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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 833 | 847 | 830 | 834 | 4,300 | 834 |
| 2025-07-09 | 828 | 843 | 828 | 839 | 4,500 | 839 |
| 2025-07-08 | 825 | 831 | 825 | 831 | 1,100 | 831 |
| 2025-07-07 | 820 | 831 | 816 | 825 | 12,500 | 825 |
| 2025-07-04 | 829 | 832 | 825 | 825 | 3,500 | 825 |
| 2025-07-03 | 813 | 831 | 813 | 831 | 12,900 | 831 |
| 2025-07-02 | 816 | 820 | 806 | 819 | 17,100 | 819 |
| 2025-07-01 | 823 | 827 | 817 | 818 | 16,600 | 818 |
| 2025-06-30 | 819 | 830 | 819 | 823 | 2,200 | 823 |
| 2025-06-27 | 819 | 829 | 819 | 823 | 9,800 | 823 |
| 2025-06-26 | 817 | 819 | 801 | 818 | 20,500 | 818 |
| 2025-06-25 | 814 | 826 | 814 | 816 | 13,200 | 816 |
| 2025-06-24 | 810 | 814 | 803 | 808 | 9,700 | 808 |
| 2025-06-23 | 803 | 809 | 797 | 807 | 10,600 | 807 |
| 2025-06-20 | 805 | 810 | 800 | 808 | 20,800 | 808 |
| 2025-06-19 | 805 | 808 | 800 | 800 | 18,900 | 800 |
| 2025-06-18 | 813 | 819 | 805 | 806 | 17,600 | 806 |
| 2025-06-17 | 808 | 818 | 808 | 813 | 6,600 | 813 |
| 2025-06-16 | 806 | 808 | 802 | 807 | 3,600 | 807 |
| 2025-06-13 | 808 | 820 | 805 | 805 | 12,700 | 805 |
| 2025-06-12 | 809 | 814 | 806 | 806 | 7,700 | 806 |
| 2025-06-11 | 806 | 812 | 801 | 809 | 15,400 | 809 |
| 2025-06-10 | 798 | 805 | 798 | 805 | 5,200 | 805 |
| 2025-06-09 | 801 | 802 | 795 | 798 | 9,400 | 798 |
| 2025-06-06 | 808 | 808 | 800 | 801 | 6,000 | 801 |
| 2025-06-05 | 805 | 806 | 795 | 800 | 10,600 | 800 |
| 2025-06-04 | 811 | 818 | 805 | 807 | 6,500 | 807 |
| 2025-06-03 | 822 | 822 | 809 | 810 | 7,400 | 810 |
| 2025-06-02 | 823 | 825 | 811 | 813 | 7,900 | 813 |
| 2025-05-30 | 811 | 822 | 811 | 820 | 10,300 | 820 |
| 2025-05-29 | 820 | 821 | 811 | 811 | 5,500 | 811 |
| 2025-05-28 | 825 | 825 | 810 | 810 | 10,300 | 810 |
| 2025-05-27 | 800 | 828 | 800 | 821 | 27,000 | 821 |
| 2025-05-26 | 800 | 810 | 791 | 799 | 80,800 | 799 |
| 2025-05-23 | 802 | 813 | 802 | 805 | 33,100 | 805 |
| 2025-05-22 | 810 | 826 | 803 | 803 | 21,400 | 803 |
| 2025-05-21 | 821 | 826 | 811 | 811 | 32,500 | 811 |
| 2025-05-20 | 834 | 836 | 821 | 821 | 11,100 | 821 |
| 2025-05-19 | 852 | 852 | 832 | 832 | 20,800 | 832 |
| 2025-05-16 | 853 | 867 | 831 | 845 | 41,000 | 845 |
| 2025-05-15 | 874 | 892 | 872 | 892 | 14,600 | 892 |
| 2025-05-14 | 858 | 897 | 858 | 879 | 26,400 | 879 |
| 2025-05-13 | 867 | 878 | 853 | 853 | 18,500 | 853 |
| 2025-05-12 | 851 | 867 | 851 | 856 | 12,000 | 856 |
| 2025-05-09 | 853 | 860 | 841 | 851 | 15,300 | 851 |
| 2025-05-08 | 847 | 859 | 842 | 845 | 10,900 | 845 |
| 2025-05-07 | 850 | 850 | 838 | 849 | 9,900 | 849 |
| 2025-05-02 | 857 | 858 | 840 | 849 | 13,700 | 849 |
| 2025-05-01 | 860 | 892 | 841 | 854 | 92,900 | 854 |
| 2025-04-30 | 856 | 867 | 848 | 863 | 9,200 | 863 |
| 2025-04-28 | 852 | 866 | 845 | 855 | 9,600 | 855 |
| 2025-04-25 | 846 | 861 | 846 | 854 | 4,600 | 854 |
| 2025-04-24 | 853 | 860 | 841 | 841 | 5,900 | 841 |
| 2025-04-23 | 841 | 843 | 835 | 838 | 4,100 | 838 |
| 2025-04-22 | 830 | 853 | 825 | 832 | 9,300 | 832 |
| 2025-04-21 | 845 | 845 | 831 | 832 | 3,100 | 832 |
| 2025-04-18 | 808 | 856 | 808 | 851 | 49,800 | 851 |
| 2025-04-17 | 815 | 825 | 813 | 820 | 5,100 | 820 |
| 2025-04-16 | 850 | 850 | 810 | 815 | 19,500 | 815 |
| 2025-04-15 | 810 | 855 | 810 | 852 | 35,000 | 852 |
| 2025-04-14 | 793 | 812 | 793 | 810 | 15,200 | 810 |
| 2025-04-11 | 775 | 796 | 760 | 792 | 10,700 | 792 |
| 2025-04-10 | 800 | 801 | 776 | 780 | 20,300 | 780 |
| 2025-04-09 | 750 | 758 | 734 | 750 | 32,600 | 750 |
| 2025-04-08 | 742 | 785 | 730 | 766 | 43,700 | 766 |
| 2025-04-07 | 700 | 795 | 700 | 727 | 86,800 | 727 |
| 2025-04-04 | 855 | 870 | 825 | 834 | 95,400 | 834 |
| 2025-04-03 | 894 | 894 | 847 | 885 | 78,200 | 885 |
| 2025-04-02 | 916 | 916 | 906 | 909 | 17,300 | 909 |
| 2025-04-01 | 920 | 929 | 915 | 915 | 13,000 | 915 |
| 2025-03-31 | 940 | 940 | 912 | 918 | 20,800 | 918 |
| 2025-03-28 | 947 | 955 | 943 | 943 | 13,800 | 943 |
| 2025-03-27 | 956 | 970 | 952 | 969 | 16,600 | 969 |
| 2025-03-26 | 952 | 968 | 950 | 956 | 16,200 | 956 |
| 2025-03-25 | 973 | 973 | 952 | 953 | 15,700 | 953 |
| 2025-03-24 | 969 | 980 | 958 | 958 | 20,500 | 958 |
| 2025-03-21 | 957 | 971 | 948 | 970 | 17,800 | 970 |
| 2025-03-19 | 927 | 970 | 927 | 958 | 103,500 | 958 |
| 2025-03-18 | 926 | 930 | 922 | 927 | 21,100 | 927 |
| 2025-03-17 | 925 | 927 | 922 | 922 | 11,700 | 922 |
| 2025-03-14 | 929 | 935 | 912 | 920 | 30,100 | 920 |
| 2025-03-13 | 931 | 937 | 929 | 929 | 7,100 | 929 |
| 2025-03-12 | 927 | 938 | 927 | 930 | 9,800 | 930 |
| 2025-03-11 | 930 | 930 | 917 | 930 | 17,300 | 930 |
| 2025-03-10 | 932 | 943 | 930 | 932 | 19,500 | 932 |
| 2025-03-07 | 931 | 944 | 929 | 934 | 16,500 | 934 |
| 2025-03-06 | 933 | 945 | 931 | 936 | 13,700 | 936 |
| 2025-03-05 | 921 | 934 | 921 | 926 | 13,400 | 926 |
| 2025-03-04 | 926 | 927 | 917 | 921 | 24,400 | 921 |
| 2025-03-03 | 934 | 937 | 925 | 933 | 18,700 | 933 |
| 2025-02-28 | 939 | 941 | 928 | 934 | 23,900 | 934 |
| 2025-02-27 | 940 | 945 | 936 | 943 | 13,400 | 943 |
| 2025-02-26 | 946 | 949 | 933 | 939 | 26,500 | 939 |
| 2025-02-25 | 941 | 952 | 939 | 952 | 21,500 | 952 |
| 2025-02-21 | 948 | 956 | 942 | 948 | 37,000 | 948 |
| 2025-02-20 | 953 | 965 | 945 | 946 | 22,800 | 946 |
| 2025-02-19 | 955 | 970 | 955 | 958 | 11,800 | 958 |
| 2025-02-18 | 945 | 955 | 939 | 955 | 28,400 | 955 |
| 2025-02-17 | 991 | 991 | 938 | 949 | 129,600 | 949 |
| 2025-02-14 | 1,040 | 1,044 | 1,022 | 1,039 | 22,700 | 1,039 |
| 2025-02-13 | 1,022 | 1,038 | 1,022 | 1,030 | 14,900 | 1,030 |
| 2025-02-12 | 1,016 | 1,026 | 1,007 | 1,019 | 14,300 | 1,019 |
| 2025-02-10 | 1,010 | 1,012 | 1,004 | 1,004 | 9,400 | 1,004 |
| 2025-02-07 | 1,005 | 1,015 | 1,004 | 1,012 | 10,100 | 1,012 |
| 2025-02-06 | 993 | 1,012 | 993 | 1,006 | 13,200 | 1,006 |
| 2025-02-05 | 994 | 999 | 991 | 993 | 5,900 | 993 |
| 2025-02-04 | 998 | 1,004 | 992 | 992 | 13,500 | 992 |
| 2025-02-03 | 992 | 996 | 986 | 991 | 18,700 | 991 |
| 2025-01-31 | 991 | 1,010 | 991 | 995 | 37,300 | 995 |
| 2025-01-30 | 1,007 | 1,013 | 981 | 986 | 102,300 | 986 |
| 2025-01-29 | 1,004 | 1,016 | 1,004 | 1,006 | 18,200 | 1,006 |
| 2025-01-28 | 1,007 | 1,015 | 1,004 | 1,007 | 6,200 | 1,007 |
| 2025-01-27 | 1,020 | 1,027 | 1,007 | 1,009 | 17,400 | 1,009 |
| 2025-01-24 | 992 | 1,020 | 992 | 1,020 | 26,200 | 1,020 |
| 2025-01-23 | 1,002 | 1,002 | 988 | 1,000 | 22,600 | 1,000 |
| 2025-01-22 | 1,001 | 1,004 | 996 | 1,002 | 15,400 | 1,002 |
| 2025-01-21 | 1,005 | 1,012 | 995 | 995 | 31,200 | 995 |
| 2025-01-20 | 992 | 1,011 | 991 | 1,000 | 25,200 | 1,000 |
| 2025-01-17 | 990 | 996 | 978 | 982 | 26,800 | 982 |
| 2025-01-16 | 1,008 | 1,010 | 985 | 987 | 39,100 | 987 |
| 2025-01-15 | 1,002 | 1,015 | 1,001 | 1,008 | 17,800 | 1,008 |
| 2025-01-14 | 1,001 | 1,014 | 997 | 1,003 | 20,900 | 1,003 |
| 2025-01-10 | 1,004 | 1,014 | 1,004 | 1,006 | 10,500 | 1,006 |
| 2025-01-09 | 1,034 | 1,034 | 1,005 | 1,010 | 20,500 | 1,010 |
| 2025-01-08 | 1,023 | 1,045 | 1,023 | 1,027 | 24,600 | 1,027 |
| 2025-01-07 | 1,042 | 1,042 | 1,010 | 1,025 | 18,000 | 1,025 |
| 2025-01-06 | 1,040 | 1,044 | 1,015 | 1,015 | 26,200 | 1,015 |
分割・併合履歴 ： なし