7214 GMB(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	751	758	743	751	19,500	751
2021-12-29	739	755	738	751	11,300	751
2021-12-28	746	746	731	738	21,800	738
2021-12-27	760	760	734	738	13,500	738
2021-12-24	751	764	751	760	13,800	760
2021-12-23	742	752	742	748	12,900	748
2021-12-22	735	751	735	741	15,300	741
2021-12-21	739	747	723	735	16,700	735
2021-12-20	770	775	733	737	30,900	737
2021-12-17	738	782	738	782	44,200	782
2021-12-16	735	744	727	744	12,200	744
2021-12-15	717	745	717	732	15,100	732
2021-12-14	719	720	709	720	7,000	720
2021-12-13	723	725	714	717	12,100	717
2021-12-10	740	740	726	726	11,600	726
2021-12-09	750	756	736	740	11,500	740
2021-12-08	763	763	747	756	13,800	756
2021-12-07	741	763	737	763	39,300	763
2021-12-06	734	746	729	738	16,200	738
2021-12-03	729	735	716	735	20,700	735
2021-12-02	717	724	697	709	35,400	709
2021-12-01	705	728	690	718	61,900	718
2021-11-30	728	736	703	703	26,200	703
2021-11-29	753	757	721	722	63,100	722
2021-11-26	778	782	761	767	19,600	767
2021-11-25	791	791	771	771	15,700	771
2021-11-24	780	795	767	782	24,400	782
2021-11-22	766	778	756	776	12,100	776
2021-11-19	781	786	766	773	25,700	773
2021-11-18	779	790	778	782	5,500	782
2021-11-17	793	795	778	782	10,400	782
2021-11-16	794	795	785	792	13,800	792
2021-11-15	774	795	774	791	26,000	791
2021-11-12	767	775	767	771	6,600	771
2021-11-11	760	769	760	767	10,900	767
2021-11-10	763	770	760	761	7,300	761
2021-11-09	772	772	761	764	20,400	764
2021-11-08	790	790	768	770	53,300	770
2021-11-05	801	801	791	791	21,200	791
2021-11-04	818	820	794	805	54,000	805
2021-11-02	823	845	810	813	132,100	813
2021-11-01	862	893	860	893	23,500	893
2021-10-29	867	869	849	852	19,300	852
2021-10-28	865	870	861	870	9,100	870
2021-10-27	870	876	857	876	18,400	876
2021-10-26	855	870	854	870	5,300	870
2021-10-25	851	867	844	855	25,000	855
2021-10-22	860	871	858	859	7,100	859
2021-10-21	883	883	857	868	20,000	868
2021-10-20	896	896	877	877	7,600	877
2021-10-19	892	892	885	887	6,400	887
2021-10-18	889	906	889	892	15,200	892
2021-10-15	880	886	877	882	5,000	882
2021-10-14	868	880	867	879	9,200	879
2021-10-13	888	888	867	870	10,400	870
2021-10-12	896	896	884	889	7,800	889
2021-10-11	878	892	878	892	9,400	892
2021-10-08	879	885	869	883	17,400	883
2021-10-07	858	870	843	867	45,000	867
2021-10-06	865	895	850	866	29,800	866
2021-10-05	858	860	830	854	44,800	854
2021-10-04	894	894	858	862	23,900	862
2021-10-01	893	899	872	879	27,900	879
2021-09-30	904	904	876	893	30,800	893
2021-09-29	899	911	896	905	15,200	905
2021-09-28	908	920	900	919	22,400	919
2021-09-27	910	925	902	908	38,900	908
2021-09-24	892	916	885	912	60,300	912
2021-09-22	909	909	873	877	100,000	877
2021-09-21	930	937	901	909	95,000	909
2021-09-17	948	959	931	959	135,600	959
2021-09-16	912	915	888	903	57,600	903
2021-09-15	934	934	910	920	24,800	920
2021-09-14	926	944	926	938	35,100	938
2021-09-13	918	926	907	925	10,500	925
2021-09-10	905	934	905	925	36,300	925
2021-09-09	923	928	902	905	15,800	905
2021-09-08	929	929	915	920	16,900	920
2021-09-07	888	928	888	923	29,300	923
2021-09-06	897	910	882	887	54,300	887
2021-09-03	887	912	872	882	91,700	882
2021-09-02	913	913	882	886	33,300	886
2021-09-01	895	913	893	898	26,900	898
2021-08-31	900	918	894	894	44,500	894
2021-08-30	894	914	894	902	18,300	902
2021-08-27	898	903	880	894	19,100	894
2021-08-26	885	898	882	898	12,500	898
2021-08-25	904	912	885	885	20,000	885
2021-08-24	892	915	883	904	24,600	904
2021-08-23	868	905	866	883	18,900	883
2021-08-20	892	892	856	859	55,800	859
2021-08-19	919	919	880	880	52,700	880
2021-08-18	908	926	896	919	31,700	919
2021-08-17	915	926	893	898	40,700	898
2021-08-16	949	949	915	915	23,300	915
2021-08-13	940	948	939	942	12,900	942
2021-08-12	959	961	937	937	28,200	937
2021-08-11	967	968	952	964	13,400	964
2021-08-10	976	992	960	964	30,800	964
2021-08-06	969	983	958	971	36,300	971
2021-08-05	997	1,002	958	970	124,000	970
2021-08-04	1,021	1,027	995	1,007	134,300	1,007
2021-08-03	1,047	1,058	1,003	1,035	357,000	1,035
2021-08-02	1,177	1,248	1,177	1,232	45,600	1,232
2021-07-30	1,178	1,178	1,133	1,157	22,100	1,157
2021-07-29	1,162	1,183	1,160	1,178	18,500	1,178
2021-07-28	1,222	1,223	1,142	1,148	43,400	1,148
2021-07-27	1,218	1,235	1,211	1,225	13,900	1,225
2021-07-26	1,195	1,234	1,195	1,221	15,600	1,221
2021-07-21	1,191	1,213	1,182	1,188	13,600	1,188
2021-07-20	1,172	1,205	1,170	1,191	17,100	1,191
2021-07-19	1,218	1,218	1,183	1,184	13,500	1,184
2021-07-16	1,197	1,232	1,195	1,220	11,900	1,220
2021-07-15	1,224	1,224	1,205	1,205	16,500	1,205
2021-07-14	1,221	1,243	1,218	1,218	17,400	1,218
2021-07-13	1,238	1,261	1,226	1,227	28,400	1,227
2021-07-12	1,230	1,245	1,209	1,238	38,300	1,238
2021-07-09	1,209	1,230	1,191	1,218	22,800	1,218
2021-07-08	1,225	1,234	1,201	1,213	19,700	1,213
2021-07-07	1,216	1,230	1,185	1,221	29,600	1,221
2021-07-06	1,209	1,233	1,189	1,225	27,100	1,225
2021-07-05	1,276	1,276	1,221	1,221	24,900	1,221
2021-07-02	1,235	1,274	1,229	1,265	47,900	1,265
2021-07-01	1,206	1,243	1,197	1,243	33,900	1,243
2021-06-30	1,235	1,259	1,208	1,213	52,500	1,213
2021-06-29	1,185	1,248	1,184	1,242	83,100	1,242
2021-06-28	1,125	1,218	1,113	1,199	131,200	1,199
2021-06-25	1,050	1,118	1,046	1,118	70,200	1,118
2021-06-24	1,022	1,050	1,017	1,042	12,800	1,042
2021-06-23	1,037	1,037	1,021	1,021	6,700	1,021
2021-06-22	1,008	1,046	1,005	1,021	34,700	1,021
2021-06-21	1,003	1,005	981	981	27,200	981
2021-06-18	1,098	1,098	1,017	1,019	37,700	1,019
2021-06-17	1,051	1,130	1,049	1,113	59,300	1,113
2021-06-16	1,038	1,062	1,031	1,062	28,000	1,062
2021-06-15	1,028	1,043	1,000	1,043	17,200	1,043
2021-06-14	1,003	1,035	1,002	1,011	26,900	1,011
2021-06-11	1,051	1,051	991	1,003	45,600	1,003
2021-06-10	1,033	1,070	1,012	1,058	39,700	1,058
2021-06-09	1,037	1,044	1,028	1,033	20,300	1,033
2021-06-08	1,026	1,045	1,026	1,037	27,700	1,037
2021-06-07	1,047	1,048	1,009	1,026	52,900	1,026
2021-06-04	1,000	1,065	1,000	1,047	96,700	1,047
2021-06-03	960	1,000	945	989	59,400	989
2021-06-02	908	957	908	957	25,600	957
2021-06-01	918	918	899	908	23,900	908
2021-05-31	913	923	902	918	16,800	918
2021-05-28	895	909	894	905	11,900	905
2021-05-27	913	913	892	894	11,200	894
2021-05-26	926	928	912	920	10,600	920
2021-05-25	932	942	923	925	5,300	925
2021-05-24	954	965	933	935	16,100	935
2021-05-21	969	969	948	964	16,400	964
2021-05-20	937	972	934	967	38,500	967
2021-05-19	915	951	908	948	24,200	948
2021-05-18	898	918	894	914	20,400	914
2021-05-17	937	938	880	895	47,700	895
2021-05-14	914	950	914	937	13,100	937
2021-05-13	908	926	897	914	24,100	914
2021-05-12	936	941	902	926	18,100	926
2021-05-11	962	962	934	939	22,700	939
2021-05-10	959	974	955	962	16,600	962
2021-05-07	938	966	935	959	28,500	959
2021-05-06	927	941	920	936	19,800	936
2021-04-30	916	930	907	915	22,900	915
2021-04-28	911	931	904	914	19,000	914
2021-04-27	902	941	902	919	27,500	919
2021-04-26	905	905	882	886	15,100	886
2021-04-23	898	911	873	890	20,400	890
2021-04-22	902	917	891	900	11,300	900
2021-04-21	913	914	875	899	31,000	899
2021-04-20	930	932	919	923	12,400	923
2021-04-19	952	957	926	934	16,000	934
2021-04-16	935	953	922	951	17,200	951
2021-04-15	924	940	912	937	32,000	937
2021-04-14	934	934	910	924	26,500	924
2021-04-13	935	960	929	934	13,600	934
2021-04-12	930	943	920	932	17,300	932
2021-04-09	938	948	927	930	14,200	930
2021-04-08	958	958	913	934	34,900	934
2021-04-07	951	983	951	960	21,400	960
2021-04-06	975	975	931	960	21,500	960
2021-04-05	962	983	962	971	12,700	971
2021-04-02	964	980	950	970	26,900	970
2021-04-01	974	974	957	957	29,000	957
2021-03-31	962	985	960	974	16,400	974
2021-03-30	952	975	940	966	21,000	966
2021-03-29	977	982	934	952	39,300	952
2021-03-26	966	991	959	977	20,700	977
2021-03-25	937	969	921	959	27,300	959
2021-03-24	951	960	918	942	38,300	942
2021-03-23	1,014	1,014	954	957	39,300	957
2021-03-22	991	1,018	987	1,018	47,300	1,018
2021-03-19	973	992	972	986	31,300	986
2021-03-18	978	991	962	991	29,800	991
2021-03-17	985	987	961	985	23,600	985
2021-03-16	982	994	964	992	35,300	992
2021-03-15	948	997	947	995	61,800	995
2021-03-12	958	967	946	954	28,300	954
2021-03-11	944	958	942	958	20,800	958
2021-03-10	955	955	940	953	18,700	953
2021-03-09	934	962	919	955	44,800	955
2021-03-08	933	947	912	923	28,700	923
2021-03-05	902	931	876	931	45,700	931
2021-03-04	939	939	891	907	49,900	907
2021-03-03	905	948	905	948	41,800	948
2021-03-02	922	936	899	907	36,700	907
2021-03-01	893	918	888	913	42,800	913
2021-02-26	883	950	872	896	90,700	896
2021-02-25	906	918	890	906	46,600	906
2021-02-24	912	924	894	894	43,700	894
2021-02-22	902	933	902	921	52,100	921
2021-02-19	901	915	892	906	45,300	906
2021-02-18	930	935	902	916	85,600	916
2021-02-17	923	955	923	939	63,200	939
2021-02-16	943	950	910	923	112,400	923
2021-02-15	945	956	926	928	132,500	928
2021-02-12	953	953	925	932	150,900	932
2021-02-10	961	993	952	964	265,500	964
2021-02-09	1,022	1,032	951	956	340,400	956
2021-02-08	1,081	1,102	1,027	1,048	677,500	1,048
2021-02-05	1,090	1,215	1,072	1,201	871,100	1,201
2021-02-04	1,039	1,123	1,021	1,099	642,900	1,099
2021-02-03	1,065	1,154	1,021	1,027	485,400	1,027
2021-02-02	1,066	1,096	1,038	1,071	202,800	1,071
2021-02-01	1,039	1,053	1,014	1,036	248,900	1,036
2021-01-29	1,095	1,108	1,030	1,040	365,500	1,040
2021-01-28	1,026	1,156	1,020	1,114	361,100	1,114
2021-01-27	1,042	1,147	1,035	1,064	1,076,300	1,064
2021-01-26	1,077	1,086	1,015	1,025	1,050,800	1,025
2021-01-25	973	1,134	972	1,116	1,847,500	1,116
2021-01-22	1,000	1,021	967	984	245,100	984
2021-01-21	963	1,006	950	1,002	252,000	1,002
2021-01-20	960	1,010	943	978	324,500	978
2021-01-19	937	977	930	963	228,400	963
2021-01-18	966	998	934	951	565,500	951
2021-01-15	948	1,015	908	936	1,048,000	936
2021-01-14	1,033	1,060	946	967	1,660,600	967
2021-01-13	1,122	1,302	1,035	1,153	9,291,200	1,153
2021-01-12	925	1,002	925	1,002	492,300	1,002
2021-01-08	702	852	691	852	243,900	852
2021-01-07	711	712	695	702	8,100	702
2021-01-06	675	700	675	695	9,400	695
2021-01-05	691	691	665	680	21,100	680
2021-01-04	711	720	681	690	25,900	690

分割・併合履歴：なし