KabuInsight

ＧＭＢ

7214
スタンダード/輸送用機器/GMB CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13945.0945.0938.0939.0-6.0-0.63%7,700
2026-03-12960.0960.0943.0945.0-13.0-1.36%5,400
2026-03-11964.0965.0958.0958.0-2.0-0.21%3,800
2026-03-10950.0960.0935.0960.0+32.0+3.45%8,200
2026-03-09931.0940.0910.0928.0-22.0-2.32%19,500
2026-03-06933.0951.0933.0950.0+10.0+1.06%6,700
2026-03-05950.0959.0940.0940.0+11.0+1.18%5,400
2026-03-04940.0952.0918.0929.0-37.0-3.83%16,900
2026-03-03990.0991.0963.0966.0-19.0-1.93%12,000
2026-03-02991.0993.0971.0985.0-8.0-0.81%9,000
2026-02-27980.0994.0980.0993.0+12.0+1.22%17,800
2026-02-26981.0981.0971.0981.0+3.0+0.31%10,700
2026-02-25971.0981.0966.0978.0+7.0+0.72%5,700
2026-02-24962.0983.0962.0971.0+10.0+1.04%9,200
2026-02-20975.0975.0955.0961.0-17.0-1.74%5,400
2026-02-19978.0980.0965.0978.00.00.00%10,400
2026-02-18959.0978.0959.0978.0+28.0+2.95%19,900
2026-02-17929.0952.0929.0950.0+21.0+2.26%11,200
2026-02-16944.0955.0926.0929.0-26.0-2.72%28,200
2026-02-13962.0968.0940.0955.00.00.00%19,200
2026-02-12965.0966.0946.0955.0-10.0-1.04%9,900
2026-02-10955.0965.0952.0965.0+10.0+1.05%3,300
2026-02-09957.0958.0944.0955.0+7.0+0.74%20,800
2026-02-06937.0948.0933.0948.0+10.0+1.07%12,600
2026-02-05926.0938.0919.0938.0+13.0+1.41%16,700
2026-02-04935.0935.0921.0925.0-2.0-0.22%7,800
2026-02-03925.0927.0922.0927.0+6.0+0.65%1,300
2026-02-02919.0934.0918.0921.0+2.0+0.22%7,600
2026-01-30915.0930.0906.0919.0+11.0+1.21%10,200
2026-01-29919.0926.0908.0908.0-3.0-0.33%3,400
2026-01-28930.0932.0910.0911.0-25.0-2.67%8,400
2026-01-27938.0938.0922.0936.0+13.0+1.41%5,200
2026-01-26930.0949.0923.0923.0-12.0-1.28%11,100
2026-01-23932.0939.0930.0935.0+4.0+0.43%6,400
2026-01-22928.0935.0927.0931.0+5.0+0.54%4,200
2026-01-21930.0933.0920.0926.0-5.0-0.54%9,900
2026-01-20950.0955.0926.0931.0-19.0-2.00%17,200
2026-01-19938.0951.0930.0950.0+12.0+1.28%17,900
2026-01-16925.0938.0921.0938.0+10.0+1.08%9,400
2026-01-15926.0929.0921.0928.0+1.0+0.11%11,400
2026-01-14919.0930.0919.0927.0+12.0+1.31%8,900
2026-01-13928.0930.0915.0915.0-12.0-1.29%11,300
2026-01-09927.0933.0927.0927.00.00.00%7,600
2026-01-08933.0936.0927.0927.00.00.00%4,200
2026-01-07930.0931.0927.0927.0-3.0-0.32%5,200
2026-01-06927.0931.0925.0930.0+7.0+0.76%7,400
2026-01-05921.0926.0914.0923.0+9.0+0.98%13,000
2025-12-30916.0918.0910.0914.0+4.0+0.44%15,900
2025-12-29911.0913.0905.0910.0+13.0+1.45%7,800
2025-12-26900.0917.0895.0897.0+2.0+0.22%26,600
2025-12-25902.0902.0888.0895.0-8.0-0.89%7,700
2025-12-24882.0903.0880.0903.0+16.0+1.80%16,700
2025-12-23871.0887.0871.0887.0+19.0+2.19%13,200
2025-12-22870.0876.0865.0868.00.00.00%14,400
2025-12-19864.0873.0862.0868.0+5.0+0.58%19,500
2025-12-18864.0867.0861.0863.0+2.0+0.23%7,000
2025-12-17862.0868.0860.0861.0+1.0+0.12%10,900
2025-12-16860.0868.0860.0860.0-1.0-0.12%9,800
2025-12-15860.0869.0860.0861.0-9.0-1.03%13,100
2025-12-12869.0870.0864.0870.0+6.0+0.69%6,100
2025-12-11860.0865.0852.0864.0+5.0+0.58%8,900
2025-12-10863.0873.0856.0859.0-3.0-0.35%7,100
2025-12-09864.0864.0855.0862.0-2.0-0.23%4,800
2025-12-08876.0876.0856.0864.0-2.0-0.23%8,200
2025-12-05866.0871.0866.0866.0-7.0-0.80%5,900
2025-12-04868.0875.0867.0873.0+5.0+0.58%6,900
2025-12-03863.0876.0860.0868.0+5.0+0.58%7,100
2025-12-02874.0874.0861.0863.0-11.0-1.26%5,100
2025-12-01879.0880.0873.0874.0-2.0-0.23%4,100
2025-11-28875.0876.0871.0876.0+4.0+0.46%2,500
2025-11-27862.0872.0862.0872.0+9.0+1.04%6,100
2025-11-26861.0870.0859.0863.0+2.0+0.23%6,900
2025-11-25866.0866.0857.0861.0+8.0+0.94%5,100
2025-11-21852.0857.0850.0853.0-1.0-0.12%2,400
2025-11-20855.0868.0854.0854.0+2.0+0.23%3,000
2025-11-19868.0868.0852.0852.0-1.0-0.12%4,700
2025-11-18866.0866.0853.0853.0-16.0-1.84%6,600
2025-11-17865.0876.0861.0869.0+5.0+0.58%7,500
2025-11-14863.0868.0856.0864.0+3.0+0.35%10,400
2025-11-13867.0867.0854.0861.0-8.0-0.92%2,900
2025-11-12866.0869.0854.0869.0+3.0+0.35%5,500
2025-11-11860.0868.0859.0866.0+6.0+0.70%3,800
2025-11-10847.0860.0847.0860.0+14.0+1.65%5,700
2025-11-07844.0846.0841.0846.0-2.0-0.24%4,400
2025-11-06847.0860.0847.0848.0+5.0+0.59%7,400
2025-11-05856.0856.0843.0843.0-13.0-1.52%21,500
2025-11-04865.0865.0856.0856.00.00.00%2,200
2025-10-31874.0874.0856.0856.0-3.0-0.35%4,800
2025-10-30855.0864.0850.0859.0+13.0+1.54%6,900
2025-10-29880.0880.0846.0846.0-19.0-2.20%12,000
2025-10-28871.0873.0865.0865.0-5.0-0.57%4,700
2025-10-27860.0870.0860.0870.0+12.0+1.40%6,400
2025-10-24858.0861.0850.0858.0+5.0+0.59%7,600
2025-10-23856.0859.0852.0853.0-10.0-1.16%9,400
2025-10-22849.0863.0846.0863.0+15.0+1.77%9,700
2025-10-21850.0854.0848.0848.0-2.0-0.24%5,800
2025-10-20857.0860.0847.0850.0+2.0+0.24%14,200
2025-10-17853.0855.0848.0848.0-5.0-0.59%8,600
2025-10-16867.0867.0851.0853.0-5.0-0.58%7,200
2025-10-15850.0858.0842.0858.0+2.0+0.23%8,700
2025-10-14856.0860.0823.0856.0-15.0-1.72%23,100
2025-10-10907.0907.0857.0871.0-24.0-2.68%27,600
2025-10-09879.0908.0877.0895.0+14.0+1.59%21,400
2025-10-08881.0885.0873.0881.0-1.0-0.11%10,000
2025-10-07878.0887.0877.0882.0-1.0-0.11%6,400
2025-10-06908.0908.0882.0883.0+24.0+2.79%22,000
2025-10-03852.0880.0851.0859.0+2.0+0.23%11,200
2025-10-02873.0873.0857.0857.0-1.0-0.12%3,300
2025-10-01882.0883.0858.0858.0-31.0-3.49%22,000
2025-09-30895.0895.0874.0889.0-5.0-0.56%20,600
2025-09-29896.0896.0888.0894.0-21.0-2.30%11,200
2025-09-26905.0915.0902.0915.0+11.0+1.22%20,800
2025-09-25908.0911.0900.0904.0+1.0+0.11%11,800
2025-09-24891.0908.0888.0903.0+12.0+1.35%15,100
2025-09-22898.0898.0890.0891.0+3.0+0.34%6,500
2025-09-19888.0900.0888.0888.0+1.0+0.11%29,800
2025-09-18889.0894.0884.0887.0-5.0-0.56%13,100
2025-09-17897.0899.0885.0892.0-1.0-0.11%13,400
2025-09-16888.0900.0888.0893.0+8.0+0.90%6,600
2025-09-12888.0897.0885.0885.0——5,800

直近120営業日分を表示