7214 GMB(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,144	1,181	1,134	1,158	99,500	1,158
2023-12-28	1,139	1,167	1,120	1,147	116,900	1,147
2023-12-27	1,132	1,144	1,121	1,134	102,500	1,134
2023-12-26	1,118	1,141	1,114	1,135	178,500	1,135
2023-12-25	1,148	1,150	1,113	1,118	113,600	1,118
2023-12-22	1,169	1,186	1,143	1,147	157,800	1,147
2023-12-21	1,160	1,188	1,152	1,169	93,100	1,169
2023-12-20	1,168	1,222	1,156	1,186	152,400	1,186
2023-12-19	1,152	1,161	1,140	1,149	96,100	1,149
2023-12-18	1,160	1,161	1,127	1,155	141,700	1,155
2023-12-15	1,124	1,183	1,124	1,161	99,000	1,161
2023-12-14	1,158	1,179	1,131	1,139	78,600	1,139
2023-12-13	1,141	1,175	1,135	1,156	131,900	1,156
2023-12-12	1,191	1,205	1,165	1,166	106,400	1,166
2023-12-11	1,227	1,227	1,185	1,191	127,800	1,191
2023-12-08	1,223	1,229	1,194	1,209	162,500	1,209
2023-12-07	1,273	1,281	1,236	1,249	145,600	1,249
2023-12-06	1,276	1,297	1,259	1,287	216,800	1,287
2023-12-05	1,290	1,331	1,272	1,272	401,800	1,272
2023-12-04	1,326	1,347	1,297	1,300	164,600	1,300
2023-12-01	1,331	1,383	1,320	1,332	149,700	1,332
2023-11-30	1,356	1,362	1,323	1,325	306,500	1,325
2023-11-29	1,341	1,387	1,335	1,342	204,500	1,342
2023-11-28	1,361	1,380	1,341	1,355	119,700	1,355
2023-11-27	1,378	1,397	1,353	1,363	136,400	1,363
2023-11-24	1,410	1,442	1,380	1,382	127,600	1,382
2023-11-22	1,421	1,443	1,389	1,405	100,900	1,405
2023-11-21	1,446	1,454	1,374	1,432	243,600	1,432
2023-11-20	1,420	1,494	1,395	1,446	350,900	1,446
2023-11-17	1,402	1,416	1,351	1,381	222,000	1,381
2023-11-16	1,366	1,430	1,335	1,402	338,300	1,402
2023-11-15	1,365	1,378	1,323	1,360	457,300	1,360
2023-11-14	1,492	1,549	1,307	1,360	1,349,500	1,360
2023-11-13	1,670	1,733	1,444	1,496	1,229,900	1,496
2023-11-10	1,735	1,823	1,727	1,811	205,200	1,811
2023-11-09	1,755	1,764	1,715	1,760	125,300	1,760
2023-11-08	1,810	1,810	1,731	1,751	152,600	1,751
2023-11-07	1,805	1,809	1,746	1,786	134,000	1,786
2023-11-06	1,747	1,830	1,733	1,800	170,100	1,800
2023-11-02	1,744	1,750	1,701	1,715	158,500	1,715
2023-11-01	1,728	1,769	1,705	1,706	207,400	1,706
2023-10-31	1,633	1,710	1,615	1,710	159,100	1,710
2023-10-30	1,616	1,718	1,610	1,664	160,500	1,664
2023-10-27	1,590	1,673	1,585	1,656	166,800	1,656
2023-10-26	1,590	1,610	1,553	1,585	157,000	1,585
2023-10-25	1,681	1,709	1,611	1,629	163,200	1,629
2023-10-24	1,675	1,701	1,585	1,641	306,800	1,641
2023-10-23	1,780	1,790	1,634	1,655	325,200	1,655
2023-10-20	1,830	1,850	1,726	1,804	235,700	1,804
2023-10-19	1,883	1,894	1,820	1,830	164,600	1,830
2023-10-18	1,948	1,948	1,860	1,910	127,500	1,910
2023-10-17	1,940	1,978	1,894	1,920	218,100	1,920
2023-10-16	1,805	1,932	1,754	1,914	175,900	1,914
2023-10-13	1,890	1,897	1,822	1,845	258,400	1,845
2023-10-12	1,946	1,950	1,838	1,915	205,200	1,915
2023-10-11	1,803	1,908	1,772	1,906	192,000	1,906
2023-10-10	1,775	1,838	1,767	1,790	149,200	1,790
2023-10-06	1,720	1,809	1,710	1,763	193,900	1,763
2023-10-05	1,772	1,830	1,705	1,712	328,300	1,712
2023-10-04	1,800	1,843	1,742	1,768	544,900	1,768
2023-10-03	1,983	1,992	1,873	1,878	308,500	1,878
2023-10-02	2,098	2,099	1,982	2,001	269,700	2,001
2023-09-29	2,098	2,129	2,026	2,062	229,100	2,062
2023-09-28	1,999	2,082	1,929	2,068	283,100	2,068
2023-09-27	2,001	2,047	1,985	2,010	102,800	2,010
2023-09-26	2,020	2,047	1,955	2,030	191,000	2,030
2023-09-25	2,060	2,090	2,006	2,018	164,000	2,018
2023-09-22	2,029	2,119	2,012	2,062	262,400	2,062
2023-09-21	2,070	2,165	2,007	2,050	293,300	2,050
2023-09-20	2,170	2,212	2,097	2,097	314,400	2,097
2023-09-19	2,087	2,219	2,076	2,160	591,200	2,160
2023-09-15	2,110	2,130	1,976	2,089	373,100	2,089
2023-09-14	2,144	2,198	2,072	2,072	370,200	2,072
2023-09-13	2,169	2,210	2,126	2,139	457,700	2,139
2023-09-12	1,960	2,175	1,955	2,175	726,500	2,175
2023-09-11	2,090	2,100	1,950	2,003	334,500	2,003
2023-09-08	1,991	2,060	1,933	2,060	356,100	2,060
2023-09-07	2,095	2,125	2,016	2,033	468,500	2,033
2023-09-06	2,050	2,109	1,992	2,060	785,400	2,060
2023-09-05	1,880	1,993	1,840	1,971	1,028,800	1,971
2023-09-04	1,701	1,865	1,701	1,860	677,900	1,860
2023-09-01	1,651	1,724	1,629	1,666	369,200	1,666
2023-08-31	1,659	1,770	1,633	1,699	721,600	1,699
2023-08-30	1,721	1,731	1,610	1,617	461,500	1,617
2023-08-29	1,800	1,836	1,660	1,704	869,000	1,704
2023-08-28	1,901	1,949	1,784	1,803	621,500	1,803
2023-08-25	1,841	1,970	1,830	1,900	1,113,900	1,900
2023-08-24	1,921	1,940	1,823	1,843	753,300	1,843
2023-08-23	1,861	1,977	1,836	1,901	1,288,200	1,901
2023-08-22	1,717	1,868	1,717	1,807	990,900	1,807
2023-08-21	1,622	1,750	1,553	1,717	823,900	1,717
2023-08-18	1,788	1,820	1,705	1,767	480,100	1,767
2023-08-17	1,698	1,789	1,517	1,781	1,718,700	1,781
2023-08-16	1,615	1,777	1,601	1,716	1,574,400	1,716
2023-08-15	1,280	1,740	1,260	1,571	2,807,200	1,571
2023-08-14	1,451	1,495	1,390	1,455	770,200	1,455
2023-08-10	1,265	1,408	1,250	1,376	445,700	1,376
2023-08-09	1,320	1,320	1,261	1,281	112,500	1,281
2023-08-08	1,285	1,319	1,274	1,303	128,200	1,303
2023-08-07	1,254	1,324	1,235	1,307	187,000	1,307
2023-08-04	1,265	1,286	1,256	1,270	98,000	1,270
2023-08-03	1,307	1,316	1,275	1,278	129,400	1,278
2023-08-02	1,314	1,354	1,310	1,331	108,900	1,331
2023-08-01	1,330	1,367	1,321	1,330	156,700	1,330
2023-07-31	1,341	1,378	1,324	1,337	216,100	1,337
2023-07-28	1,351	1,368	1,301	1,316	278,500	1,316
2023-07-27	1,372	1,372	1,330	1,347	210,000	1,347
2023-07-26	1,383	1,390	1,345	1,368	238,900	1,368
2023-07-25	1,444	1,460	1,394	1,398	260,700	1,398
2023-07-24	1,428	1,453	1,377	1,395	272,400	1,395
2023-07-21	1,471	1,479	1,428	1,442	315,900	1,442
2023-07-20	1,554	1,600	1,493	1,498	454,100	1,498
2023-07-19	1,545	1,634	1,523	1,594	632,200	1,594
2023-07-18	1,469	1,521	1,457	1,492	256,800	1,492
2023-07-14	1,466	1,475	1,433	1,453	183,900	1,453
2023-07-13	1,460	1,492	1,404	1,471	450,200	1,471
2023-07-12	1,500	1,509	1,451	1,454	381,400	1,454
2023-07-11	1,597	1,603	1,510	1,517	323,900	1,517
2023-07-10	1,585	1,610	1,525	1,541	389,600	1,541
2023-07-07	1,620	1,625	1,574	1,576	466,000	1,576
2023-07-06	1,676	1,677	1,594	1,627	473,800	1,627
2023-07-05	1,679	1,741	1,661	1,677	424,800	1,677
2023-07-04	1,862	1,874	1,692	1,692	707,300	1,692
2023-07-03	1,908	1,917	1,842	1,845	343,700	1,845
2023-06-30	1,856	1,943	1,852	1,870	294,400	1,870
2023-06-29	1,855	1,986	1,836	1,883	544,700	1,883
2023-06-28	1,874	1,920	1,784	1,815	291,100	1,815
2023-06-27	1,915	1,974	1,812	1,852	662,200	1,852
2023-06-26	2,100	2,129	1,950	1,950	502,300	1,950
2023-06-23	2,180	2,228	2,091	2,150	399,300	2,150
2023-06-22	2,350	2,389	2,179	2,179	692,100	2,179
2023-06-21	2,350	2,415	2,283	2,351	844,600	2,351
2023-06-20	2,275	2,438	2,231	2,419	1,637,400	2,419
2023-06-19	2,175	2,315	2,107	2,238	1,295,100	2,238
2023-06-16	2,180	2,338	2,144	2,190	1,589,800	2,190
2023-06-15	2,261	2,294	2,123	2,130	1,077,700	2,130
2023-06-14	2,392	2,530	2,162	2,234	2,655,400	2,234
2023-06-13	2,793	2,928	2,400	2,415	4,845,600	2,415
2023-06-12	3,035	3,350	2,855	2,893	5,499,000	2,893
2023-06-09	3,050	3,290	2,801	3,165	7,303,900	3,165
2023-06-08	2,498	2,798	2,451	2,798	10,196,000	2,798
2023-06-07	2,267	2,430	2,155	2,298	6,811,200	2,298
2023-06-06	2,559	3,015	2,059	2,117	8,671,700	2,117
2023-06-05	2,300	2,559	2,300	2,559	1,509,600	2,559
2023-06-02	1,875	2,087	1,824	2,059	1,455,800	2,059
2023-06-01	1,665	1,826	1,585	1,817	547,400	1,817
2023-05-31	1,698	1,788	1,681	1,716	287,300	1,716
2023-05-30	1,766	1,790	1,670	1,715	396,900	1,715
2023-05-29	1,849	1,849	1,628	1,747	822,500	1,747
2023-05-26	1,725	1,924	1,661	1,782	1,588,200	1,782
2023-05-25	1,500	1,664	1,487	1,625	865,800	1,625
2023-05-24	1,431	1,492	1,383	1,485	426,000	1,485
2023-05-23	1,480	1,597	1,406	1,449	1,319,300	1,449
2023-05-22	1,326	1,533	1,308	1,468	1,798,900	1,468
2023-05-19	1,166	1,250	1,147	1,238	560,800	1,238
2023-05-18	1,219	1,220	1,140	1,167	428,000	1,167
2023-05-17	1,387	1,400	1,171	1,196	1,256,700	1,196
2023-05-16	1,380	1,543	1,368	1,436	882,000	1,436
2023-05-15	1,622	1,743	1,545	1,670	493,600	1,670
2023-05-12	1,900	1,910	1,700	1,742	600,600	1,742
2023-05-11	1,908	1,955	1,883	1,921	727,100	1,921
2023-05-10	1,806	1,889	1,758	1,882	847,000	1,882
2023-05-09	1,716	1,837	1,681	1,818	1,520,000	1,818
2023-05-08	1,869	2,033	1,666	1,693	4,580,400	1,693
2023-05-02	1,709	1,749	1,588	1,749	3,146,600	1,749
2023-05-01	1,383	1,458	1,364	1,449	217,000	1,449
2023-04-28	1,348	1,395	1,345	1,382	210,800	1,382
2023-04-27	1,325	1,396	1,310	1,376	328,000	1,376
2023-04-26	1,308	1,332	1,263	1,303	313,400	1,303
2023-04-25	1,187	1,286	1,187	1,285	195,700	1,285
2023-04-24	1,150	1,203	1,132	1,200	93,300	1,200
2023-04-21	1,220	1,230	1,135	1,146	194,500	1,146
2023-04-20	1,175	1,205	1,151	1,201	159,000	1,201
2023-04-19	1,134	1,188	1,111	1,144	155,800	1,144
2023-04-18	1,108	1,158	1,093	1,104	166,500	1,104
2023-04-17	1,041	1,145	1,032	1,110	359,000	1,110
2023-04-14	1,004	1,023	999	1,011	29,700	1,011
2023-04-13	1,004	1,020	985	1,006	42,500	1,006
2023-04-12	1,050	1,050	996	1,014	53,400	1,014
2023-04-11	1,032	1,060	1,017	1,050	76,300	1,050
2023-04-10	1,025	1,036	998	1,018	71,800	1,018
2023-04-07	1,005	1,019	931	1,018	232,600	1,018
2023-04-06	1,027	1,060	1,001	1,017	229,700	1,017
2023-04-05	980	1,060	975	1,030	360,700	1,030
2023-04-04	952	1,000	920	952	227,300	952
2023-04-03	887	940	882	937	47,200	937
2023-03-31	840	883	840	869	36,000	869
2023-03-30	812	838	807	834	9,200	834
2023-03-29	813	835	811	835	16,600	835
2023-03-28	831	831	814	818	8,700	818
2023-03-27	818	840	817	834	27,200	834
2023-03-24	829	835	808	817	17,800	817
2023-03-23	818	834	817	829	11,000	829
2023-03-22	832	838	816	829	19,300	829
2023-03-20	840	842	800	802	63,800	802
2023-03-17	855	865	837	846	19,800	846
2023-03-16	824	862	823	852	28,100	852
2023-03-15	863	863	837	851	18,700	851
2023-03-14	860	860	812	818	55,700	818
2023-03-13	882	888	848	858	52,700	858
2023-03-10	929	934	912	912	17,900	912
2023-03-09	970	970	912	940	49,300	940
2023-03-08	908	966	908	944	50,500	944
2023-03-07	898	926	891	914	31,200	914
2023-03-06	890	896	879	896	31,000	896
2023-03-03	869	885	861	865	30,800	865
2023-03-02	848	867	842	865	40,000	865
2023-03-01	835	847	831	846	10,000	846
2023-02-28	842	846	830	830	14,900	830
2023-02-27	829	841	824	839	23,700	839
2023-02-24	821	824	815	824	15,400	824
2023-02-22	805	824	805	810	21,000	810
2023-02-21	802	824	801	819	27,000	819
2023-02-20	772	809	770	809	30,700	809
2023-02-17	799	799	769	771	10,300	771
2023-02-16	751	797	751	792	39,900	792
2023-02-15	766	776	741	741	38,900	741
2023-02-14	719	735	711	711	14,300	711
2023-02-13	725	725	708	719	8,000	719
2023-02-10	715	721	710	711	7,700	711
2023-02-09	712	718	712	714	3,400	714
2023-02-08	717	721	708	712	5,400	712
2023-02-07	731	732	716	716	5,900	716
2023-02-06	727	734	724	728	6,700	728
2023-02-03	725	733	725	725	7,100	725
2023-02-02	734	735	721	721	9,300	721
2023-02-01	721	739	720	734	10,100	734
2023-01-31	713	728	713	728	5,700	728
2023-01-30	731	742	713	713	39,100	713
2023-01-27	715	725	713	725	5,900	725
2023-01-26	715	717	708	717	8,500	717
2023-01-25	713	720	709	709	9,100	709
2023-01-24	711	718	702	713	7,600	713
2023-01-23	696	719	694	711	10,400	711
2023-01-20	692	700	692	693	4,600	693
2023-01-19	700	704	688	690	6,900	690
2023-01-18	703	709	691	702	9,400	702
2023-01-17	696	699	689	699	8,800	699
2023-01-16	694	698	688	688	5,800	688
2023-01-13	700	700	689	690	14,100	690
2023-01-12	700	701	694	697	8,400	697
2023-01-11	704	708	697	701	5,800	701
2023-01-10	706	723	702	704	10,300	704
2023-01-06	705	710	696	706	5,100	706
2023-01-05	693	707	683	707	12,600	707
2023-01-04	693	706	685	694	9,500	694

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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