7214東証S貸借
業種 輸送用機器
ＧＭＢ 株価時系列データ
PTS
1,292.9
円
(21:08)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,350 (23/06/12) | 1,066 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,500 (24/05/20) | 1,066 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,331 | 1,368 | 1,297 | 1,297 | -46 | -3.4 | 92,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,411 | 1,426 | 1,335 | 1,343 | -68 | -4.8 | 165,500 |
| 5/20 | 1,333 | 1,500 | 1,321 | 1,411 | +83 | +6.3 | 401,900 |
| 5/17 | 1,371 | 1,379 | 1,258 | 1,328 | -6 | -0.5 | 468,700 |
| 5/16 | 1,240 | 1,362 | 1,229 | 1,334 | +225 | +20.3 | 938,800 |
| 5/15 | 1,138 | 1,147 | 1,108 | 1,109 | -39 | -3.4 | 163,400 |
| 5/14 | 1,162 | 1,168 | 1,130 | 1,148 | -23 | -2.0 | 78,200 |
| 5/13 | 1,142 | 1,183 | 1,140 | 1,171 | +20 | +1.7 | 100,500 |
| 5/10 | 1,151 | 1,167 | 1,100 | 1,151 | -4 | -0.4 | 103,700 |
| 5/9 | 1,139 | 1,177 | 1,114 | 1,155 | +8 | +0.7 | 91,900 |
| 5/8 | 1,130 | 1,157 | 1,126 | 1,147 | +7 | +0.6 | 54,200 |
| 5/7 | 1,112 | 1,140 | 1,108 | 1,140 | +31 | +2.8 | 40,100 |
| 5/2 | 1,107 | 1,118 | 1,104 | 1,109 | -3 | -0.3 | 36,100 |
| 5/1 | 1,103 | 1,114 | 1,095 | 1,112 | +11 | +1.0 | 35,000 |
| 4/30 | 1,095 | 1,117 | 1,095 | 1,101 | +16 | +1.5 | 31,000 |
| 4/26 | 1,102 | 1,102 | 1,085 | 1,085 | -17 | -1.5 | 112,800 |
| 4/25 | 1,118 | 1,131 | 1,102 | 1,102 | -16 | -1.4 | 30,300 |
| 4/24 | 1,091 | 1,122 | 1,090 | 1,118 | +30 | +2.8 | 64,500 |
| 4/23 | 1,094 | 1,097 | 1,080 | 1,088 | -3 | -0.3 | 20,600 |
| 4/22 | 1,086 | 1,096 | 1,077 | 1,091 | +6 | +0.6 | 18,800 |
| 4/19 | 1,092 | 1,105 | 1,066 | 1,085 | -14 | -1.3 | 85,100 |
| 4/18 | 1,073 | 1,101 | 1,071 | 1,099 | +26 | +2.4 | 50,400 |
| 4/17 | 1,100 | 1,109 | 1,073 | 1,073 | -26 | -2.4 | 64,200 |
| 4/16 | 1,112 | 1,123 | 1,099 | 1,099 | -20 | -1.8 | 70,700 |
| 4/15 | 1,097 | 1,136 | 1,094 | 1,119 | +20 | +1.8 | 49,400 |
| 4/12 | 1,101 | 1,121 | 1,099 | 1,099 | -1 | -0.1 | 69,600 |
| 4/11 | 1,109 | 1,113 | 1,097 | 1,100 | -8 | -0.7 | 61,100 |
| 4/10 | 1,141 | 1,147 | 1,108 | 1,108 | -26 | -2.3 | 28,100 |
| 4/9 | 1,113 | 1,147 | 1,104 | 1,134 | +28 | +2.5 | 63,800 |
| 4/8 | 1,108 | 1,108 | 1,088 | 1,106 | +5 | +0.5 | 47,900 |
| 4/5 | 1,106 | 1,116 | 1,087 | 1,101 | -15 | -1.3 | 68,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて