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
2024-05-231,2911,3661,2711,318235,6001,318
2024-05-221,3311,3681,2971,29792,4001,297
2024-05-211,4111,4261,3351,343165,5001,343
2024-05-201,3331,5001,3211,411401,9001,411
2024-05-171,3711,3791,2581,328468,7001,328
2024-05-161,2401,3621,2291,334938,8001,334
2024-05-151,1381,1471,1081,109163,4001,109
2024-05-141,1621,1681,1301,14878,2001,148
2024-05-131,1421,1831,1401,171100,5001,171
2024-05-101,1511,1671,1001,151103,7001,151
2024-05-091,1391,1771,1141,15591,9001,155
2024-05-081,1301,1571,1261,14754,2001,147
2024-05-071,1121,1401,1081,14040,1001,140
2024-05-021,1071,1181,1041,10936,1001,109
2024-05-011,1031,1141,0951,11235,0001,112
2024-04-301,0951,1171,0951,10131,0001,101
2024-04-261,1021,1021,0851,085112,8001,085
2024-04-251,1181,1311,1021,10230,3001,102
2024-04-241,0911,1221,0901,11864,5001,118
2024-04-231,0941,0971,0801,08820,6001,088
2024-04-221,0861,0961,0771,09118,8001,091
2024-04-191,0921,1051,0661,08585,1001,085
2024-04-181,0731,1011,0711,09950,4001,099
2024-04-171,1001,1091,0731,07364,2001,073
2024-04-161,1121,1231,0991,09970,7001,099
2024-04-151,0971,1361,0941,11949,4001,119
2024-04-121,1011,1211,0991,09969,6001,099
2024-04-111,1091,1131,0971,10061,1001,100
2024-04-101,1411,1471,1081,10828,1001,108
2024-04-091,1131,1471,1041,13463,8001,134
2024-04-081,1081,1081,0881,10647,9001,106
2024-04-051,1061,1161,0871,10168,1001,101
2024-04-041,1231,1251,1021,116114,3001,116
2024-04-031,1171,1521,1001,112165,4001,112
2024-04-021,1331,1391,1111,12142,3001,121
2024-04-011,1591,1611,1181,12379,2001,123
2024-03-291,1601,1751,1421,15039,4001,150
2024-03-281,1631,1931,1561,15652,7001,156
2024-03-271,1751,1811,1631,17263,8001,172
2024-03-261,1611,2011,1561,17592,8001,175
2024-03-251,1771,1881,1561,15626,3001,156
2024-03-221,1861,2011,1721,18250,0001,182
2024-03-211,1791,1951,1661,18653,1001,186
2024-03-191,1561,1751,1391,16644,1001,166
2024-03-181,1481,1781,1421,16059,6001,160
2024-03-151,1551,1671,1281,12870,6001,128
2024-03-141,1061,1601,1031,160121,0001,160
2024-03-131,1181,1181,0921,09655,5001,096
2024-03-121,0871,1161,0871,10640,7001,106
2024-03-111,1091,1171,0811,09769,9001,097
2024-03-081,1161,1271,1081,11541,6001,115
2024-03-071,1491,1491,1161,11865,5001,118
2024-03-061,1221,1581,1211,14966,5001,149
2024-03-051,1161,1381,1101,12271,4001,122
2024-03-041,1491,1491,1161,12553,7001,125
2024-03-011,1541,1601,1321,14155,1001,141
2024-02-291,1531,1651,1481,15428,2001,154
2024-02-281,1371,2051,1361,161129,9001,161
2024-02-271,1411,1651,1321,13879,1001,138
2024-02-261,1671,2051,1181,133242,1001,133
2024-02-221,1611,1861,1491,17941,9001,179
2024-02-211,1771,1801,1471,15262,1001,152
2024-02-201,2011,2231,1801,18079,8001,180
2024-02-191,1311,1811,1241,18184,3001,181
2024-02-161,1091,1311,1021,11992,8001,119
2024-02-151,1851,1851,0911,106249,2001,106
2024-02-141,2501,2601,2221,24597,8001,245
2024-02-131,2351,2631,2251,239174,0001,239
2024-02-091,2631,2741,2211,234205,8001,234
2024-02-081,2551,2721,2471,260194,6001,260
2024-02-071,2591,3011,2571,25889,5001,258
2024-02-061,2441,2621,2401,25553,7001,255
2024-02-051,2101,2631,2061,24794,9001,247
2024-02-021,2121,2231,1951,20983,7001,209
2024-02-011,2101,2311,1941,214145,1001,214
2024-01-311,2261,2511,2171,22651,2001,226
2024-01-301,2531,2601,2241,22493,2001,224
2024-01-291,2331,2651,2331,23640,3001,236
2024-01-261,2461,2601,2271,23246,0001,232
2024-01-251,2551,2651,2471,25327,7001,253
2024-01-241,2421,2641,2371,26330,6001,263
2024-01-231,2601,2721,2471,25548,2001,255
2024-01-221,2181,2631,2181,25668,0001,256
2024-01-191,2321,2331,2051,21166,8001,211
2024-01-181,2101,2541,2051,23973,8001,239
2024-01-171,2111,2341,2091,20981,2001,209
2024-01-161,2401,2481,2091,209114,6001,209
2024-01-151,2271,2531,2141,240148,0001,240
2024-01-121,2351,2541,2151,222220,5001,222
2024-01-111,2531,2661,2361,23795,4001,237
2024-01-101,2401,2581,2341,25079,8001,250
2024-01-091,2301,2421,2151,23783,3001,237
2024-01-051,2241,2241,1841,208201,9001,208
2024-01-041,1481,2181,1381,208114,1001,208

分割・併合履歴 : なし