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
2022-10-0367967966667437,500674
2022-09-3069869867567924,600679
2022-09-296987066947066,900706
2022-09-2869869869069614,700696
2022-09-277037066976976,300697
2022-09-2670370770070310,400703
2022-09-2269771669770912,000709
2022-09-2170071368870723,000707
2022-09-207147207017039,200703
2022-09-1671573570871416,100714
2022-09-1573173871871911,700719
2022-09-1472574372273614,100736
2022-09-1374675072173936,000739
2022-09-1270473170073119,000731
2022-09-0970471070170110,700701
2022-09-087017137017107,300710
2022-09-077027057007024,300702
2022-09-067077137057054,300705
2022-09-057087177067125,200712
2022-09-027077127027106,800710
2022-09-0172072270671014,100710
2022-08-317197267197225,100722
2022-08-307247317217244,500724
2022-08-297217317217248,900724
2022-08-267287317227312,700731
2022-08-257237307167289,500728
2022-08-247217247177196,200719
2022-08-2371472671471612,000716
2022-08-2270572170572113,400721
2022-08-197127177057105,300710
2022-08-1871572171271211,800712
2022-08-1770671970571615,400716
2022-08-166987076957046,900704
2022-08-1570770969570310,700703
2022-08-1271272770470737,500707
2022-08-107057096987077,300707
2022-08-0968970668570613,200706
2022-08-086866916826917,600691
2022-08-056826866826865,700686
2022-08-046856876816877,700687
2022-08-036776866776867,300686
2022-08-026846846786785,100678
2022-08-0168768767668712,700687
2022-07-2968668867267715,600677
2022-07-2870270267869326,600693
2022-07-276967016936935,500693
2022-07-2670270268969518,100695
2022-07-2569269868869211,300692
2022-07-2269169868769810,200698
2022-07-216866996866919,700691
2022-07-2068768768168212,300682
2022-07-1968368867868113,400681
2022-07-1568569167768316,200683
2022-07-1469169167267214,800672
2022-07-136916916826874,300687
2022-07-1270270268569012,100690
2022-07-116987076987034,900703
2022-07-087007126986987,800698
2022-07-0770270769970010,000700
2022-07-066997076997023,000702
2022-07-057097107017076,600707
2022-07-047057107047095,200709
2022-07-017127126956955,500695
2022-06-307237247157176,600717
2022-06-2970572469872412,000724
2022-06-2872872870471414,600714
2022-06-2773974172173412,700734
2022-06-247297417297292,700729
2022-06-2370973770672912,700729
2022-06-227167167007033,900703
2022-06-216957146957126,700712
2022-06-207007006926954,800695
2022-06-1768170068069633,400696
2022-06-167107147037035,400703
2022-06-157017096997006,300700
2022-06-147097137007059,100705
2022-06-137157177087118,000711
2022-06-107257327217218,700721
2022-06-0972674372373412,300734
2022-06-087297347227297,100729
2022-06-077347407277278,100727
2022-06-067157347157349,700734
2022-06-037327347257307,900730
2022-06-027337387307367,400736
2022-06-017317407217407,800740
2022-05-3171073671073115,800731
2022-05-3069771369571315,900713
2022-05-276946946876903,700690
2022-05-266856946836888,100688
2022-05-256956966836859,900685
2022-05-2471471469369515,200695
2022-05-2373173471171422,000714
2022-05-2070474370474325,000743
2022-05-196987106887078,200707
2022-05-187047096987058,500705
2022-05-1769570768870411,800704
2022-05-1673373369569512,700695
2022-05-1368672668372213,800722
2022-05-1270170568169113,400691
2022-05-1172072070271112,900711
2022-05-107167247097099,600709
2022-05-097407467247246,000724
2022-05-0671574771574013,600740
2022-05-0270873170871713,500717
2022-04-2870673270172313,000723
2022-04-2770471669469617,900696
2022-04-267097157047064,900706
2022-04-257147207067093,900709
2022-04-2271372770972111,000721
2022-04-217237257167255,200725
2022-04-207157267107218,300721
2022-04-1970371569671010,600710
2022-04-187147146947035,900703
2022-04-157147147107101,900710
2022-04-147167257117187,100718
2022-04-136987166987167,400716
2022-04-1270870869569611,400696
2022-04-1171573070570911,700709
2022-04-0872172970871811,600718
2022-04-0772172570672114,700721
2022-04-067357357287322,100732
2022-04-0574774772373510,300735
2022-04-047407507357443,600744
2022-04-017357447337382,200738
2022-03-317367527367449,000744
2022-03-3074674873274413,900744
2022-03-2974575073175013,100750
2022-03-287467477337427,700742
2022-03-2574375473974710,100747
2022-03-247307457227437,900743
2022-03-2373374772574418,100744
2022-03-2272372871572119,200721
2022-03-1871272571072314,800723
2022-03-1770572870572431,200724
2022-03-1672172269069653,500696
2022-03-1573574472873613,000736
2022-03-1470773470773215,100732
2022-03-1169270668369717,300697
2022-03-1068871668570622,700706
2022-03-0965667765065928,000659
2022-03-0869170064965938,800659
2022-03-0771471968770522,100705
2022-03-0472572971171313,100713
2022-03-037207457207257,900725
2022-03-0272173071571913,000719
2022-03-0174175373073013,600730
2022-02-2874876373574115,300741
2022-02-2572075372074549,800745
2022-02-2474474471772314,700723
2022-02-2277677674674615,900746
2022-02-217837917777788,200778
2022-02-187867997797929,300792
2022-02-177938057857878,400787
2022-02-167968077907937,100793
2022-02-1580681279379310,400793
2022-02-148238278068065,700806
2022-02-1083684281583716,500837
2022-02-0981886381883634,900836
2022-02-088148188028108,700810
2022-02-078288298158157,200815
2022-02-0480783080683015,300830
2022-02-037998127998127,000812
2022-02-0282082079681224,600812
2022-02-0181682379079016,300790
2022-01-317998117888108,700810
2022-01-2878980177880118,900801
2022-01-2781282478678921,200789
2022-01-2681785880781263,300812
2022-01-2579080578280516,900805
2022-01-2477279777079015,100790
2022-01-2175977274177221,800772
2022-01-2078178176577211,500772
2022-01-1980980978678722,200787
2022-01-1881683581682215,700822
2022-01-1782382881181412,700814
2022-01-1483683679481424,000814
2022-01-1379684779583437,300834
2022-01-1276179676179518,200795
2022-01-1177978076377211,900772
2022-01-0777078576677610,200776
2022-01-0675579075576522,100765
2022-01-0577277776077015,100770
2022-01-0476277375477322,500773

分割・併合履歴 : なし