7214 GMB(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-10-03	679	679	666	674	37,500	674
2022-09-30	698	698	675	679	24,600	679
2022-09-29	698	706	694	706	6,900	706
2022-09-28	698	698	690	696	14,700	696
2022-09-27	703	706	697	697	6,300	697
2022-09-26	703	707	700	703	10,400	703
2022-09-22	697	716	697	709	12,000	709
2022-09-21	700	713	688	707	23,000	707
2022-09-20	714	720	701	703	9,200	703
2022-09-16	715	735	708	714	16,100	714
2022-09-15	731	738	718	719	11,700	719
2022-09-14	725	743	722	736	14,100	736
2022-09-13	746	750	721	739	36,000	739
2022-09-12	704	731	700	731	19,000	731
2022-09-09	704	710	701	701	10,700	701
2022-09-08	701	713	701	710	7,300	710
2022-09-07	702	705	700	702	4,300	702
2022-09-06	707	713	705	705	4,300	705
2022-09-05	708	717	706	712	5,200	712
2022-09-02	707	712	702	710	6,800	710
2022-09-01	720	722	706	710	14,100	710
2022-08-31	719	726	719	722	5,100	722
2022-08-30	724	731	721	724	4,500	724
2022-08-29	721	731	721	724	8,900	724
2022-08-26	728	731	722	731	2,700	731
2022-08-25	723	730	716	728	9,500	728
2022-08-24	721	724	717	719	6,200	719
2022-08-23	714	726	714	716	12,000	716
2022-08-22	705	721	705	721	13,400	721
2022-08-19	712	717	705	710	5,300	710
2022-08-18	715	721	712	712	11,800	712
2022-08-17	706	719	705	716	15,400	716
2022-08-16	698	707	695	704	6,900	704
2022-08-15	707	709	695	703	10,700	703
2022-08-12	712	727	704	707	37,500	707
2022-08-10	705	709	698	707	7,300	707
2022-08-09	689	706	685	706	13,200	706
2022-08-08	686	691	682	691	7,600	691
2022-08-05	682	686	682	686	5,700	686
2022-08-04	685	687	681	687	7,700	687
2022-08-03	677	686	677	686	7,300	686
2022-08-02	684	684	678	678	5,100	678
2022-08-01	687	687	676	687	12,700	687
2022-07-29	686	688	672	677	15,600	677
2022-07-28	702	702	678	693	26,600	693
2022-07-27	696	701	693	693	5,500	693
2022-07-26	702	702	689	695	18,100	695
2022-07-25	692	698	688	692	11,300	692
2022-07-22	691	698	687	698	10,200	698
2022-07-21	686	699	686	691	9,700	691
2022-07-20	687	687	681	682	12,300	682
2022-07-19	683	688	678	681	13,400	681
2022-07-15	685	691	677	683	16,200	683
2022-07-14	691	691	672	672	14,800	672
2022-07-13	691	691	682	687	4,300	687
2022-07-12	702	702	685	690	12,100	690
2022-07-11	698	707	698	703	4,900	703
2022-07-08	700	712	698	698	7,800	698
2022-07-07	702	707	699	700	10,000	700
2022-07-06	699	707	699	702	3,000	702
2022-07-05	709	710	701	707	6,600	707
2022-07-04	705	710	704	709	5,200	709
2022-07-01	712	712	695	695	5,500	695
2022-06-30	723	724	715	717	6,600	717
2022-06-29	705	724	698	724	12,000	724
2022-06-28	728	728	704	714	14,600	714
2022-06-27	739	741	721	734	12,700	734
2022-06-24	729	741	729	729	2,700	729
2022-06-23	709	737	706	729	12,700	729
2022-06-22	716	716	700	703	3,900	703
2022-06-21	695	714	695	712	6,700	712
2022-06-20	700	700	692	695	4,800	695
2022-06-17	681	700	680	696	33,400	696
2022-06-16	710	714	703	703	5,400	703
2022-06-15	701	709	699	700	6,300	700
2022-06-14	709	713	700	705	9,100	705
2022-06-13	715	717	708	711	8,000	711
2022-06-10	725	732	721	721	8,700	721
2022-06-09	726	743	723	734	12,300	734
2022-06-08	729	734	722	729	7,100	729
2022-06-07	734	740	727	727	8,100	727
2022-06-06	715	734	715	734	9,700	734
2022-06-03	732	734	725	730	7,900	730
2022-06-02	733	738	730	736	7,400	736
2022-06-01	731	740	721	740	7,800	740
2022-05-31	710	736	710	731	15,800	731
2022-05-30	697	713	695	713	15,900	713
2022-05-27	694	694	687	690	3,700	690
2022-05-26	685	694	683	688	8,100	688
2022-05-25	695	696	683	685	9,900	685
2022-05-24	714	714	693	695	15,200	695
2022-05-23	731	734	711	714	22,000	714
2022-05-20	704	743	704	743	25,000	743
2022-05-19	698	710	688	707	8,200	707
2022-05-18	704	709	698	705	8,500	705
2022-05-17	695	707	688	704	11,800	704
2022-05-16	733	733	695	695	12,700	695
2022-05-13	686	726	683	722	13,800	722
2022-05-12	701	705	681	691	13,400	691
2022-05-11	720	720	702	711	12,900	711
2022-05-10	716	724	709	709	9,600	709
2022-05-09	740	746	724	724	6,000	724
2022-05-06	715	747	715	740	13,600	740
2022-05-02	708	731	708	717	13,500	717
2022-04-28	706	732	701	723	13,000	723
2022-04-27	704	716	694	696	17,900	696
2022-04-26	709	715	704	706	4,900	706
2022-04-25	714	720	706	709	3,900	709
2022-04-22	713	727	709	721	11,000	721
2022-04-21	723	725	716	725	5,200	725
2022-04-20	715	726	710	721	8,300	721
2022-04-19	703	715	696	710	10,600	710
2022-04-18	714	714	694	703	5,900	703
2022-04-15	714	714	710	710	1,900	710
2022-04-14	716	725	711	718	7,100	718
2022-04-13	698	716	698	716	7,400	716
2022-04-12	708	708	695	696	11,400	696
2022-04-11	715	730	705	709	11,700	709
2022-04-08	721	729	708	718	11,600	718
2022-04-07	721	725	706	721	14,700	721
2022-04-06	735	735	728	732	2,100	732
2022-04-05	747	747	723	735	10,300	735
2022-04-04	740	750	735	744	3,600	744
2022-04-01	735	744	733	738	2,200	738
2022-03-31	736	752	736	744	9,000	744
2022-03-30	746	748	732	744	13,900	744
2022-03-29	745	750	731	750	13,100	750
2022-03-28	746	747	733	742	7,700	742
2022-03-25	743	754	739	747	10,100	747
2022-03-24	730	745	722	743	7,900	743
2022-03-23	733	747	725	744	18,100	744
2022-03-22	723	728	715	721	19,200	721
2022-03-18	712	725	710	723	14,800	723
2022-03-17	705	728	705	724	31,200	724
2022-03-16	721	722	690	696	53,500	696
2022-03-15	735	744	728	736	13,000	736
2022-03-14	707	734	707	732	15,100	732
2022-03-11	692	706	683	697	17,300	697
2022-03-10	688	716	685	706	22,700	706
2022-03-09	656	677	650	659	28,000	659
2022-03-08	691	700	649	659	38,800	659
2022-03-07	714	719	687	705	22,100	705
2022-03-04	725	729	711	713	13,100	713
2022-03-03	720	745	720	725	7,900	725
2022-03-02	721	730	715	719	13,000	719
2022-03-01	741	753	730	730	13,600	730
2022-02-28	748	763	735	741	15,300	741
2022-02-25	720	753	720	745	49,800	745
2022-02-24	744	744	717	723	14,700	723
2022-02-22	776	776	746	746	15,900	746
2022-02-21	783	791	777	778	8,200	778
2022-02-18	786	799	779	792	9,300	792
2022-02-17	793	805	785	787	8,400	787
2022-02-16	796	807	790	793	7,100	793
2022-02-15	806	812	793	793	10,400	793
2022-02-14	823	827	806	806	5,700	806
2022-02-10	836	842	815	837	16,500	837
2022-02-09	818	863	818	836	34,900	836
2022-02-08	814	818	802	810	8,700	810
2022-02-07	828	829	815	815	7,200	815
2022-02-04	807	830	806	830	15,300	830
2022-02-03	799	812	799	812	7,000	812
2022-02-02	820	820	796	812	24,600	812
2022-02-01	816	823	790	790	16,300	790
2022-01-31	799	811	788	810	8,700	810
2022-01-28	789	801	778	801	18,900	801
2022-01-27	812	824	786	789	21,200	789
2022-01-26	817	858	807	812	63,300	812
2022-01-25	790	805	782	805	16,900	805
2022-01-24	772	797	770	790	15,100	790
2022-01-21	759	772	741	772	21,800	772
2022-01-20	781	781	765	772	11,500	772
2022-01-19	809	809	786	787	22,200	787
2022-01-18	816	835	816	822	15,700	822
2022-01-17	823	828	811	814	12,700	814
2022-01-14	836	836	794	814	24,000	814
2022-01-13	796	847	795	834	37,300	834
2022-01-12	761	796	761	795	18,200	795
2022-01-11	779	780	763	772	11,900	772
2022-01-07	770	785	766	776	10,200	776
2022-01-06	755	790	755	765	22,100	765
2022-01-05	772	777	760	770	15,100	770
2022-01-04	762	773	754	773	22,500	773

分割・併合履歴：なし