7214東証S貸借
業種 輸送用機器
ＧＭＢ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,219 (23/09/19) | 1,066 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,708 (24/06/26) | 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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 1,568 | 1,708 | 1,559 | 1,576 | +46 | +3.0 | 1,971,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 1,420 | 1,494 | 1,374 | 1,382 | +1 | +0.1 | 823,000 |
| 11/17 | 1,670 | 1,733 | 1,307 | 1,381 | -430 | -23.7 | 3,597,000 |
| 11/10 | 1,747 | 1,830 | 1,715 | 1,811 | +96 | +5.6 | 787,200 |
| 11/2 | 1,616 | 1,769 | 1,610 | 1,715 | +59 | +3.6 | 685,500 |
| 10/27 | 1,780 | 1,790 | 1,553 | 1,656 | -148 | -8.2 | 1,119,000 |
| 10/20 | 1,805 | 1,978 | 1,726 | 1,804 | -41 | -2.2 | 921,800 |
| 10/13 | 1,775 | 1,950 | 1,767 | 1,845 | +82 | +4.7 | 804,800 |
| 10/6 | 2,098 | 2,099 | 1,705 | 1,763 | -299 | -14.5 | 1,645,300 |
| 9/29 | 2,060 | 2,129 | 1,929 | 2,062 | 0 | 0.0 | 970,000 |
| 9/22 | 2,087 | 2,219 | 2,007 | 2,062 | -27 | -1.3 | 1,461,300 |
| 9/15 | 2,090 | 2,210 | 1,950 | 2,089 | +29 | +1.4 | 2,262,000 |
| 9/8 | 1,701 | 2,125 | 1,701 | 2,060 | +394 | +23.7 | 3,316,700 |
| 9/1 | 1,901 | 1,949 | 1,610 | 1,666 | -234 | -12.3 | 3,042,800 |
| 8/25 | 1,622 | 1,977 | 1,553 | 1,900 | +227 | +13.6 | 4,970,200 |
| 8/18 | 1,451 | 1,820 | 1,260 | 1,673 | +297 | +21.6 | 7,771,000 |
| 8/10 | 1,254 | 1,408 | 1,235 | 1,376 | +106 | +8.4 | 873,400 |
| 8/4 | 1,341 | 1,378 | 1,256 | 1,270 | -46 | -3.5 | 709,100 |
| 7/28 | 1,428 | 1,460 | 1,301 | 1,316 | -126 | -8.7 | 1,260,500 |
| 7/21 | 1,469 | 1,634 | 1,428 | 1,442 | -11 | -0.8 | 1,659,000 |
| 7/14 | 1,585 | 1,610 | 1,404 | 1,453 | -123 | -7.8 | 1,729,000 |
| 7/7 | 1,908 | 1,917 | 1,574 | 1,576 | -294 | -15.7 | 2,415,600 |
| 6/30 | 2,100 | 2,129 | 1,784 | 1,870 | -280 | -13.0 | 2,294,700 |
| 6/23 | 2,175 | 2,438 | 2,091 | 2,150 | -40 | -1.8 | 4,868,500 |
| 6/16 | 3,035 | 3,350 | 2,123 | 2,190 | -975 | -30.8 | 15,667,500 |
| 6/9 | 2,300 | 3,290 | 2,059 | 3,165 | +1,106 | +53.7 | 34,492,400 |
| 6/2 | 1,849 | 2,087 | 1,585 | 2,059 | +277 | +15.5 | 3,509,900 |
| 5/26 | 1,326 | 1,924 | 1,308 | 1,782 | +544 | +43.9 | 5,998,200 |
| 5/19 | 1,622 | 1,743 | 1,140 | 1,238 | -504 | -28.9 | 3,621,100 |
| 5/12 | 1,869 | 2,033 | 1,666 | 1,742 | -7 | -0.4 | 8,275,100 |
| 5/2 | 1,383 | 1,749 | 1,364 | 1,749 | +367 | +26.6 | 3,363,600 |
▶︎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