7214 GMB(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-108338478308344,300834
2025-07-098288438288394,500839
2025-07-088258318258311,100831
2025-07-0782083181682512,500825
2025-07-048298328258253,500825
2025-07-0381383181383112,900831
2025-07-0281682080681917,100819
2025-07-0182382781781816,600818
2025-06-308198308198232,200823
2025-06-278198298198239,800823
2025-06-2681781980181820,500818
2025-06-2581482681481613,200816
2025-06-248108148038089,700808
2025-06-2380380979780710,600807
2025-06-2080581080080820,800808
2025-06-1980580880080018,900800
2025-06-1881381980580617,600806
2025-06-178088188088136,600813
2025-06-168068088028073,600807
2025-06-1380882080580512,700805
2025-06-128098148068067,700806
2025-06-1180681280180915,400809
2025-06-107988057988055,200805
2025-06-098018027957989,400798
2025-06-068088088008016,000801
2025-06-0580580679580010,600800
2025-06-048118188058076,500807
2025-06-038228228098107,400810
2025-06-028238258118137,900813
2025-05-3081182281182010,300820
2025-05-298208218118115,500811
2025-05-2882582581081010,300810
2025-05-2780082880082127,000821
2025-05-2680081079179980,800799
2025-05-2380281380280533,100805
2025-05-2281082680380321,400803
2025-05-2182182681181132,500811
2025-05-2083483682182111,100821
2025-05-1985285283283220,800832
2025-05-1685386783184541,000845
2025-05-1587489287289214,600892
2025-05-1485889785887926,400879
2025-05-1386787885385318,500853
2025-05-1285186785185612,000856
2025-05-0985386084185115,300851
2025-05-0884785984284510,900845
2025-05-078508508388499,900849
2025-05-0285785884084913,700849
2025-05-0186089284185492,900854
2025-04-308568678488639,200863
2025-04-288528668458559,600855
2025-04-258468618468544,600854
2025-04-248538608418415,900841
2025-04-238418438358384,100838
2025-04-228308538258329,300832
2025-04-218458458318323,100832
2025-04-1880885680885149,800851
2025-04-178158258138205,100820
2025-04-1685085081081519,500815
2025-04-1581085581085235,000852
2025-04-1479381279381015,200810
2025-04-1177579676079210,700792
2025-04-1080080177678020,300780
2025-04-0975075873475032,600750
2025-04-0874278573076643,700766
2025-04-0770079570072786,800727
2025-04-0485587082583495,400834
2025-04-0389489484788578,200885
2025-04-0291691690690917,300909
2025-04-0192092991591513,000915
2025-03-3194094091291820,800918
2025-03-2894795594394313,800943
2025-03-2795697095296916,600969
2025-03-2695296895095616,200956
2025-03-2597397395295315,700953
2025-03-2496998095895820,500958
2025-03-2195797194897017,800970
2025-03-19927970927958103,500958
2025-03-1892693092292721,100927
2025-03-1792592792292211,700922
2025-03-1492993591292030,100920
2025-03-139319379299297,100929
2025-03-129279389279309,800930
2025-03-1193093091793017,300930
2025-03-1093294393093219,500932
2025-03-0793194492993416,500934
2025-03-0693394593193613,700936
2025-03-0592193492192613,400926
2025-03-0492692791792124,400921
2025-03-0393493792593318,700933
2025-02-2893994192893423,900934
2025-02-2794094593694313,400943
2025-02-2694694993393926,500939
2025-02-2594195293995221,500952
2025-02-2194895694294837,000948
2025-02-2095396594594622,800946
2025-02-1995597095595811,800958
2025-02-1894595593995528,400955
2025-02-17991991938949129,600949
2025-02-141,0401,0441,0221,03922,7001,039
2025-02-131,0221,0381,0221,03014,9001,030
2025-02-121,0161,0261,0071,01914,3001,019
2025-02-101,0101,0121,0041,0049,4001,004
2025-02-071,0051,0151,0041,01210,1001,012
2025-02-069931,0129931,00613,2001,006
2025-02-059949999919935,900993
2025-02-049981,00499299213,500992
2025-02-0399299698699118,700991
2025-01-319911,01099199537,300995
2025-01-301,0071,013981986102,300986
2025-01-291,0041,0161,0041,00618,2001,006
2025-01-281,0071,0151,0041,0076,2001,007
2025-01-271,0201,0271,0071,00917,4001,009
2025-01-249921,0209921,02026,2001,020
2025-01-231,0021,0029881,00022,6001,000
2025-01-221,0011,0049961,00215,4001,002
2025-01-211,0051,01299599531,200995
2025-01-209921,0119911,00025,2001,000
2025-01-1799099697898226,800982
2025-01-161,0081,01098598739,100987
2025-01-151,0021,0151,0011,00817,8001,008
2025-01-141,0011,0149971,00320,9001,003
2025-01-101,0041,0141,0041,00610,5001,006
2025-01-091,0341,0341,0051,01020,5001,010
2025-01-081,0231,0451,0231,02724,6001,027
2025-01-071,0421,0421,0101,02518,0001,025
2025-01-061,0401,0441,0151,01526,2001,015

分割・併合履歴 : なし