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) |
---|---|---|---|---|---|---|---|
4/2 | 1,133 | 1,139 | 1,111 | 1,121 | -2 | -0.2 | 42,300 |
4/1 | 1,159 | 1,161 | 1,118 | 1,123 | -27 | -2.4 | 79,200 |
3/29 | 1,160 | 1,175 | 1,142 | 1,150 | -6 | -0.5 | 39,400 |
3/28 | 1,163 | 1,193 | 1,156 | 1,156 | -16 | -1.4 | 52,700 |
3/27 | 1,175 | 1,181 | 1,163 | 1,172 | -3 | -0.3 | 63,800 |
3/26 | 1,161 | 1,201 | 1,156 | 1,175 | +19 | +1.6 | 92,800 |
3/25 | 1,177 | 1,188 | 1,156 | 1,156 | -26 | -2.2 | 26,300 |
3/22 | 1,186 | 1,201 | 1,172 | 1,182 | -4 | -0.3 | 50,000 |
3/21 | 1,179 | 1,195 | 1,166 | 1,186 | +20 | +1.7 | 53,100 |
3/19 | 1,156 | 1,175 | 1,139 | 1,166 | +6 | +0.5 | 44,100 |
3/18 | 1,148 | 1,178 | 1,142 | 1,160 | +32 | +2.8 | 59,600 |
3/15 | 1,155 | 1,167 | 1,128 | 1,128 | -32 | -2.8 | 70,600 |
3/14 | 1,106 | 1,160 | 1,103 | 1,160 | +64 | +5.8 | 121,000 |
3/13 | 1,118 | 1,118 | 1,092 | 1,096 | -10 | -0.9 | 55,500 |
3/12 | 1,087 | 1,116 | 1,087 | 1,106 | +9 | +0.8 | 40,700 |
3/11 | 1,109 | 1,117 | 1,081 | 1,097 | -18 | -1.6 | 69,900 |
3/8 | 1,116 | 1,127 | 1,108 | 1,115 | -3 | -0.3 | 41,600 |
3/7 | 1,149 | 1,149 | 1,116 | 1,118 | -31 | -2.7 | 65,500 |
3/6 | 1,122 | 1,158 | 1,121 | 1,149 | +27 | +2.4 | 66,500 |
3/5 | 1,116 | 1,138 | 1,110 | 1,122 | -3 | -0.3 | 71,400 |
3/4 | 1,149 | 1,149 | 1,116 | 1,125 | -16 | -1.4 | 53,700 |
3/1 | 1,154 | 1,160 | 1,132 | 1,141 | -13 | -1.1 | 55,100 |
2/29 | 1,153 | 1,165 | 1,148 | 1,154 | -7 | -0.6 | 28,200 |
2/28 | 1,137 | 1,205 | 1,136 | 1,161 | +23 | +2.0 | 129,900 |
2/27 | 1,141 | 1,165 | 1,132 | 1,138 | +5 | +0.4 | 79,100 |
2/26 | 1,167 | 1,205 | 1,118 | 1,133 | -46 | -3.9 | 242,100 |
2/22 | 1,161 | 1,186 | 1,149 | 1,179 | +27 | +2.3 | 41,900 |
2/21 | 1,177 | 1,180 | 1,147 | 1,152 | -28 | -2.4 | 62,100 |
2/20 | 1,201 | 1,223 | 1,180 | 1,180 | -1 | -0.1 | 79,800 |
2/19 | 1,131 | 1,181 | 1,124 | 1,181 | +62 | +5.5 | 84,300 |
▶︎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