7214 GMB(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1722,1952,1452,15726,8002,157
2017-12-282,1802,2812,1562,19066,2002,190
2017-12-272,1202,1822,1202,18023,5002,180
2017-12-262,1232,1232,0932,12037,1002,120
2017-12-252,1762,1762,1202,12324,1002,123
2017-12-222,1152,1672,1152,15426,2002,154
2017-12-212,0872,1452,0872,13234,1002,132
2017-12-202,1002,1002,0622,07025,2002,070
2017-12-192,0832,1452,0832,10026,4002,100
2017-12-182,1202,1292,0662,08349,0002,083
2017-12-152,1792,1882,1002,10086,6002,100
2017-12-142,2092,2172,1702,20243,0002,202
2017-12-132,3142,3142,1892,20963,2002,209
2017-12-122,2952,3302,2722,28043,0002,280
2017-12-112,2982,3102,2402,27355,0002,273
2017-12-082,3042,3322,2852,28749,1002,287
2017-12-072,3262,3852,3072,33353,0002,333
2017-12-062,3642,4002,2842,312123,1002,312
2017-12-052,3442,4272,2702,363161,4002,363
2017-12-042,2392,3982,2372,394223,2002,394
2017-12-012,1032,2392,0912,158171,6002,158
2017-11-302,0882,0881,9952,01157,3002,011
2017-11-292,0002,0601,9702,05839,3002,058
2017-11-282,0212,0241,9791,99327,9001,993
2017-11-272,0822,0922,0132,02218,0002,022
2017-11-242,0032,0512,0032,03220,0002,032
2017-11-222,1282,1282,0122,02747,0002,027
2017-11-212,0752,1422,0752,10537,8002,105
2017-11-202,0302,0852,0302,07751,7002,077
2017-11-171,9872,1141,9712,040204,3002,040
2017-11-161,9441,9871,9341,94789,0001,947
2017-11-152,0252,0431,9441,97277,0001,972
2017-11-132,1532,1532,0962,09830,6002,098
2017-11-102,1212,1812,1212,13957,5002,139
2017-11-092,2702,3282,1182,17172,3002,171
2017-11-082,1602,2752,1162,26964,6002,269
2017-11-072,0822,1822,0822,16754,8002,167
2017-11-062,0472,1352,0252,10265,2002,102
2017-11-022,0422,1492,0402,057142,2002,057
2017-11-011,9572,0201,9481,99351,7001,993
2017-10-311,9341,9481,9111,93851,8001,938
2017-10-302,0002,0101,9251,95395,5001,953
2017-10-271,9002,0341,8501,990357,3001,990
2017-10-261,9441,9441,9441,94448,3001,944
2017-10-251,5601,5681,5351,54421,6001,544
2017-10-241,5551,5601,5311,55617,7001,556
2017-10-231,5131,5591,5131,55731,7001,557
2017-10-201,5001,5221,4891,51244,5001,512
2017-10-191,4721,5201,4721,51028,4001,510
2017-10-181,5071,5141,4611,48019,9001,480
2017-10-171,5081,5221,4791,49744,4001,497
2017-10-161,4841,4951,4751,49223,9001,492
2017-10-131,4681,4881,4501,46028,3001,460
2017-10-121,4111,4881,4111,46041,7001,460
2017-10-111,4101,4101,3961,4008,1001,400
2017-10-101,3961,4181,3801,40319,4001,403
2017-10-061,3791,3971,3791,3926,4001,392
2017-10-051,3911,3911,3771,3785,9001,378
2017-10-041,3831,4021,3831,39115,0001,391
2017-10-031,3861,3921,3691,37616,5001,376
2017-10-021,3731,3871,3601,38212,5001,382
2017-09-291,3791,3801,3701,3715,2001,371
2017-09-281,3581,3821,3581,37612,9001,376
2017-09-271,3661,3661,3421,36111,9001,361
2017-09-261,3701,3761,3571,36923,8001,369
2017-09-251,3731,3871,3691,3719,9001,371
2017-09-221,3911,3911,3661,37316,2001,373
2017-09-211,4011,4031,3891,3945,3001,394
2017-09-201,3851,4051,3831,39419,3001,394
2017-09-191,3671,3941,3671,39023,5001,390
2017-09-151,3511,3801,3441,36812,7001,368
2017-09-141,3791,3791,3451,35414,4001,354
2017-09-131,3931,3941,3581,37116,4001,371
2017-09-121,3611,3881,3491,38814,4001,388
2017-09-111,3441,3571,3371,3459,7001,345
2017-09-081,3531,3531,3401,3449,0001,344
2017-09-071,3501,3541,3311,33911,2001,339
2017-09-061,3171,3541,3131,34413,6001,344
2017-09-051,3671,3671,3251,33019,9001,330
2017-09-041,3941,4001,3511,36735,9001,367
2017-09-011,3721,4011,3621,39219,7001,392
2017-08-311,3971,4001,3601,37217,3001,372
2017-08-301,3901,4021,3741,39429,7001,394
2017-08-291,3811,3921,3501,36818,0001,368
2017-08-281,3761,4011,3711,39116,3001,391
2017-08-251,3601,3851,3601,3799,9001,379
2017-08-241,3721,3761,3551,3659,5001,365
2017-08-231,3641,3861,3611,37211,4001,372
2017-08-221,3571,3661,3561,3585,4001,358
2017-08-211,3701,3841,3511,36616,3001,366
2017-08-181,4051,4061,3601,36538,7001,365
2017-08-171,4051,4341,4031,43024,3001,430
2017-08-161,3831,4081,3831,40526,1001,405
2017-08-151,3581,4051,3571,39738,6001,397
2017-08-141,3281,3421,3121,34019,2001,340
2017-08-101,3591,3801,3491,35812,0001,358
2017-08-091,3711,3711,3461,35924,0001,359
2017-08-081,3701,3751,3601,37314,0001,373
2017-08-071,3861,3881,3631,38028,5001,380
2017-08-041,3601,3861,3491,38331,2001,383
2017-08-031,3931,3941,3451,37772,4001,377
2017-08-021,3561,4171,3431,393330,6001,393
2017-08-011,2261,2361,2201,23618,3001,236
2017-07-311,2211,2321,2011,22214,9001,222
2017-07-281,2251,2281,2181,21918,0001,219
2017-07-271,2141,2241,2141,21812,8001,218
2017-07-261,2081,2131,2001,21112,0001,211
2017-07-251,2081,2081,2031,2065,3001,206
2017-07-241,2011,2031,1971,2039,7001,203
2017-07-211,2001,2061,1991,2049,6001,204
2017-07-201,2001,2111,1991,20111,2001,201
2017-07-191,1981,2021,1941,2009,2001,200
2017-07-181,2021,2071,1991,20113,0001,201
2017-07-141,2081,2101,1981,2008,6001,200
2017-07-131,2011,2131,2011,20815,6001,208
2017-07-121,1921,2131,1921,20416,5001,204
2017-07-111,1911,1941,1851,19211,8001,192
2017-07-101,1911,1981,1911,1918,1001,191
2017-07-071,2051,2071,1911,19111,8001,191
2017-07-061,2121,2171,2031,20912,2001,209
2017-07-051,2041,2171,2031,21212,0001,212
2017-07-041,2091,2181,2041,20412,0001,204
2017-07-031,2011,2141,2011,21110,5001,211
2017-06-301,1941,2001,1881,20011,8001,200
2017-06-291,1951,1951,1881,1949,8001,194
2017-06-281,1951,1951,1851,1859,2001,185
2017-06-271,1861,1951,1861,1929,4001,192
2017-06-261,1861,1921,1861,1869,1001,186
2017-06-231,1871,1951,1831,19212,0001,192
2017-06-221,1831,1961,1721,19231,7001,192
2017-06-211,2151,2151,1781,18338,2001,183
2017-06-201,2151,2241,2151,21528,2001,215
2017-06-191,2151,2301,2151,21915,0001,219
2017-06-161,2351,2391,2181,21826,5001,218
2017-06-151,2301,2471,2291,24124,2001,241
2017-06-141,2511,2551,2301,23034,5001,230
2017-06-131,2121,2551,2081,25156,7001,251
2017-06-121,2151,2171,2031,21230,8001,212
2017-06-091,2101,2181,2041,20693,1001,206
2017-06-081,1941,2481,1931,218317,8001,218
2017-06-071,1731,1861,1641,167100,7001,167
2017-06-061,1991,2001,1741,18153,1001,181
2017-06-051,2411,2471,2101,21061,4001,210
2017-06-021,2501,2621,2391,24258,4001,242
2017-06-011,2891,2961,2801,2806,6001,280
2017-05-311,2971,3001,2861,28911,5001,289
2017-05-301,3111,3111,2851,29011,1001,290
2017-05-291,3011,3111,2971,3116,6001,311
2017-05-261,3161,3201,3031,3033,6001,303
2017-05-251,3341,3371,3121,3127,4001,312
2017-05-241,3291,3361,3251,3364,8001,336
2017-05-231,3211,3211,3131,3164,1001,316
2017-05-221,3311,3391,3291,3336,2001,333
2017-05-191,3211,3451,3001,34519,5001,345
2017-05-181,3091,3211,2951,30810,6001,308
2017-05-171,3351,3401,3251,3398,5001,339
2017-05-161,3551,3551,3331,3359,8001,335
2017-05-151,3071,3561,3001,35332,4001,353
2017-05-121,3781,3931,3221,33459,6001,334
2017-05-111,4401,5001,4401,49833,1001,498
2017-05-101,4311,4571,4311,45420,5001,454
2017-05-091,4231,4351,4181,4307,9001,430
2017-05-081,4131,4211,3961,4198,3001,419
2017-05-021,4181,4181,3951,4137,8001,413
2017-05-011,3771,4121,3701,40517,8001,405
2017-04-281,3411,3761,3271,36913,7001,369
2017-04-271,3841,3841,3441,3477,1001,347
2017-04-261,3491,3831,3411,37016,4001,370
2017-04-251,3151,3431,3151,3338,2001,333
2017-04-241,3461,3501,3121,31211,4001,312
2017-04-211,3681,3741,3221,34611,3001,346
2017-04-201,2991,3801,2771,34233,0001,342
2017-04-191,2891,2901,2551,27012,5001,270
2017-04-181,2901,3311,2841,30415,2001,304
2017-04-171,2361,2671,2361,2606,6001,260
2017-04-141,2531,2571,2341,2388,4001,238
2017-04-131,2501,2751,2321,26522,3001,265
2017-04-121,3011,3151,2551,26028,3001,260
2017-04-111,3021,3231,3021,30716,4001,307
2017-04-101,3211,3391,3211,32911,4001,329
2017-04-071,3251,3411,3101,33415,9001,334
2017-04-061,3851,3951,2881,31665,6001,316
2017-04-051,4401,4671,4021,40721,9001,407
2017-04-041,5141,5201,4131,44864,4001,448
2017-04-031,4901,5251,4901,50855,6001,508
2017-03-311,4451,4941,4421,48650,5001,486
2017-03-301,4861,4981,4301,43134,9001,431
2017-03-291,4991,5141,4771,47929,4001,479
2017-03-281,5121,5281,4761,497103,0001,497
2017-03-271,4801,5451,4601,545236,4001,545
2017-03-241,4241,4301,4061,4098,5001,409
2017-03-231,3991,4241,3951,42412,9001,424
2017-03-221,4101,4101,3891,39911,6001,399
2017-03-211,4141,4251,4011,42516,2001,425
2017-03-171,4261,4261,4081,41913,8001,419
2017-03-161,3801,4391,3781,42626,3001,426
2017-03-151,4051,4091,3851,38511,7001,385
2017-03-141,3921,4071,3921,4057,5001,405
2017-03-131,3961,4011,3931,3976,1001,397
2017-03-101,3901,3991,3831,3999,3001,399
2017-03-091,3961,3961,3861,3903,6001,390
2017-03-081,3661,3801,3661,38012,9001,380
2017-03-071,3851,4011,3621,36712,7001,367
2017-03-061,3801,4001,3801,3918,5001,391
2017-03-031,3961,4071,3751,38321,9001,383
2017-03-021,4141,4201,4071,4074,1001,407
2017-03-011,3961,4131,3951,40910,6001,409
2017-02-281,3731,4071,3731,39311,0001,393
2017-02-271,3661,3771,3601,3666,7001,366
2017-02-241,3761,3801,3681,3686,0001,368
2017-02-231,3911,3921,3811,3814,6001,381
2017-02-221,4081,4081,3901,3917,4001,391
2017-02-211,4191,4191,4061,40811,8001,408
2017-02-201,4201,4201,4041,41920,7001,419
2017-02-171,3711,4201,3711,42037,9001,420
2017-02-161,3501,3801,3261,377109,1001,377
2017-02-151,2571,2761,2571,2703,7001,270
2017-02-141,2531,2581,2501,2531,9001,253
2017-02-131,2541,2641,2451,2534,3001,253
2017-02-101,2571,2571,2401,2425,2001,242
2017-02-091,2481,2491,2451,2464,2001,246
2017-02-081,2531,2591,2471,2486,5001,248
2017-02-071,2581,2701,2541,2549,8001,254
2017-02-061,2621,2701,2541,2579,0001,257
2017-02-031,2871,3001,2571,25731,0001,257
2017-02-021,2951,3291,2531,27194,0001,271
2017-02-011,1861,2251,1661,21121,3001,211
2017-01-311,1801,1851,1691,1813,8001,181
2017-01-301,1791,1841,1711,1807,2001,180
2017-01-271,1701,1731,1701,1735,4001,173
2017-01-261,1661,1691,1631,1691,7001,169
2017-01-251,1621,1671,1591,1642,1001,164
2017-01-241,1591,1641,1551,1582,6001,158
2017-01-231,1581,1661,1581,1602,1001,160
2017-01-201,1691,1701,1581,1651,3001,165
2017-01-191,1671,1721,1631,1705,6001,170
2017-01-181,1501,1671,1501,1631,2001,163
2017-01-171,1561,1561,1521,1523,7001,152
2017-01-161,1601,1601,1531,1564,1001,156
2017-01-131,1521,1641,1521,1604,2001,160
2017-01-121,1701,1701,1521,15813,4001,158
2017-01-111,1721,1721,1641,1686,7001,168
2017-01-101,1621,1691,1621,1658,2001,165
2017-01-061,1631,1731,1591,1614,4001,161
2017-01-051,1601,1681,1601,1646,8001,164
2017-01-041,1401,1611,1401,1602,9001,160

分割・併合履歴 : なし