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
2025/06/13 808 820 805 805 12,700
2025/06/12 809 814 806 806 7,700
2025/06/11 806 812 801 809 15,400
2025/06/10 798 805 798 805 5,200
2025/06/09 801 802 795 798 9,400
2025/06/06 808 808 800 801 6,000
2025/06/05 805 806 795 800 10,600
2025/06/04 811 818 805 807 6,500
2025/06/03 822 822 809 810 7,400
2025/06/02 823 825 811 813 7,900
2025/05/30 811 822 811 820 10,300
2025/05/29 820 821 811 811 5,500
2025/05/28 825 825 810 810 10,300
2025/05/27 800 828 800 821 27,000
2025/05/26 800 810 791 799 80,800
2025/05/23 802 813 802 805 33,100
2025/05/22 810 826 803 803 21,400
2025/05/21 821 826 811 811 32,500
2025/05/20 834 836 821 821 11,100
2025/05/19 852 852 832 832 20,800
2025/05/16 853 867 831 845 41,000
2025/05/15 874 892 872 892 14,600
2025/05/14 858 897 858 879 26,400
2025/05/13 867 878 853 853 18,500
2025/05/12 851 867 851 856 12,000
2025/05/09 853 860 841 851 15,300
2025/05/08 847 859 842 845 10,900
2025/05/07 850 850 838 849 9,900
2025/05/02 857 858 840 849 13,700
2025/05/01 860 892 841 854 92,900
2025/04/30 856 867 848 863 9,200
2025/04/28 852 866 845 855 9,600
2025/04/25 846 861 846 854 4,600
2025/04/24 853 860 841 841 5,900
2025/04/23 841 843 835 838 4,100
2025/04/22 830 853 825 832 9,300
2025/04/21 845 845 831 832 3,100
2025/04/18 808 856 808 851 49,800
2025/04/17 815 825 813 820 5,100
2025/04/16 850 850 810 815 19,500
2025/04/15 810 855 810 852 35,000
2025/04/14 793 812 793 810 15,200
2025/04/11 775 796 760 792 10,700
2025/04/10 800 801 776 780 20,300
2025/04/09 750 758 734 750 32,600
2025/04/08 742 785 730 766 43,700
2025/04/07 700 795 700 727 86,800
2025/04/04 855 870 825 834 95,400
2025/04/03 894 894 847 885 78,200
2025/04/02 916 916 906 909 17,300
2025/04/01 920 929 915 915 13,000
2025/03/31 940 940 912 918 20,800
2025/03/28 947 955 943 943 13,800
2025/03/27 956 970 952 969 16,600
2025/03/26 952 968 950 956 16,200
2025/03/25 973 973 952 953 15,700
2025/03/24 969 980 958 958 20,500
2025/03/21 957 971 948 970 17,800
2025/03/19 927 970 927 958 103,500
2025/03/18 926 930 922 927 21,100
2025/03/17 925 927 922 922 11,700
2025/03/14 929 935 912 920 30,100
2025/03/13 931 937 929 929 7,100
2025/03/12 927 938 927 930 9,800
2025/03/11 930 930 917 930 17,300
2025/03/10 932 943 930 932 19,500
2025/03/07 931 944 929 934 16,500
2025/03/06 933 945 931 936 13,700
2025/03/05 921 934 921 926 13,400
2025/03/04 926 927 917 921 24,400
2025/03/03 934 937 925 933 18,700
2025/02/28 939 941 928 934 23,900
2025/02/27 940 945 936 943 13,400
2025/02/26 946 949 933 939 26,500
2025/02/25 941 952 939 952 21,500
2025/02/21 948 956 942 948 37,000
2025/02/20 953 965 945 946 22,800
2025/02/19 955 970 955 958 11,800
2025/02/18 945 955 939 955 28,400
2025/02/17 991 991 938 949 129,600
2025/02/14 1,040 1,044 1,022 1,039 22,700
2025/02/13 1,022 1,038 1,022 1,030 14,900
2025/02/12 1,016 1,026 1,007 1,019 14,300
2025/02/10 1,010 1,012 1,004 1,004 9,400
2025/02/07 1,005 1,015 1,004 1,012 10,100
2025/02/06 993 1,012 993 1,006 13,200
2025/02/05 994 999 991 993 5,900
2025/02/04 998 1,004 992 992 13,500
2025/02/03 992 996 986 991 18,700
2025/01/31 991 1,010 991 995 37,300
2025/01/30 1,007 1,013 981 986 102,300
2025/01/29 1,004 1,016 1,004 1,006 18,200
2025/01/28 1,007 1,015 1,004 1,007 6,200
2025/01/27 1,020 1,027 1,007 1,009 17,400
2025/01/24 992 1,020 992 1,020 26,200
2025/01/23 1,002 1,002 988 1,000 22,600
2025/01/22 1,001 1,004 996 1,002 15,400
2025/01/21 1,005 1,012 995 995 31,200
2025/01/20 992 1,011 991 1,000 25,200
2025/01/17 990 996 978 982 26,800
2025/01/16 1,008 1,010 985 987 39,100
2025/01/15 1,002 1,015 1,001 1,008 17,800
2025/01/14 1,001 1,014 997 1,003 20,900
2025/01/10 1,004 1,014 1,004 1,006 10,500
2025/01/09 1,034 1,034 1,005 1,010 20,500
2025/01/08 1,023 1,045 1,023 1,027 24,600
2025/01/07 1,042 1,042 1,010 1,025 18,000
2025/01/06 1,040 1,044 1,015 1,015 26,200

このページの先頭へ