1,588,200
2023/05/25 1,500 1,664 1,487 1,625 865,800
2023/05/24 1,431 1,492 1,383 1,485 426,000
2023/05/23 1,480 1,597 1,406 1,449 1,319,300
2023/05/22 1,326 1,533 1,308 1,468 1,798,900
2023/05/19 1,166 1,250 1,147 1,238 560,800
2023/05/18 1,219 1,220 1,140 1,167 428,000
2023/05/17 1,387 1,400 1,171 1,196 1,256,700
2023/05/16 1,380 1,543 1,368 1,436 882,000
2023/05/15 1,622 1,743 1,545 1,670 493,600
2023/05/12 1,900 1,910 1,700 1,742 600,600
2023/05/11 1,908 1,955 1,883 1,921 727,100
2023/05/10 1,806 1,889 1,758 1,882 847,000
2023/05/09 1,716 1,837 1,681 1,818 1,520,000
2023/05/08 1,869 2,033 1,666 1,693 4,580,400
2023/05/02 1,709 1,749 1,588 1,749 3,146,600
2023/05/01 1,383 1,458 1,364 1,449 217,000
2023/04/28 1,348 1,395 1,345 1,382 210,800
2023/04/27 1,325 1,396 1,310 1,376 328,000
2023/04/26 1,308 1,332 1,263 1,303 313,400
2023/04/25 1,187 1,286 1,187 1,285 195,700
2023/04/24 1,150 1,203 1,132 1,200 93,300
2023/04/21 1,220 1,230 1,135 1,146 194,500
2023/04/20 1,175 1,205 1,151 1,201 159,000
2023/04/19 1,134 1,188 1,111 1,144 155,800
2023/04/18 1,108 1,158 1,093 1,104 166,500
2023/04/17 1,041 1,145 1,032 1,110 359,000
2023/04/14 1,004 1,023 999 1,011 29,700
2023/04/13 1,004 1,020 985 1,006 42,500
2023/04/12 1,050 1,050 996 1,014 53,400
2023/04/11 1,032 1,060 1,017 1,050 76,300
2023/04/10 1,025 1,036 998 1,018 71,800
2023/04/07 1,005 1,019 931 1,018 232,600
2023/04/06 1,027 1,060 1,001 1,017 229,700
2023/04/05 980 1,060 975 1,030 360,700
2023/04/04 952 1,000 920 952 227,300
2023/04/03 887 940 882 937 47,200
2023/03/31 840 883 840 869 36,000
2023/03/30 812 838 807 834 9,200
2023/03/29 813 835 811 835 16,600
2023/03/28 831 831 814 818 8,700
2023/03/27 818 840 817 834 27,200
2023/03/24 829 835 808 817 17,800
2023/03/23 818 834 817 829 11,000
2023/03/22 832 838 816 829 19,300
2023/03/20 840 842 800 802 63,800
2023/03/17 855 865 837 846 19,800
2023/03/16 824 862 823 852 28,100
2023/03/15 863 863 837 851 18,700
2023/03/14 860 860 812 818 55,700
2023/03/13 882 888 848 858 52,700
2023/03/10 929 934 912 912 17,900
2023/03/09 970 970 912 940 49,300
2023/03/08 908 966 908 944 50,500
2023/03/07 898 926 891 914 31,200
2023/03/06 890 896 879 896 31,000
2023/03/03 869 885 861 865 30,800
2023/03/02 848 867 842 865 40,000
2023/03/01 835 847 831 846 10,000
2023/02/28 842 846 830 830 14,900
2023/02/27 829 841 824 839 23,700
2023/02/24 821 824 815 824 15,400
2023/02/22 805 824 805 810 21,000
2023/02/21 802 824 801 819 27,000
2023/02/20 772 809 770 809 30,700
2023/02/17 799 799 769 771 10,300
2023/02/16 751 797 751 792 39,900
2023/02/15 766 776 741 741 38,900
2023/02/14 719 735 711 711 14,300
2023/02/13 725 725 708 719 8,000
2023/02/10 715 721 710 711 7,700
2023/02/09 712 718 712 714 3,400
2023/02/08 717 721 708 712 5,400
2023/02/07 731 732 716 716 5,900
2023/02/06 727 734 724 728 6,700
2023/02/03 725 733 725 725 7,100
2023/02/02 734 735 721 721 9,300
2023/02/01 721 739 720 734 10,100
2023/01/31 713 728 713 728 5,700
2023/01/30 731 742 713 713 39,100
2023/01/27 715 725 713 725 5,900
2023/01/26 715 717 708 717 8,500
2023/01/25 713 720 709 709 9,100
2023/01/24 711 718 702 713 7,600
2023/01/23 696 719 694 711 10,400
2023/01/20 692 700 692 693 4,600
2023/01/19 700 704 688 690 6,900
2023/01/18 703 709 691 702 9,400
2023/01/17 696 699 689 699 8,800
2023/01/16 694 698 688 688 5,800
2023/01/13 700 700 689 690 14,100
2023/01/12 700 701 694 697 8,400
2023/01/11 704 708 697 701 5,800
2023/01/10 706 723 702 704 10,300
2023/01/06 705 710 696 706 5,100
2023/01/05 693 707 683 707 12,600
2023/01/04 693 706 685 694 9,500

このページの先頭へ