7214東証S貸借
業種 輸送用機器
ＧＭＢ 株価時系列データ
PTS
1,120
円
(23:44)
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 |
|---|---|
| 2,129 (23/09/29) | 880 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,708 (24/06/26) | 880 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,202 | 1,224 | 1,192 | 1,222 | +11 | +0.9 | 37,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 1,622 | 1,750 | 1,553 | 1,717 | +44 | +2.6 | 823,900 |
| 8/18 | 1,788 | 1,820 | 1,652 | 1,673 | -108 | -6.1 | 900,500 |
| 8/17 | 1,698 | 1,789 | 1,517 | 1,781 | +65 | +3.8 | 1,718,700 |
| 8/16 | 1,615 | 1,777 | 1,601 | 1,716 | +145 | +9.2 | 1,574,400 |
| 8/15 | 1,280 | 1,740 | 1,260 | 1,571 | +116 | +8.0 | 2,807,200 |
| 8/14 | 1,451 | 1,495 | 1,390 | 1,455 | +79 | +5.7 | 770,200 |
| 8/10 | 1,265 | 1,408 | 1,250 | 1,376 | +95 | +7.4 | 445,700 |
| 8/9 | 1,320 | 1,320 | 1,261 | 1,281 | -22 | -1.7 | 112,500 |
| 8/8 | 1,285 | 1,319 | 1,274 | 1,303 | -4 | -0.3 | 128,200 |
| 8/7 | 1,254 | 1,324 | 1,235 | 1,307 | +37 | +2.9 | 187,000 |
| 8/4 | 1,265 | 1,286 | 1,256 | 1,270 | -8 | -0.6 | 98,000 |
| 8/3 | 1,307 | 1,316 | 1,275 | 1,278 | -53 | -4.0 | 129,400 |
| 8/2 | 1,314 | 1,354 | 1,310 | 1,331 | +1 | +0.1 | 108,900 |
| 8/1 | 1,330 | 1,367 | 1,321 | 1,330 | -7 | -0.5 | 156,700 |
| 7/31 | 1,341 | 1,378 | 1,324 | 1,337 | +21 | +1.6 | 216,100 |
| 7/28 | 1,351 | 1,368 | 1,301 | 1,316 | -31 | -2.3 | 278,500 |
| 7/27 | 1,372 | 1,372 | 1,330 | 1,347 | -21 | -1.5 | 210,000 |
| 7/26 | 1,383 | 1,390 | 1,345 | 1,368 | -30 | -2.2 | 238,900 |
| 7/25 | 1,444 | 1,460 | 1,394 | 1,398 | +3 | +0.2 | 260,700 |
| 7/24 | 1,428 | 1,453 | 1,377 | 1,395 | -47 | -3.3 | 272,400 |
| 7/21 | 1,471 | 1,479 | 1,428 | 1,442 | -56 | -3.7 | 315,900 |
| 7/20 | 1,554 | 1,600 | 1,493 | 1,498 | -96 | -6.0 | 454,100 |
| 7/19 | 1,545 | 1,634 | 1,523 | 1,594 | +102 | +6.8 | 632,200 |
| 7/18 | 1,469 | 1,521 | 1,457 | 1,492 | +39 | +2.7 | 256,800 |
| 7/14 | 1,466 | 1,475 | 1,433 | 1,453 | -18 | -1.2 | 183,900 |
| 7/13 | 1,460 | 1,492 | 1,404 | 1,471 | +17 | +1.2 | 450,200 |
| 7/12 | 1,500 | 1,509 | 1,451 | 1,454 | -63 | -4.2 | 381,400 |
| 7/11 | 1,597 | 1,603 | 1,510 | 1,517 | -24 | -1.6 | 323,900 |
| 7/10 | 1,585 | 1,610 | 1,525 | 1,541 | -35 | -2.2 | 389,600 |
| 7/7 | 1,620 | 1,625 | 1,574 | 1,576 | -51 | -3.1 | 466,000 |
▶︎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
