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) |
|---|---|---|---|---|---|---|---|
| 10/3 | 1,983 | 1,992 | 1,873 | 1,878 | -123 | -6.2 | 308,500 |
| 10/2 | 2,098 | 2,099 | 1,982 | 2,001 | -61 | -3.0 | 269,700 |
| 9/29 | 2,098 | 2,129 | 2,026 | 2,062 | -6 | -0.3 | 229,100 |
| 9/28 | 1,999 | 2,082 | 1,929 | 2,068 | +58 | +2.9 | 283,100 |
| 9/27 | 2,001 | 2,047 | 1,985 | 2,010 | -20 | -1.0 | 102,800 |
| 9/26 | 2,020 | 2,047 | 1,955 | 2,030 | +12 | +0.6 | 191,000 |
| 9/25 | 2,060 | 2,090 | 2,006 | 2,018 | -44 | -2.1 | 164,000 |
| 9/22 | 2,029 | 2,119 | 2,012 | 2,062 | +12 | +0.6 | 262,400 |
| 9/21 | 2,070 | 2,165 | 2,007 | 2,050 | -47 | -2.2 | 293,300 |
| 9/20 | 2,170 | 2,212 | 2,097 | 2,097 | -63 | -2.9 | 314,400 |
| 9/19 | 2,087 | 2,219 | 2,076 | 2,160 | +71 | +3.4 | 591,200 |
| 9/15 | 2,110 | 2,130 | 1,976 | 2,089 | +17 | +0.8 | 373,100 |
| 9/14 | 2,144 | 2,198 | 2,072 | 2,072 | -67 | -3.1 | 370,200 |
| 9/13 | 2,169 | 2,210 | 2,126 | 2,139 | -36 | -1.7 | 457,700 |
| 9/12 | 1,960 | 2,175 | 1,955 | 2,175 | +172 | +8.6 | 726,500 |
| 9/11 | 2,090 | 2,100 | 1,950 | 2,003 | -57 | -2.8 | 334,500 |
| 9/8 | 1,991 | 2,060 | 1,933 | 2,060 | +27 | +1.3 | 356,100 |
| 9/7 | 2,095 | 2,125 | 2,016 | 2,033 | -27 | -1.3 | 468,500 |
| 9/6 | 2,050 | 2,109 | 1,992 | 2,060 | +89 | +4.5 | 785,400 |
| 9/5 | 1,880 | 1,993 | 1,840 | 1,971 | +111 | +6.0 | 1,028,800 |
| 9/4 | 1,701 | 1,865 | 1,701 | 1,860 | +194 | +11.6 | 677,900 |
| 9/1 | 1,651 | 1,724 | 1,629 | 1,666 | -33 | -1.9 | 369,200 |
| 8/31 | 1,659 | 1,770 | 1,633 | 1,699 | +82 | +5.1 | 721,600 |
| 8/30 | 1,721 | 1,731 | 1,610 | 1,617 | -87 | -5.1 | 461,500 |
| 8/29 | 1,800 | 1,836 | 1,660 | 1,704 | -99 | -5.5 | 869,000 |
| 8/28 | 1,901 | 1,949 | 1,784 | 1,803 | -97 | -5.1 | 621,500 |
| 8/25 | 1,841 | 1,970 | 1,830 | 1,900 | +57 | +3.1 | 1,113,900 |
| 8/24 | 1,921 | 1,940 | 1,823 | 1,843 | -58 | -3.1 | 753,300 |
| 8/23 | 1,861 | 1,977 | 1,836 | 1,901 | +94 | +5.2 | 1,288,200 |
| 8/22 | 1,717 | 1,868 | 1,717 | 1,807 | +90 | +5.2 | 990,900 |
▶︎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
