7214 GMB(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-196987106887078,200707
2022-05-187047096987058,500705
2022-05-1769570768870411,800704
2022-05-1673373369569512,700695
2022-05-1368672668372213,800722
2022-05-1270170568169113,400691
2022-05-1172072070271112,900711
2022-05-107167247097099,600709
2022-05-097407467247246,000724
2022-05-0671574771574013,600740
2022-05-0270873170871713,500717
2022-04-2870673270172313,000723
2022-04-2770471669469617,900696
2022-04-267097157047064,900706
2022-04-257147207067093,900709
2022-04-2271372770972111,000721
2022-04-217237257167255,200725
2022-04-207157267107218,300721
2022-04-1970371569671010,600710
2022-04-187147146947035,900703
2022-04-157147147107101,900710
2022-04-147167257117187,100718
2022-04-136987166987167,400716
2022-04-1270870869569611,400696
2022-04-1171573070570911,700709
2022-04-0872172970871811,600718
2022-04-0772172570672114,700721
2022-04-067357357287322,100732
2022-04-0574774772373510,300735
2022-04-047407507357443,600744
2022-04-017357447337382,200738
2022-03-317367527367449,000744
2022-03-3074674873274413,900744
2022-03-2974575073175013,100750
2022-03-287467477337427,700742
2022-03-2574375473974710,100747
2022-03-247307457227437,900743
2022-03-2373374772574418,100744
2022-03-2272372871572119,200721
2022-03-1871272571072314,800723
2022-03-1770572870572431,200724
2022-03-1672172269069653,500696
2022-03-1573574472873613,000736
2022-03-1470773470773215,100732
2022-03-1169270668369717,300697
2022-03-1068871668570622,700706
2022-03-0965667765065928,000659
2022-03-0869170064965938,800659
2022-03-0771471968770522,100705
2022-03-0472572971171313,100713
2022-03-037207457207257,900725
2022-03-0272173071571913,000719
2022-03-0174175373073013,600730
2022-02-2874876373574115,300741
2022-02-2572075372074549,800745
2022-02-2474474471772314,700723
2022-02-2277677674674615,900746
2022-02-217837917777788,200778
2022-02-187867997797929,300792
2022-02-177938057857878,400787
2022-02-167968077907937,100793
2022-02-1580681279379310,400793
2022-02-148238278068065,700806
2022-02-1083684281583716,500837
2022-02-0981886381883634,900836
2022-02-088148188028108,700810
2022-02-078288298158157,200815
2022-02-0480783080683015,300830
2022-02-037998127998127,000812
2022-02-0282082079681224,600812
2022-02-0181682379079016,300790
2022-01-317998117888108,700810
2022-01-2878980177880118,900801
2022-01-2781282478678921,200789
2022-01-2681785880781263,300812
2022-01-2579080578280516,900805
2022-01-2477279777079015,100790
2022-01-2175977274177221,800772
2022-01-2078178176577211,500772
2022-01-1980980978678722,200787
2022-01-1881683581682215,700822
2022-01-1782382881181412,700814
2022-01-1483683679481424,000814
2022-01-1379684779583437,300834
2022-01-1276179676179518,200795
2022-01-1177978076377211,900772
2022-01-0777078576677610,200776
2022-01-0675579075576522,100765
2022-01-0577277776077015,100770
2022-01-0476277375477322,500773

分割・併合履歴 : なし