7214 GMB(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,107 | 1,118 | 1,104 | 1,109 | 36,100 | 1,109 |
| 2024-05-01 | 1,103 | 1,114 | 1,095 | 1,112 | 35,000 | 1,112 |
| 2024-04-30 | 1,095 | 1,117 | 1,095 | 1,101 | 31,000 | 1,101 |
| 2024-04-26 | 1,102 | 1,102 | 1,085 | 1,085 | 112,800 | 1,085 |
| 2024-04-25 | 1,118 | 1,131 | 1,102 | 1,102 | 30,300 | 1,102 |
| 2024-04-24 | 1,091 | 1,122 | 1,090 | 1,118 | 64,500 | 1,118 |
| 2024-04-23 | 1,094 | 1,097 | 1,080 | 1,088 | 20,600 | 1,088 |
| 2024-04-22 | 1,086 | 1,096 | 1,077 | 1,091 | 18,800 | 1,091 |
| 2024-04-19 | 1,092 | 1,105 | 1,066 | 1,085 | 85,100 | 1,085 |
| 2024-04-18 | 1,073 | 1,101 | 1,071 | 1,099 | 50,400 | 1,099 |
| 2024-04-17 | 1,100 | 1,109 | 1,073 | 1,073 | 64,200 | 1,073 |
| 2024-04-16 | 1,112 | 1,123 | 1,099 | 1,099 | 70,700 | 1,099 |
| 2024-04-15 | 1,097 | 1,136 | 1,094 | 1,119 | 49,400 | 1,119 |
| 2024-04-12 | 1,101 | 1,121 | 1,099 | 1,099 | 69,600 | 1,099 |
| 2024-04-11 | 1,109 | 1,113 | 1,097 | 1,100 | 61,100 | 1,100 |
| 2024-04-10 | 1,141 | 1,147 | 1,108 | 1,108 | 28,100 | 1,108 |
| 2024-04-09 | 1,113 | 1,147 | 1,104 | 1,134 | 63,800 | 1,134 |
| 2024-04-08 | 1,108 | 1,108 | 1,088 | 1,106 | 47,900 | 1,106 |
| 2024-04-05 | 1,106 | 1,116 | 1,087 | 1,101 | 68,100 | 1,101 |
| 2024-04-04 | 1,123 | 1,125 | 1,102 | 1,116 | 114,300 | 1,116 |
| 2024-04-03 | 1,117 | 1,152 | 1,100 | 1,112 | 165,400 | 1,112 |
| 2024-04-02 | 1,133 | 1,139 | 1,111 | 1,121 | 42,300 | 1,121 |
| 2024-04-01 | 1,159 | 1,161 | 1,118 | 1,123 | 79,200 | 1,123 |
| 2024-03-29 | 1,160 | 1,175 | 1,142 | 1,150 | 39,400 | 1,150 |
| 2024-03-28 | 1,163 | 1,193 | 1,156 | 1,156 | 52,700 | 1,156 |
| 2024-03-27 | 1,175 | 1,181 | 1,163 | 1,172 | 63,800 | 1,172 |
| 2024-03-26 | 1,161 | 1,201 | 1,156 | 1,175 | 92,800 | 1,175 |
| 2024-03-25 | 1,177 | 1,188 | 1,156 | 1,156 | 26,300 | 1,156 |
| 2024-03-22 | 1,186 | 1,201 | 1,172 | 1,182 | 50,000 | 1,182 |
| 2024-03-21 | 1,179 | 1,195 | 1,166 | 1,186 | 53,100 | 1,186 |
| 2024-03-19 | 1,156 | 1,175 | 1,139 | 1,166 | 44,100 | 1,166 |
| 2024-03-18 | 1,148 | 1,178 | 1,142 | 1,160 | 59,600 | 1,160 |
| 2024-03-15 | 1,155 | 1,167 | 1,128 | 1,128 | 70,600 | 1,128 |
| 2024-03-14 | 1,106 | 1,160 | 1,103 | 1,160 | 121,000 | 1,160 |
| 2024-03-13 | 1,118 | 1,118 | 1,092 | 1,096 | 55,500 | 1,096 |
| 2024-03-12 | 1,087 | 1,116 | 1,087 | 1,106 | 40,700 | 1,106 |
| 2024-03-11 | 1,109 | 1,117 | 1,081 | 1,097 | 69,900 | 1,097 |
| 2024-03-08 | 1,116 | 1,127 | 1,108 | 1,115 | 41,600 | 1,115 |
| 2024-03-07 | 1,149 | 1,149 | 1,116 | 1,118 | 65,500 | 1,118 |
| 2024-03-06 | 1,122 | 1,158 | 1,121 | 1,149 | 66,500 | 1,149 |
| 2024-03-05 | 1,116 | 1,138 | 1,110 | 1,122 | 71,400 | 1,122 |
| 2024-03-04 | 1,149 | 1,149 | 1,116 | 1,125 | 53,700 | 1,125 |
| 2024-03-01 | 1,154 | 1,160 | 1,132 | 1,141 | 55,100 | 1,141 |
| 2024-02-29 | 1,153 | 1,165 | 1,148 | 1,154 | 28,200 | 1,154 |
| 2024-02-28 | 1,137 | 1,205 | 1,136 | 1,161 | 129,900 | 1,161 |
| 2024-02-27 | 1,141 | 1,165 | 1,132 | 1,138 | 79,100 | 1,138 |
| 2024-02-26 | 1,167 | 1,205 | 1,118 | 1,133 | 242,100 | 1,133 |
| 2024-02-22 | 1,161 | 1,186 | 1,149 | 1,179 | 41,900 | 1,179 |
| 2024-02-21 | 1,177 | 1,180 | 1,147 | 1,152 | 62,100 | 1,152 |
| 2024-02-20 | 1,201 | 1,223 | 1,180 | 1,180 | 79,800 | 1,180 |
| 2024-02-19 | 1,131 | 1,181 | 1,124 | 1,181 | 84,300 | 1,181 |
| 2024-02-16 | 1,109 | 1,131 | 1,102 | 1,119 | 92,800 | 1,119 |
| 2024-02-15 | 1,185 | 1,185 | 1,091 | 1,106 | 249,200 | 1,106 |
| 2024-02-14 | 1,250 | 1,260 | 1,222 | 1,245 | 97,800 | 1,245 |
| 2024-02-13 | 1,235 | 1,263 | 1,225 | 1,239 | 174,000 | 1,239 |
| 2024-02-09 | 1,263 | 1,274 | 1,221 | 1,234 | 205,800 | 1,234 |
| 2024-02-08 | 1,255 | 1,272 | 1,247 | 1,260 | 194,600 | 1,260 |
| 2024-02-07 | 1,259 | 1,301 | 1,257 | 1,258 | 89,500 | 1,258 |
| 2024-02-06 | 1,244 | 1,262 | 1,240 | 1,255 | 53,700 | 1,255 |
| 2024-02-05 | 1,210 | 1,263 | 1,206 | 1,247 | 94,900 | 1,247 |
| 2024-02-02 | 1,212 | 1,223 | 1,195 | 1,209 | 83,700 | 1,209 |
| 2024-02-01 | 1,210 | 1,231 | 1,194 | 1,214 | 145,100 | 1,214 |
| 2024-01-31 | 1,226 | 1,251 | 1,217 | 1,226 | 51,200 | 1,226 |
| 2024-01-30 | 1,253 | 1,260 | 1,224 | 1,224 | 93,200 | 1,224 |
| 2024-01-29 | 1,233 | 1,265 | 1,233 | 1,236 | 40,300 | 1,236 |
| 2024-01-26 | 1,246 | 1,260 | 1,227 | 1,232 | 46,000 | 1,232 |
| 2024-01-25 | 1,255 | 1,265 | 1,247 | 1,253 | 27,700 | 1,253 |
| 2024-01-24 | 1,242 | 1,264 | 1,237 | 1,263 | 30,600 | 1,263 |
| 2024-01-23 | 1,260 | 1,272 | 1,247 | 1,255 | 48,200 | 1,255 |
| 2024-01-22 | 1,218 | 1,263 | 1,218 | 1,256 | 68,000 | 1,256 |
| 2024-01-19 | 1,232 | 1,233 | 1,205 | 1,211 | 66,800 | 1,211 |
| 2024-01-18 | 1,210 | 1,254 | 1,205 | 1,239 | 73,800 | 1,239 |
| 2024-01-17 | 1,211 | 1,234 | 1,209 | 1,209 | 81,200 | 1,209 |
| 2024-01-16 | 1,240 | 1,248 | 1,209 | 1,209 | 114,600 | 1,209 |
| 2024-01-15 | 1,227 | 1,253 | 1,214 | 1,240 | 148,000 | 1,240 |
| 2024-01-12 | 1,235 | 1,254 | 1,215 | 1,222 | 220,500 | 1,222 |
| 2024-01-11 | 1,253 | 1,266 | 1,236 | 1,237 | 95,400 | 1,237 |
| 2024-01-10 | 1,240 | 1,258 | 1,234 | 1,250 | 79,800 | 1,250 |
| 2024-01-09 | 1,230 | 1,242 | 1,215 | 1,237 | 83,300 | 1,237 |
| 2024-01-05 | 1,224 | 1,224 | 1,184 | 1,208 | 201,900 | 1,208 |
| 2024-01-04 | 1,148 | 1,218 | 1,138 | 1,208 | 114,100 | 1,208 |
分割・併合履歴 ： なし
