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) |
|---|---|---|---|---|---|---|---|
| 12/29 | 1,144 | 1,181 | 1,134 | 1,158 | +11 | +1.0 | 99,500 |
| 12/28 | 1,139 | 1,167 | 1,120 | 1,147 | +13 | +1.2 | 116,900 |
| 12/27 | 1,132 | 1,144 | 1,121 | 1,134 | -1 | -0.1 | 102,500 |
| 12/26 | 1,118 | 1,141 | 1,114 | 1,135 | +17 | +1.5 | 178,500 |
| 12/25 | 1,148 | 1,150 | 1,113 | 1,118 | -29 | -2.5 | 113,600 |
| 12/22 | 1,169 | 1,186 | 1,143 | 1,147 | -22 | -1.9 | 157,800 |
| 12/21 | 1,160 | 1,188 | 1,152 | 1,169 | -17 | -1.4 | 93,100 |
| 12/20 | 1,168 | 1,222 | 1,156 | 1,186 | +37 | +3.2 | 152,400 |
| 12/19 | 1,152 | 1,161 | 1,140 | 1,149 | -6 | -0.5 | 96,100 |
| 12/18 | 1,160 | 1,161 | 1,127 | 1,155 | -6 | -0.5 | 141,700 |
| 12/15 | 1,124 | 1,183 | 1,124 | 1,161 | +22 | +1.9 | 99,000 |
| 12/14 | 1,158 | 1,179 | 1,131 | 1,139 | -17 | -1.5 | 78,600 |
| 12/13 | 1,141 | 1,175 | 1,135 | 1,156 | -10 | -0.9 | 131,900 |
| 12/12 | 1,191 | 1,205 | 1,165 | 1,166 | -25 | -2.1 | 106,400 |
| 12/11 | 1,227 | 1,227 | 1,185 | 1,191 | -18 | -1.5 | 127,800 |
| 12/8 | 1,223 | 1,229 | 1,194 | 1,209 | -40 | -3.2 | 162,500 |
| 12/7 | 1,273 | 1,281 | 1,236 | 1,249 | -38 | -3.0 | 145,600 |
| 12/6 | 1,276 | 1,297 | 1,259 | 1,287 | +15 | +1.2 | 216,800 |
| 12/5 | 1,290 | 1,331 | 1,272 | 1,272 | -28 | -2.2 | 401,800 |
| 12/4 | 1,326 | 1,347 | 1,297 | 1,300 | -32 | -2.4 | 164,600 |
| 12/1 | 1,331 | 1,383 | 1,320 | 1,332 | +7 | +0.5 | 149,700 |
| 11/30 | 1,356 | 1,362 | 1,323 | 1,325 | -17 | -1.3 | 306,500 |
| 11/29 | 1,341 | 1,387 | 1,335 | 1,342 | -13 | -1.0 | 204,500 |
| 11/28 | 1,361 | 1,380 | 1,341 | 1,355 | -8 | -0.6 | 119,700 |
| 11/27 | 1,378 | 1,397 | 1,353 | 1,363 | -19 | -1.4 | 136,400 |
| 11/24 | 1,410 | 1,442 | 1,380 | 1,382 | -23 | -1.6 | 127,600 |
| 11/22 | 1,421 | 1,443 | 1,389 | 1,405 | -27 | -1.9 | 100,900 |
| 11/21 | 1,446 | 1,454 | 1,374 | 1,432 | -14 | -1.0 | 243,600 |
| 11/20 | 1,420 | 1,494 | 1,395 | 1,446 | +65 | +4.7 | 350,900 |
| 11/17 | 1,402 | 1,416 | 1,351 | 1,381 | -21 | -1.5 | 222,000 |
▶︎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
