7214 GMB(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-222,0292,1192,0122,062262,4002,062
2023-09-212,0702,1652,0072,050293,3002,050
2023-09-202,1702,2122,0972,097314,4002,097
2023-09-192,0872,2192,0762,160591,2002,160
2023-09-152,1102,1301,9762,089373,1002,089
2023-09-142,1442,1982,0722,072370,2002,072
2023-09-132,1692,2102,1262,139457,7002,139
2023-09-121,9602,1751,9552,175726,5002,175
2023-09-112,0902,1001,9502,003334,5002,003
2023-09-081,9912,0601,9332,060356,1002,060
2023-09-072,0952,1252,0162,033468,5002,033
2023-09-062,0502,1091,9922,060785,4002,060
2023-09-051,8801,9931,8401,9711,028,8001,971
2023-09-041,7011,8651,7011,860677,9001,860
2023-09-011,6511,7241,6291,666369,2001,666
2023-08-311,6591,7701,6331,699721,6001,699
2023-08-301,7211,7311,6101,617461,5001,617
2023-08-291,8001,8361,6601,704869,0001,704
2023-08-281,9011,9491,7841,803621,5001,803
2023-08-251,8411,9701,8301,9001,113,9001,900
2023-08-241,9211,9401,8231,843753,3001,843
2023-08-231,8611,9771,8361,9011,288,2001,901
2023-08-221,7171,8681,7171,807990,9001,807
2023-08-211,6221,7501,5531,717823,9001,717
2023-08-181,7881,8201,7051,767480,1001,767
2023-08-171,6981,7891,5171,7811,718,7001,781
2023-08-161,6151,7771,6011,7161,574,4001,716
2023-08-151,2801,7401,2601,5712,807,2001,571
2023-08-141,4511,4951,3901,455770,2001,455
2023-08-101,2651,4081,2501,376445,7001,376
2023-08-091,3201,3201,2611,281112,5001,281
2023-08-081,2851,3191,2741,303128,2001,303
2023-08-071,2541,3241,2351,307187,0001,307
2023-08-041,2651,2861,2561,27098,0001,270
2023-08-031,3071,3161,2751,278129,4001,278
2023-08-021,3141,3541,3101,331108,9001,331
2023-08-011,3301,3671,3211,330156,7001,330
2023-07-311,3411,3781,3241,337216,1001,337
2023-07-281,3511,3681,3011,316278,5001,316
2023-07-271,3721,3721,3301,347210,0001,347
2023-07-261,3831,3901,3451,368238,9001,368
2023-07-251,4441,4601,3941,398260,7001,398
2023-07-241,4281,4531,3771,395272,4001,395
2023-07-211,4711,4791,4281,442315,9001,442
2023-07-201,5541,6001,4931,498454,1001,498
2023-07-191,5451,6341,5231,594632,2001,594
2023-07-181,4691,5211,4571,492256,8001,492
2023-07-141,4661,4751,4331,453183,9001,453
2023-07-131,4601,4921,4041,471450,2001,471
2023-07-121,5001,5091,4511,454381,4001,454
2023-07-111,5971,6031,5101,517323,9001,517
2023-07-101,5851,6101,5251,541389,6001,541
2023-07-071,6201,6251,5741,576466,0001,576
2023-07-061,6761,6771,5941,627473,8001,627
2023-07-051,6791,7411,6611,677424,8001,677
2023-07-041,8621,8741,6921,692707,3001,692
2023-07-031,9081,9171,8421,845343,7001,845
2023-06-301,8561,9431,8521,870294,4001,870
2023-06-291,8551,9861,8361,883544,7001,883
2023-06-281,8741,9201,7841,815291,1001,815
2023-06-271,9151,9741,8121,852662,2001,852
2023-06-262,1002,1291,9501,950502,3001,950
2023-06-232,1802,2282,0912,150399,3002,150
2023-06-222,3502,3892,1792,179692,1002,179
2023-06-212,3502,4152,2832,351844,6002,351
2023-06-202,2752,4382,2312,4191,637,4002,419
2023-06-192,1752,3152,1072,2381,295,1002,238
2023-06-162,1802,3382,1442,1901,589,8002,190
2023-06-152,2612,2942,1232,1301,077,7002,130
2023-06-142,3922,5302,1622,2342,655,4002,234
2023-06-132,7932,9282,4002,4154,845,6002,415
2023-06-123,0353,3502,8552,8935,499,0002,893
2023-06-093,0503,2902,8013,1657,303,9003,165
2023-06-082,4982,7982,4512,79810,196,0002,798
2023-06-072,2672,4302,1552,2986,811,2002,298
2023-06-062,5593,0152,0592,1178,671,7002,117
2023-06-052,3002,5592,3002,5591,509,6002,559
2023-06-021,8752,0871,8242,0591,455,8002,059
2023-06-011,6651,8261,5851,817547,4001,817
2023-05-311,6981,7881,6811,716287,3001,716
2023-05-301,7661,7901,6701,715396,9001,715
2023-05-291,8491,8491,6281,747822,5001,747
2023-05-261,7251,9241,6611,7821,588,2001,782
2023-05-251,5001,6641,4871,625865,8001,625
2023-05-241,4311,4921,3831,485426,0001,485
2023-05-231,4801,5971,4061,4491,319,3001,449
2023-05-221,3261,5331,3081,4681,798,9001,468
2023-05-191,1661,2501,1471,238560,8001,238
2023-05-181,2191,2201,1401,167428,0001,167
2023-05-171,3871,4001,1711,1961,256,7001,196
2023-05-161,3801,5431,3681,436882,0001,436
2023-05-151,6221,7431,5451,670493,6001,670
2023-05-121,9001,9101,7001,742600,6001,742
2023-05-111,9081,9551,8831,921727,1001,921
2023-05-101,8061,8891,7581,882847,0001,882
2023-05-091,7161,8371,6811,8181,520,0001,818
2023-05-081,8692,0331,6661,6934,580,4001,693
2023-05-021,7091,7491,5881,7493,146,6001,749
2023-05-011,3831,4581,3641,449217,0001,449
2023-04-281,3481,3951,3451,382210,8001,382
2023-04-271,3251,3961,3101,376328,0001,376
2023-04-261,3081,3321,2631,303313,4001,303
2023-04-251,1871,2861,1871,285195,7001,285
2023-04-241,1501,2031,1321,20093,3001,200
2023-04-211,2201,2301,1351,146194,5001,146
2023-04-201,1751,2051,1511,201159,0001,201
2023-04-191,1341,1881,1111,144155,8001,144
2023-04-181,1081,1581,0931,104166,5001,104
2023-04-171,0411,1451,0321,110359,0001,110
2023-04-141,0041,0239991,01129,7001,011
2023-04-131,0041,0209851,00642,5001,006
2023-04-121,0501,0509961,01453,4001,014
2023-04-111,0321,0601,0171,05076,3001,050
2023-04-101,0251,0369981,01871,8001,018
2023-04-071,0051,0199311,018232,6001,018
2023-04-061,0271,0601,0011,017229,7001,017
2023-04-059801,0609751,030360,7001,030
2023-04-049521,000920952227,300952
2023-04-0388794088293747,200937
2023-03-3184088384086936,000869
2023-03-308128388078349,200834
2023-03-2981383581183516,600835
2023-03-288318318148188,700818
2023-03-2781884081783427,200834
2023-03-2482983580881717,800817
2023-03-2381883481782911,000829
2023-03-2283283881682919,300829
2023-03-2084084280080263,800802
2023-03-1785586583784619,800846
2023-03-1682486282385228,100852
2023-03-1586386383785118,700851
2023-03-1486086081281855,700818
2023-03-1388288884885852,700858
2023-03-1092993491291217,900912
2023-03-0997097091294049,300940
2023-03-0890896690894450,500944
2023-03-0789892689191431,200914
2023-03-0689089687989631,000896
2023-03-0386988586186530,800865
2023-03-0284886784286540,000865
2023-03-0183584783184610,000846
2023-02-2884284683083014,900830
2023-02-2782984182483923,700839
2023-02-2482182481582415,400824
2023-02-2280582480581021,000810
2023-02-2180282480181927,000819
2023-02-2077280977080930,700809
2023-02-1779979976977110,300771
2023-02-1675179775179239,900792
2023-02-1576677674174138,900741
2023-02-1471973571171114,300711
2023-02-137257257087198,000719
2023-02-107157217107117,700711
2023-02-097127187127143,400714
2023-02-087177217087125,400712
2023-02-077317327167165,900716
2023-02-067277347247286,700728
2023-02-037257337257257,100725
2023-02-027347357217219,300721
2023-02-0172173972073410,100734
2023-01-317137287137285,700728
2023-01-3073174271371339,100713
2023-01-277157257137255,900725
2023-01-267157177087178,500717
2023-01-257137207097099,100709
2023-01-247117187027137,600713
2023-01-2369671969471110,400711
2023-01-206927006926934,600693
2023-01-197007046886906,900690
2023-01-187037096917029,400702
2023-01-176966996896998,800699
2023-01-166946986886885,800688
2023-01-1370070068969014,100690
2023-01-127007016946978,400697
2023-01-117047086977015,800701
2023-01-1070672370270410,300704
2023-01-067057106967065,100706
2023-01-0569370768370712,600707
2023-01-046937066856949,500694

分割・併合履歴 : なし