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) |
|---|---|---|---|---|---|---|---|
| 11/16 | 1,366 | 1,430 | 1,335 | 1,402 | +42 | +3.1 | 338,300 |
| 11/15 | 1,365 | 1,378 | 1,323 | 1,360 | 0 | 0.0 | 457,300 |
| 11/14 | 1,492 | 1,549 | 1,307 | 1,360 | -136 | -9.1 | 1,349,500 |
| 11/13 | 1,670 | 1,733 | 1,444 | 1,496 | -315 | -17.4 | 1,229,900 |
| 11/10 | 1,735 | 1,823 | 1,727 | 1,811 | +51 | +2.9 | 205,200 |
| 11/9 | 1,755 | 1,764 | 1,715 | 1,760 | +9 | +0.5 | 125,300 |
| 11/8 | 1,810 | 1,810 | 1,731 | 1,751 | -35 | -2.0 | 152,600 |
| 11/7 | 1,805 | 1,809 | 1,746 | 1,786 | -14 | -0.8 | 134,000 |
| 11/6 | 1,747 | 1,830 | 1,733 | 1,800 | +85 | +5.0 | 170,100 |
| 11/2 | 1,744 | 1,750 | 1,701 | 1,715 | +9 | +0.5 | 158,500 |
| 11/1 | 1,728 | 1,769 | 1,705 | 1,706 | -4 | -0.2 | 207,400 |
| 10/31 | 1,633 | 1,710 | 1,615 | 1,710 | +46 | +2.8 | 159,100 |
| 10/30 | 1,616 | 1,718 | 1,610 | 1,664 | +8 | +0.5 | 160,500 |
| 10/27 | 1,590 | 1,673 | 1,585 | 1,656 | +71 | +4.5 | 166,800 |
| 10/26 | 1,590 | 1,610 | 1,553 | 1,585 | -44 | -2.7 | 157,000 |
| 10/25 | 1,681 | 1,709 | 1,611 | 1,629 | -12 | -0.7 | 163,200 |
| 10/24 | 1,675 | 1,701 | 1,585 | 1,641 | -14 | -0.9 | 306,800 |
| 10/23 | 1,780 | 1,790 | 1,634 | 1,655 | -149 | -8.3 | 325,200 |
| 10/20 | 1,830 | 1,850 | 1,726 | 1,804 | -26 | -1.4 | 235,700 |
| 10/19 | 1,883 | 1,894 | 1,820 | 1,830 | -80 | -4.2 | 164,600 |
| 10/18 | 1,948 | 1,948 | 1,860 | 1,910 | -10 | -0.5 | 127,500 |
| 10/17 | 1,940 | 1,978 | 1,894 | 1,920 | +6 | +0.3 | 218,100 |
| 10/16 | 1,805 | 1,932 | 1,754 | 1,914 | +69 | +3.7 | 175,900 |
| 10/13 | 1,890 | 1,897 | 1,822 | 1,845 | -70 | -3.7 | 258,400 |
| 10/12 | 1,946 | 1,950 | 1,838 | 1,915 | +9 | +0.5 | 205,200 |
| 10/11 | 1,803 | 1,908 | 1,772 | 1,906 | +116 | +6.5 | 192,000 |
| 10/10 | 1,775 | 1,838 | 1,767 | 1,790 | +27 | +1.5 | 149,200 |
| 10/6 | 1,720 | 1,809 | 1,710 | 1,763 | +51 | +3.0 | 193,900 |
| 10/5 | 1,772 | 1,830 | 1,705 | 1,712 | -56 | -3.2 | 328,300 |
| 10/4 | 1,800 | 1,843 | 1,742 | 1,768 | -110 | -5.9 | 544,900 |
▶︎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
