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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,396 | 1,440 | 1,396 | 1,400 | 91,100 | 1,400 |
| 2024-07-25 | 1,461 | 1,467 | 1,393 | 1,393 | 203,000 | 1,393 |
| 2024-07-24 | 1,504 | 1,575 | 1,490 | 1,508 | 137,100 | 1,508 |
| 2024-07-23 | 1,527 | 1,574 | 1,519 | 1,521 | 124,300 | 1,521 |
| 2024-07-22 | 1,526 | 1,550 | 1,487 | 1,520 | 119,300 | 1,520 |
| 2024-07-19 | 1,524 | 1,535 | 1,486 | 1,486 | 73,200 | 1,486 |
| 2024-07-18 | 1,499 | 1,525 | 1,463 | 1,525 | 126,200 | 1,525 |
| 2024-07-17 | 1,512 | 1,521 | 1,498 | 1,507 | 71,100 | 1,507 |
| 2024-07-16 | 1,520 | 1,560 | 1,492 | 1,501 | 89,300 | 1,501 |
| 2024-07-12 | 1,508 | 1,560 | 1,508 | 1,554 | 86,600 | 1,554 |
| 2024-07-11 | 1,559 | 1,570 | 1,512 | 1,514 | 57,400 | 1,514 |
| 2024-07-10 | 1,535 | 1,548 | 1,477 | 1,538 | 154,100 | 1,538 |
| 2024-07-09 | 1,476 | 1,538 | 1,439 | 1,530 | 184,600 | 1,530 |
| 2024-07-08 | 1,501 | 1,519 | 1,480 | 1,481 | 47,900 | 1,481 |
| 2024-07-05 | 1,490 | 1,525 | 1,485 | 1,500 | 51,100 | 1,500 |
| 2024-07-04 | 1,500 | 1,518 | 1,471 | 1,494 | 86,200 | 1,494 |
| 2024-07-03 | 1,502 | 1,526 | 1,493 | 1,501 | 59,600 | 1,501 |
| 2024-07-02 | 1,491 | 1,533 | 1,470 | 1,525 | 106,200 | 1,525 |
| 2024-07-01 | 1,602 | 1,602 | 1,506 | 1,508 | 166,200 | 1,508 |
| 2024-06-28 | 1,570 | 1,605 | 1,560 | 1,600 | 197,100 | 1,600 |
| 2024-06-27 | 1,580 | 1,595 | 1,559 | 1,576 | 133,500 | 1,576 |
| 2024-06-26 | 1,670 | 1,708 | 1,565 | 1,580 | 852,100 | 1,580 |
| 2024-06-25 | 1,598 | 1,623 | 1,572 | 1,604 | 277,100 | 1,604 |
| 2024-06-24 | 1,568 | 1,645 | 1,561 | 1,584 | 575,300 | 1,584 |
| 2024-06-21 | 1,515 | 1,567 | 1,485 | 1,530 | 201,900 | 1,530 |
| 2024-06-20 | 1,457 | 1,502 | 1,450 | 1,487 | 89,400 | 1,487 |
| 2024-06-19 | 1,541 | 1,554 | 1,464 | 1,479 | 174,500 | 1,479 |
| 2024-06-18 | 1,490 | 1,600 | 1,465 | 1,551 | 542,700 | 1,551 |
| 2024-06-17 | 1,385 | 1,453 | 1,357 | 1,430 | 213,900 | 1,430 |
| 2024-06-14 | 1,292 | 1,378 | 1,289 | 1,372 | 110,200 | 1,372 |
| 2024-06-13 | 1,340 | 1,380 | 1,304 | 1,308 | 76,200 | 1,308 |
| 2024-06-12 | 1,330 | 1,356 | 1,307 | 1,337 | 46,800 | 1,337 |
| 2024-06-11 | 1,340 | 1,347 | 1,325 | 1,340 | 32,100 | 1,340 |
| 2024-06-10 | 1,354 | 1,359 | 1,335 | 1,338 | 23,200 | 1,338 |
| 2024-06-07 | 1,312 | 1,351 | 1,312 | 1,350 | 26,700 | 1,350 |
| 2024-06-06 | 1,333 | 1,342 | 1,306 | 1,312 | 57,300 | 1,312 |
| 2024-06-05 | 1,346 | 1,371 | 1,321 | 1,332 | 81,800 | 1,332 |
| 2024-06-04 | 1,337 | 1,379 | 1,337 | 1,360 | 81,500 | 1,360 |
| 2024-06-03 | 1,388 | 1,408 | 1,337 | 1,345 | 134,500 | 1,345 |
| 2024-05-31 | 1,411 | 1,430 | 1,389 | 1,399 | 84,300 | 1,399 |
| 2024-05-30 | 1,389 | 1,424 | 1,362 | 1,397 | 134,600 | 1,397 |
| 2024-05-29 | 1,458 | 1,479 | 1,369 | 1,376 | 267,900 | 1,376 |
| 2024-05-28 | 1,368 | 1,444 | 1,321 | 1,444 | 330,500 | 1,444 |
| 2024-05-27 | 1,300 | 1,359 | 1,279 | 1,342 | 252,900 | 1,342 |
| 2024-05-24 | 1,288 | 1,305 | 1,276 | 1,291 | 42,600 | 1,291 |
| 2024-05-23 | 1,291 | 1,366 | 1,271 | 1,318 | 235,600 | 1,318 |
| 2024-05-22 | 1,331 | 1,368 | 1,297 | 1,297 | 92,400 | 1,297 |
| 2024-05-21 | 1,411 | 1,426 | 1,335 | 1,343 | 165,500 | 1,343 |
| 2024-05-20 | 1,333 | 1,500 | 1,321 | 1,411 | 401,900 | 1,411 |
| 2024-05-17 | 1,371 | 1,379 | 1,258 | 1,328 | 468,700 | 1,328 |
| 2024-05-16 | 1,240 | 1,362 | 1,229 | 1,334 | 938,800 | 1,334 |
| 2024-05-15 | 1,138 | 1,147 | 1,108 | 1,109 | 163,400 | 1,109 |
| 2024-05-14 | 1,162 | 1,168 | 1,130 | 1,148 | 78,200 | 1,148 |
| 2024-05-13 | 1,142 | 1,183 | 1,140 | 1,171 | 100,500 | 1,171 |
| 2024-05-10 | 1,151 | 1,167 | 1,100 | 1,151 | 103,700 | 1,151 |
| 2024-05-09 | 1,139 | 1,177 | 1,114 | 1,155 | 91,900 | 1,155 |
| 2024-05-08 | 1,130 | 1,157 | 1,126 | 1,147 | 54,200 | 1,147 |
| 2024-05-07 | 1,112 | 1,140 | 1,108 | 1,140 | 40,100 | 1,140 |
| 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
