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) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,157 | 1,218 | 1,147 | 1,192 | +43 | +3.7 | 88,500 |
| 8/9 | 1,130 | 1,173 | 1,118 | 1,149 | +47 | +4.3 | 78,400 |
| 8/8 | 1,080 | 1,128 | 1,078 | 1,102 | +4 | +0.4 | 55,600 |
| 8/7 | 1,029 | 1,160 | 1,018 | 1,098 | +55 | +5.3 | 120,400 |
| 8/6 | 998 | 1,043 | 985 | 1,043 | +150 | +16.8 | 143,200 |
| 8/5 | 1,088 | 1,100 | 880 | 893 | -287 | -24.3 | 377,900 |
| 8/2 | 1,226 | 1,253 | 1,173 | 1,180 | -123 | -9.4 | 213,200 |
| 8/1 | 1,364 | 1,369 | 1,284 | 1,303 | -86 | -6.2 | 119,500 |
| 7/31 | 1,341 | 1,389 | 1,328 | 1,389 | +31 | +2.3 | 69,400 |
| 7/30 | 1,373 | 1,402 | 1,350 | 1,358 | -22 | -1.6 | 117,400 |
| 7/29 | 1,407 | 1,412 | 1,377 | 1,380 | -20 | -1.4 | 77,400 |
| 7/26 | 1,396 | 1,440 | 1,396 | 1,400 | +7 | +0.5 | 91,100 |
| 7/25 | 1,461 | 1,467 | 1,393 | 1,393 | -115 | -7.6 | 203,000 |
| 7/24 | 1,504 | 1,575 | 1,490 | 1,508 | -13 | -0.9 | 137,100 |
| 7/23 | 1,527 | 1,574 | 1,519 | 1,521 | +1 | +0.1 | 124,300 |
| 7/22 | 1,526 | 1,550 | 1,487 | 1,520 | +34 | +2.3 | 119,300 |
| 7/19 | 1,524 | 1,535 | 1,486 | 1,486 | -39 | -2.6 | 73,200 |
| 7/18 | 1,499 | 1,525 | 1,463 | 1,525 | +18 | +1.2 | 126,200 |
| 7/17 | 1,512 | 1,521 | 1,498 | 1,507 | +6 | +0.4 | 71,100 |
| 7/16 | 1,520 | 1,560 | 1,492 | 1,501 | -53 | -3.4 | 89,300 |
| 7/12 | 1,508 | 1,560 | 1,508 | 1,554 | +40 | +2.6 | 86,600 |
| 7/11 | 1,559 | 1,570 | 1,512 | 1,514 | -24 | -1.6 | 57,400 |
| 7/10 | 1,535 | 1,548 | 1,477 | 1,538 | +8 | +0.5 | 154,100 |
| 7/9 | 1,476 | 1,538 | 1,439 | 1,530 | +49 | +3.3 | 184,600 |
| 7/8 | 1,501 | 1,519 | 1,480 | 1,481 | -19 | -1.3 | 47,900 |
| 7/5 | 1,490 | 1,525 | 1,485 | 1,500 | +6 | +0.4 | 51,100 |
| 7/4 | 1,500 | 1,518 | 1,471 | 1,494 | -7 | -0.5 | 86,200 |
| 7/3 | 1,502 | 1,526 | 1,493 | 1,501 | -24 | -1.6 | 59,600 |
| 7/2 | 1,491 | 1,533 | 1,470 | 1,525 | +17 | +1.1 | 106,200 |
| 7/1 | 1,602 | 1,602 | 1,506 | 1,508 | -92 | -5.8 | 166,200 |
▶︎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
