7214東証S貸借
業種 輸送用機器
ＧＭＢ 株価時系列データ
PTS
1,508.5
円
(14:07)
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 |
|---|---|
| 2,228 (23/06/23) | 1,066 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,600 (24/06/18) | 1,066 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,385 | 1,600 | 1,357 | 1,509 | +137 | +10.0 | 1,191,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,354 | 1,380 | 1,289 | 1,372 | +22 | +1.6 | 288,500 |
| 6/7 | 1,388 | 1,408 | 1,306 | 1,350 | -49 | -3.5 | 381,800 |
| 5/31 | 1,300 | 1,479 | 1,279 | 1,399 | +108 | +8.4 | 1,070,200 |
| 5/24 | 1,333 | 1,500 | 1,271 | 1,291 | -37 | -2.8 | 938,000 |
| 5/17 | 1,142 | 1,379 | 1,108 | 1,328 | +177 | +15.4 | 1,749,600 |
| 5/10 | 1,112 | 1,177 | 1,100 | 1,151 | +42 | +3.8 | 289,900 |
| 5/2 | 1,095 | 1,118 | 1,095 | 1,109 | +24 | +2.2 | 102,100 |
| 4/26 | 1,086 | 1,131 | 1,077 | 1,085 | 0 | 0.0 | 247,000 |
| 4/19 | 1,097 | 1,136 | 1,066 | 1,085 | -14 | -1.3 | 319,800 |
| 4/12 | 1,108 | 1,147 | 1,088 | 1,099 | -2 | -0.2 | 270,500 |
| 4/5 | 1,159 | 1,161 | 1,087 | 1,101 | -49 | -4.3 | 469,300 |
| 3/29 | 1,177 | 1,201 | 1,142 | 1,150 | -32 | -2.7 | 275,000 |
| 3/22 | 1,148 | 1,201 | 1,139 | 1,182 | +54 | +4.8 | 206,800 |
| 3/15 | 1,109 | 1,167 | 1,081 | 1,128 | +13 | +1.2 | 357,700 |
| 3/8 | 1,149 | 1,158 | 1,108 | 1,115 | -26 | -2.3 | 298,700 |
| 3/1 | 1,167 | 1,205 | 1,118 | 1,141 | -38 | -3.2 | 534,400 |
| 2/22 | 1,131 | 1,223 | 1,124 | 1,179 | +60 | +5.4 | 268,100 |
| 2/16 | 1,235 | 1,263 | 1,091 | 1,119 | -115 | -9.3 | 613,800 |
| 2/9 | 1,210 | 1,301 | 1,206 | 1,234 | +25 | +2.1 | 638,500 |
| 2/2 | 1,233 | 1,265 | 1,194 | 1,209 | -23 | -1.9 | 413,500 |
| 1/26 | 1,218 | 1,272 | 1,218 | 1,232 | +21 | +1.7 | 220,500 |
| 1/19 | 1,227 | 1,254 | 1,205 | 1,211 | -11 | -0.9 | 484,400 |
| 1/12 | 1,230 | 1,266 | 1,215 | 1,222 | +14 | +1.2 | 479,000 |
| 1/5 | 1,148 | 1,224 | 1,138 | 1,208 | +50 | +4.3 | 316,000 |
| 12/29 | 1,148 | 1,181 | 1,113 | 1,158 | +11 | +1.0 | 611,000 |
| 12/22 | 1,160 | 1,222 | 1,127 | 1,147 | -14 | -1.2 | 641,100 |
| 12/15 | 1,227 | 1,227 | 1,124 | 1,161 | -48 | -4.0 | 543,700 |
| 12/8 | 1,326 | 1,347 | 1,194 | 1,209 | -123 | -9.2 | 1,091,300 |
| 12/1 | 1,378 | 1,397 | 1,320 | 1,332 | -50 | -3.6 | 916,800 |
| 11/24 | 1,420 | 1,494 | 1,374 | 1,382 | +1 | +0.1 | 823,000 |
▶︎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