決算new！
2025/02/14 発表
今期経常を25％下方修正
7214東証S貸借
業種 輸送用機器
ＧＭＢ 株価時系列データ
PTS
945.1
円
取引時間外
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,708 (24/06/26) | 880 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,708 (24/06/26) | 880 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 991 | 991 | 938 | 949 | -90 | -8.7 | 129,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,010 | 1,044 | 1,004 | 1,039 | +27 | +2.7 | 61,300 |
| 2/7 | 992 | 1,015 | 986 | 1,012 | +17 | +1.7 | 61,400 |
| 1/31 | 1,020 | 1,027 | 981 | 995 | -25 | -2.5 | 181,400 |
| 1/24 | 992 | 1,020 | 988 | 1,020 | +38 | +3.9 | 120,600 |
| 1/17 | 1,001 | 1,015 | 978 | 982 | -24 | -2.4 | 104,600 |
| 1/10 | 1,040 | 1,045 | 1,004 | 1,006 | -21 | -2.0 | 99,800 |
| 12/30 | 1,021 | 1,030 | 1,013 | 1,027 | +5 | +0.5 | 27,300 |
| 12/27 | 986 | 1,043 | 965 | 1,022 | +47 | +4.8 | 274,000 |
| 12/20 | 992 | 1,008 | 965 | 975 | -19 | -1.9 | 197,400 |
| 12/13 | 997 | 1,025 | 985 | 994 | -1 | -0.1 | 141,200 |
| 12/6 | 1,044 | 1,044 | 981 | 995 | -33 | -3.2 | 149,400 |
| 11/29 | 1,050 | 1,058 | 1,008 | 1,028 | -14 | -1.3 | 122,700 |
| 11/22 | 1,040 | 1,079 | 1,017 | 1,042 | +2 | +0.2 | 196,300 |
| 11/15 | 1,143 | 1,168 | 1,037 | 1,040 | -106 | -9.3 | 392,200 |
| 11/8 | 1,168 | 1,238 | 1,146 | 1,146 | -2 | -0.2 | 260,200 |
| 11/1 | 1,125 | 1,169 | 1,104 | 1,148 | 0 | 0.0 | 247,900 |
| 10/25 | 1,141 | 1,200 | 1,114 | 1,148 | +12 | +1.1 | 172,000 |
| 10/18 | 1,163 | 1,184 | 1,135 | 1,136 | -19 | -1.7 | 88,500 |
| 10/11 | 1,199 | 1,205 | 1,135 | 1,155 | -15 | -1.3 | 133,700 |
| 10/4 | 1,134 | 1,193 | 1,125 | 1,170 | -52 | -4.3 | 166,800 |
| 9/27 | 1,203 | 1,225 | 1,184 | 1,222 | +16 | +1.3 | 115,000 |
| 9/20 | 1,185 | 1,215 | 1,128 | 1,206 | +66 | +5.8 | 82,500 |
| 9/13 | 1,112 | 1,164 | 1,092 | 1,140 | -32 | -2.7 | 135,000 |
| 9/6 | 1,222 | 1,249 | 1,159 | 1,172 | -50 | -4.1 | 161,900 |
| 8/30 | 1,153 | 1,227 | 1,142 | 1,222 | +68 | +5.9 | 149,400 |
| 8/23 | 1,210 | 1,245 | 1,131 | 1,154 | -56 | -4.6 | 477,500 |
| 8/16 | 1,157 | 1,249 | 1,147 | 1,210 | +61 | +5.3 | 341,000 |
| 8/9 | 1,088 | 1,173 | 880 | 1,149 | -31 | -2.6 | 775,500 |
| 8/2 | 1,407 | 1,412 | 1,173 | 1,180 | -220 | -15.7 | 596,900 |
| 7/26 | 1,526 | 1,575 | 1,393 | 1,400 | -86 | -5.8 | 674,800 |
▶︎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
