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
2017-12-29	2,172	2,195	2,145	2,157	26,800	2,157
2017-12-28	2,180	2,281	2,156	2,190	66,200	2,190
2017-12-27	2,120	2,182	2,120	2,180	23,500	2,180
2017-12-26	2,123	2,123	2,093	2,120	37,100	2,120
2017-12-25	2,176	2,176	2,120	2,123	24,100	2,123
2017-12-22	2,115	2,167	2,115	2,154	26,200	2,154
2017-12-21	2,087	2,145	2,087	2,132	34,100	2,132
2017-12-20	2,100	2,100	2,062	2,070	25,200	2,070
2017-12-19	2,083	2,145	2,083	2,100	26,400	2,100
2017-12-18	2,120	2,129	2,066	2,083	49,000	2,083
2017-12-15	2,179	2,188	2,100	2,100	86,600	2,100
2017-12-14	2,209	2,217	2,170	2,202	43,000	2,202
2017-12-13	2,314	2,314	2,189	2,209	63,200	2,209
2017-12-12	2,295	2,330	2,272	2,280	43,000	2,280
2017-12-11	2,298	2,310	2,240	2,273	55,000	2,273
2017-12-08	2,304	2,332	2,285	2,287	49,100	2,287
2017-12-07	2,326	2,385	2,307	2,333	53,000	2,333
2017-12-06	2,364	2,400	2,284	2,312	123,100	2,312
2017-12-05	2,344	2,427	2,270	2,363	161,400	2,363
2017-12-04	2,239	2,398	2,237	2,394	223,200	2,394
2017-12-01	2,103	2,239	2,091	2,158	171,600	2,158
2017-11-30	2,088	2,088	1,995	2,011	57,300	2,011
2017-11-29	2,000	2,060	1,970	2,058	39,300	2,058
2017-11-28	2,021	2,024	1,979	1,993	27,900	1,993
2017-11-27	2,082	2,092	2,013	2,022	18,000	2,022
2017-11-24	2,003	2,051	2,003	2,032	20,000	2,032
2017-11-22	2,128	2,128	2,012	2,027	47,000	2,027
2017-11-21	2,075	2,142	2,075	2,105	37,800	2,105
2017-11-20	2,030	2,085	2,030	2,077	51,700	2,077
2017-11-17	1,987	2,114	1,971	2,040	204,300	2,040
2017-11-16	1,944	1,987	1,934	1,947	89,000	1,947
2017-11-15	2,025	2,043	1,944	1,972	77,000	1,972
2017-11-13	2,153	2,153	2,096	2,098	30,600	2,098
2017-11-10	2,121	2,181	2,121	2,139	57,500	2,139
2017-11-09	2,270	2,328	2,118	2,171	72,300	2,171
2017-11-08	2,160	2,275	2,116	2,269	64,600	2,269
2017-11-07	2,082	2,182	2,082	2,167	54,800	2,167
2017-11-06	2,047	2,135	2,025	2,102	65,200	2,102
2017-11-02	2,042	2,149	2,040	2,057	142,200	2,057
2017-11-01	1,957	2,020	1,948	1,993	51,700	1,993
2017-10-31	1,934	1,948	1,911	1,938	51,800	1,938
2017-10-30	2,000	2,010	1,925	1,953	95,500	1,953
2017-10-27	1,900	2,034	1,850	1,990	357,300	1,990
2017-10-26	1,944	1,944	1,944	1,944	48,300	1,944
2017-10-25	1,560	1,568	1,535	1,544	21,600	1,544
2017-10-24	1,555	1,560	1,531	1,556	17,700	1,556
2017-10-23	1,513	1,559	1,513	1,557	31,700	1,557
2017-10-20	1,500	1,522	1,489	1,512	44,500	1,512
2017-10-19	1,472	1,520	1,472	1,510	28,400	1,510
2017-10-18	1,507	1,514	1,461	1,480	19,900	1,480
2017-10-17	1,508	1,522	1,479	1,497	44,400	1,497
2017-10-16	1,484	1,495	1,475	1,492	23,900	1,492
2017-10-13	1,468	1,488	1,450	1,460	28,300	1,460
2017-10-12	1,411	1,488	1,411	1,460	41,700	1,460
2017-10-11	1,410	1,410	1,396	1,400	8,100	1,400
2017-10-10	1,396	1,418	1,380	1,403	19,400	1,403
2017-10-06	1,379	1,397	1,379	1,392	6,400	1,392
2017-10-05	1,391	1,391	1,377	1,378	5,900	1,378
2017-10-04	1,383	1,402	1,383	1,391	15,000	1,391
2017-10-03	1,386	1,392	1,369	1,376	16,500	1,376
2017-10-02	1,373	1,387	1,360	1,382	12,500	1,382
2017-09-29	1,379	1,380	1,370	1,371	5,200	1,371
2017-09-28	1,358	1,382	1,358	1,376	12,900	1,376
2017-09-27	1,366	1,366	1,342	1,361	11,900	1,361
2017-09-26	1,370	1,376	1,357	1,369	23,800	1,369
2017-09-25	1,373	1,387	1,369	1,371	9,900	1,371
2017-09-22	1,391	1,391	1,366	1,373	16,200	1,373
2017-09-21	1,401	1,403	1,389	1,394	5,300	1,394
2017-09-20	1,385	1,405	1,383	1,394	19,300	1,394
2017-09-19	1,367	1,394	1,367	1,390	23,500	1,390
2017-09-15	1,351	1,380	1,344	1,368	12,700	1,368
2017-09-14	1,379	1,379	1,345	1,354	14,400	1,354
2017-09-13	1,393	1,394	1,358	1,371	16,400	1,371
2017-09-12	1,361	1,388	1,349	1,388	14,400	1,388
2017-09-11	1,344	1,357	1,337	1,345	9,700	1,345
2017-09-08	1,353	1,353	1,340	1,344	9,000	1,344
2017-09-07	1,350	1,354	1,331	1,339	11,200	1,339
2017-09-06	1,317	1,354	1,313	1,344	13,600	1,344
2017-09-05	1,367	1,367	1,325	1,330	19,900	1,330
2017-09-04	1,394	1,400	1,351	1,367	35,900	1,367
2017-09-01	1,372	1,401	1,362	1,392	19,700	1,392
2017-08-31	1,397	1,400	1,360	1,372	17,300	1,372
2017-08-30	1,390	1,402	1,374	1,394	29,700	1,394
2017-08-29	1,381	1,392	1,350	1,368	18,000	1,368
2017-08-28	1,376	1,401	1,371	1,391	16,300	1,391
2017-08-25	1,360	1,385	1,360	1,379	9,900	1,379
2017-08-24	1,372	1,376	1,355	1,365	9,500	1,365
2017-08-23	1,364	1,386	1,361	1,372	11,400	1,372
2017-08-22	1,357	1,366	1,356	1,358	5,400	1,358
2017-08-21	1,370	1,384	1,351	1,366	16,300	1,366
2017-08-18	1,405	1,406	1,360	1,365	38,700	1,365
2017-08-17	1,405	1,434	1,403	1,430	24,300	1,430
2017-08-16	1,383	1,408	1,383	1,405	26,100	1,405
2017-08-15	1,358	1,405	1,357	1,397	38,600	1,397
2017-08-14	1,328	1,342	1,312	1,340	19,200	1,340
2017-08-10	1,359	1,380	1,349	1,358	12,000	1,358
2017-08-09	1,371	1,371	1,346	1,359	24,000	1,359
2017-08-08	1,370	1,375	1,360	1,373	14,000	1,373
2017-08-07	1,386	1,388	1,363	1,380	28,500	1,380
2017-08-04	1,360	1,386	1,349	1,383	31,200	1,383
2017-08-03	1,393	1,394	1,345	1,377	72,400	1,377
2017-08-02	1,356	1,417	1,343	1,393	330,600	1,393
2017-08-01	1,226	1,236	1,220	1,236	18,300	1,236
2017-07-31	1,221	1,232	1,201	1,222	14,900	1,222
2017-07-28	1,225	1,228	1,218	1,219	18,000	1,219
2017-07-27	1,214	1,224	1,214	1,218	12,800	1,218
2017-07-26	1,208	1,213	1,200	1,211	12,000	1,211
2017-07-25	1,208	1,208	1,203	1,206	5,300	1,206
2017-07-24	1,201	1,203	1,197	1,203	9,700	1,203
2017-07-21	1,200	1,206	1,199	1,204	9,600	1,204
2017-07-20	1,200	1,211	1,199	1,201	11,200	1,201
2017-07-19	1,198	1,202	1,194	1,200	9,200	1,200
2017-07-18	1,202	1,207	1,199	1,201	13,000	1,201
2017-07-14	1,208	1,210	1,198	1,200	8,600	1,200
2017-07-13	1,201	1,213	1,201	1,208	15,600	1,208
2017-07-12	1,192	1,213	1,192	1,204	16,500	1,204
2017-07-11	1,191	1,194	1,185	1,192	11,800	1,192
2017-07-10	1,191	1,198	1,191	1,191	8,100	1,191
2017-07-07	1,205	1,207	1,191	1,191	11,800	1,191
2017-07-06	1,212	1,217	1,203	1,209	12,200	1,209
2017-07-05	1,204	1,217	1,203	1,212	12,000	1,212
2017-07-04	1,209	1,218	1,204	1,204	12,000	1,204
2017-07-03	1,201	1,214	1,201	1,211	10,500	1,211
2017-06-30	1,194	1,200	1,188	1,200	11,800	1,200
2017-06-29	1,195	1,195	1,188	1,194	9,800	1,194
2017-06-28	1,195	1,195	1,185	1,185	9,200	1,185
2017-06-27	1,186	1,195	1,186	1,192	9,400	1,192
2017-06-26	1,186	1,192	1,186	1,186	9,100	1,186
2017-06-23	1,187	1,195	1,183	1,192	12,000	1,192
2017-06-22	1,183	1,196	1,172	1,192	31,700	1,192
2017-06-21	1,215	1,215	1,178	1,183	38,200	1,183
2017-06-20	1,215	1,224	1,215	1,215	28,200	1,215
2017-06-19	1,215	1,230	1,215	1,219	15,000	1,219
2017-06-16	1,235	1,239	1,218	1,218	26,500	1,218
2017-06-15	1,230	1,247	1,229	1,241	24,200	1,241
2017-06-14	1,251	1,255	1,230	1,230	34,500	1,230
2017-06-13	1,212	1,255	1,208	1,251	56,700	1,251
2017-06-12	1,215	1,217	1,203	1,212	30,800	1,212
2017-06-09	1,210	1,218	1,204	1,206	93,100	1,206
2017-06-08	1,194	1,248	1,193	1,218	317,800	1,218
2017-06-07	1,173	1,186	1,164	1,167	100,700	1,167
2017-06-06	1,199	1,200	1,174	1,181	53,100	1,181
2017-06-05	1,241	1,247	1,210	1,210	61,400	1,210
2017-06-02	1,250	1,262	1,239	1,242	58,400	1,242
2017-06-01	1,289	1,296	1,280	1,280	6,600	1,280
2017-05-31	1,297	1,300	1,286	1,289	11,500	1,289
2017-05-30	1,311	1,311	1,285	1,290	11,100	1,290
2017-05-29	1,301	1,311	1,297	1,311	6,600	1,311
2017-05-26	1,316	1,320	1,303	1,303	3,600	1,303
2017-05-25	1,334	1,337	1,312	1,312	7,400	1,312
2017-05-24	1,329	1,336	1,325	1,336	4,800	1,336
2017-05-23	1,321	1,321	1,313	1,316	4,100	1,316
2017-05-22	1,331	1,339	1,329	1,333	6,200	1,333
2017-05-19	1,321	1,345	1,300	1,345	19,500	1,345
2017-05-18	1,309	1,321	1,295	1,308	10,600	1,308
2017-05-17	1,335	1,340	1,325	1,339	8,500	1,339
2017-05-16	1,355	1,355	1,333	1,335	9,800	1,335
2017-05-15	1,307	1,356	1,300	1,353	32,400	1,353
2017-05-12	1,378	1,393	1,322	1,334	59,600	1,334
2017-05-11	1,440	1,500	1,440	1,498	33,100	1,498
2017-05-10	1,431	1,457	1,431	1,454	20,500	1,454
2017-05-09	1,423	1,435	1,418	1,430	7,900	1,430
2017-05-08	1,413	1,421	1,396	1,419	8,300	1,419
2017-05-02	1,418	1,418	1,395	1,413	7,800	1,413
2017-05-01	1,377	1,412	1,370	1,405	17,800	1,405
2017-04-28	1,341	1,376	1,327	1,369	13,700	1,369
2017-04-27	1,384	1,384	1,344	1,347	7,100	1,347
2017-04-26	1,349	1,383	1,341	1,370	16,400	1,370
2017-04-25	1,315	1,343	1,315	1,333	8,200	1,333
2017-04-24	1,346	1,350	1,312	1,312	11,400	1,312
2017-04-21	1,368	1,374	1,322	1,346	11,300	1,346
2017-04-20	1,299	1,380	1,277	1,342	33,000	1,342
2017-04-19	1,289	1,290	1,255	1,270	12,500	1,270
2017-04-18	1,290	1,331	1,284	1,304	15,200	1,304
2017-04-17	1,236	1,267	1,236	1,260	6,600	1,260
2017-04-14	1,253	1,257	1,234	1,238	8,400	1,238
2017-04-13	1,250	1,275	1,232	1,265	22,300	1,265
2017-04-12	1,301	1,315	1,255	1,260	28,300	1,260
2017-04-11	1,302	1,323	1,302	1,307	16,400	1,307
2017-04-10	1,321	1,339	1,321	1,329	11,400	1,329
2017-04-07	1,325	1,341	1,310	1,334	15,900	1,334
2017-04-06	1,385	1,395	1,288	1,316	65,600	1,316
2017-04-05	1,440	1,467	1,402	1,407	21,900	1,407
2017-04-04	1,514	1,520	1,413	1,448	64,400	1,448
2017-04-03	1,490	1,525	1,490	1,508	55,600	1,508
2017-03-31	1,445	1,494	1,442	1,486	50,500	1,486
2017-03-30	1,486	1,498	1,430	1,431	34,900	1,431
2017-03-29	1,499	1,514	1,477	1,479	29,400	1,479
2017-03-28	1,512	1,528	1,476	1,497	103,000	1,497
2017-03-27	1,480	1,545	1,460	1,545	236,400	1,545
2017-03-24	1,424	1,430	1,406	1,409	8,500	1,409
2017-03-23	1,399	1,424	1,395	1,424	12,900	1,424
2017-03-22	1,410	1,410	1,389	1,399	11,600	1,399
2017-03-21	1,414	1,425	1,401	1,425	16,200	1,425
2017-03-17	1,426	1,426	1,408	1,419	13,800	1,419
2017-03-16	1,380	1,439	1,378	1,426	26,300	1,426
2017-03-15	1,405	1,409	1,385	1,385	11,700	1,385
2017-03-14	1,392	1,407	1,392	1,405	7,500	1,405
2017-03-13	1,396	1,401	1,393	1,397	6,100	1,397
2017-03-10	1,390	1,399	1,383	1,399	9,300	1,399
2017-03-09	1,396	1,396	1,386	1,390	3,600	1,390
2017-03-08	1,366	1,380	1,366	1,380	12,900	1,380
2017-03-07	1,385	1,401	1,362	1,367	12,700	1,367
2017-03-06	1,380	1,400	1,380	1,391	8,500	1,391
2017-03-03	1,396	1,407	1,375	1,383	21,900	1,383
2017-03-02	1,414	1,420	1,407	1,407	4,100	1,407
2017-03-01	1,396	1,413	1,395	1,409	10,600	1,409
2017-02-28	1,373	1,407	1,373	1,393	11,000	1,393
2017-02-27	1,366	1,377	1,360	1,366	6,700	1,366
2017-02-24	1,376	1,380	1,368	1,368	6,000	1,368
2017-02-23	1,391	1,392	1,381	1,381	4,600	1,381
2017-02-22	1,408	1,408	1,390	1,391	7,400	1,391
2017-02-21	1,419	1,419	1,406	1,408	11,800	1,408
2017-02-20	1,420	1,420	1,404	1,419	20,700	1,419
2017-02-17	1,371	1,420	1,371	1,420	37,900	1,420
2017-02-16	1,350	1,380	1,326	1,377	109,100	1,377
2017-02-15	1,257	1,276	1,257	1,270	3,700	1,270
2017-02-14	1,253	1,258	1,250	1,253	1,900	1,253
2017-02-13	1,254	1,264	1,245	1,253	4,300	1,253
2017-02-10	1,257	1,257	1,240	1,242	5,200	1,242
2017-02-09	1,248	1,249	1,245	1,246	4,200	1,246
2017-02-08	1,253	1,259	1,247	1,248	6,500	1,248
2017-02-07	1,258	1,270	1,254	1,254	9,800	1,254
2017-02-06	1,262	1,270	1,254	1,257	9,000	1,257
2017-02-03	1,287	1,300	1,257	1,257	31,000	1,257
2017-02-02	1,295	1,329	1,253	1,271	94,000	1,271
2017-02-01	1,186	1,225	1,166	1,211	21,300	1,211
2017-01-31	1,180	1,185	1,169	1,181	3,800	1,181
2017-01-30	1,179	1,184	1,171	1,180	7,200	1,180
2017-01-27	1,170	1,173	1,170	1,173	5,400	1,173
2017-01-26	1,166	1,169	1,163	1,169	1,700	1,169
2017-01-25	1,162	1,167	1,159	1,164	2,100	1,164
2017-01-24	1,159	1,164	1,155	1,158	2,600	1,158
2017-01-23	1,158	1,166	1,158	1,160	2,100	1,160
2017-01-20	1,169	1,170	1,158	1,165	1,300	1,165
2017-01-19	1,167	1,172	1,163	1,170	5,600	1,170
2017-01-18	1,150	1,167	1,150	1,163	1,200	1,163
2017-01-17	1,156	1,156	1,152	1,152	3,700	1,152
2017-01-16	1,160	1,160	1,153	1,156	4,100	1,156
2017-01-13	1,152	1,164	1,152	1,160	4,200	1,160
2017-01-12	1,170	1,170	1,152	1,158	13,400	1,158
2017-01-11	1,172	1,172	1,164	1,168	6,700	1,168
2017-01-10	1,162	1,169	1,162	1,165	8,200	1,165
2017-01-06	1,163	1,173	1,159	1,161	4,400	1,161
2017-01-05	1,160	1,168	1,160	1,164	6,800	1,164
2017-01-04	1,140	1,161	1,140	1,160	2,900	1,160

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30