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
2026/03/19 949 971 949 955 15,300
2026/03/18 949 973 949 963 8,500
2026/03/17 936 947 932 935 2,300
2026/03/16 939 939 929 935 8,300
2026/03/13 945 945 938 939 7,700
2026/03/12 960 960 943 945 5,400
2026/03/11 964 965 958 958 3,800
2026/03/10 950 960 935 960 8,200
2026/03/09 931 940 910 928 19,500
2026/03/06 933 951 933 950 6,700
2026/03/05 950 959 940 940 5,400
2026/03/04 940 952 918 929 16,900
2026/03/03 990 991 963 966 12,000
2026/03/02 991 993 971 985 9,000
2026/02/27 980 994 980 993 17,800
2026/02/26 981 981 971 981 10,700
2026/02/25 971 981 966 978 5,700
2026/02/24 962 983 962 971 9,200
2026/02/20 975 975 955 961 5,400
2026/02/19 978 980 965 978 10,400
2026/02/18 959 978 959 978 19,900
2026/02/17 929 952 929 950 11,200
2026/02/16 944 955 926 929 28,200
2026/02/13 962 968 940 955 19,200
2026/02/12 965 966 946 955 9,900
2026/02/10 955 965 952 965 3,300
2026/02/09 957 958 944 955 20,800
2026/02/06 937 948 933 948 12,600
2026/02/05 926 938 919 938 16,700
2026/02/04 935 935 921 925 7,800
2026/02/03 925 927 922 927 1,300
2026/02/02 919 934 918 921 7,600
2026/01/30 915 930 906 919 10,200
2026/01/29 919 926 908 908 3,400
2026/01/28 930 932 910 911 8,400
2026/01/27 938 938 922 936 5,200
2026/01/26 930 949 923 923 11,100
2026/01/23 932 939 930 935 6,400
2026/01/22 928 935 927 931 4,200
2026/01/21 930 933 920 926 9,900
2026/01/20 950 955 926 931 17,200
2026/01/19 938 951 930 950 17,900
2026/01/16 925 938 921 938 9,400
2026/01/15 926 929 921 928 11,400
2026/01/14 919 930 919 927 8,900
2026/01/13 928 930 915 915 11,300
2026/01/09 927 933 927 927 7,600
2026/01/08 933 936 927 927 4,200
2026/01/07 930 931 927 927 5,200
2026/01/06 927 931 925 930 7,400
2026/01/05 921 926 914 923 13,000

このページの先頭へ