日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ぐるなび(2440)の株価時系列情報

ぐるなび(2440)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 519 526 515 523 435,700
2020/12/29 516 528 513 523 541,300
2020/12/28 522 529 506 512 597,400
2020/12/25 516 522 513 522 283,500
2020/12/24 518 529 513 517 379,900
2020/12/23 526 535 515 518 413,300
2020/12/22 530 541 523 523 546,600
2020/12/21 532 543 527 533 377,400
2020/12/18 520 535 520 532 537,000
2020/12/17 531 532 520 526 486,100
2020/12/16 530 536 526 533 411,500
2020/12/15 531 533 522 525 299,500
2020/12/14 531 539 528 529 428,100
2020/12/11 515 534 515 531 580,900
2020/12/10 522 524 511 513 469,800
2020/12/09 521 525 514 518 580,600
2020/12/08 516 532 513 529 434,000
2020/12/07 537 537 520 520 699,100
2020/12/04 535 543 525 543 548,900
2020/12/03 553 554 535 540 587,700
2020/12/02 535 550 529 543 641,400
2020/12/01 512 532 510 529 523,300
2020/11/30 537 537 517 517 640,200
2020/11/27 537 543 530 534 594,500
2020/11/26 528 540 522 536 596,400
2020/11/25 536 542 528 531 628,200
2020/11/24 517 535 516 528 690,100
2020/11/20 511 524 503 519 689,200
2020/11/19 520 520 499 510 1,421,500
2020/11/18 533 538 523 525 991,100
2020/11/17 552 557 536 536 1,017,100
2020/11/16 539 557 530 543 1,818,300
2020/11/13 594 594 556 556 2,106,900
2020/11/12 638 638 601 608 1,702,600
2020/11/11 634 651 629 643 920,400
2020/11/10 650 658 628 642 1,796,800
2020/11/09 623 632 617 626 849,500
2020/11/06 628 634 612 623 1,071,800
2020/11/05 620 629 608 623 1,364,500
2020/11/04 615 630 602 616 1,548,100
2020/11/02 612 620 581 597 1,960,400
2020/10/30 623 667 602 616 3,416,100
2020/10/29 686 686 606 625 6,193,800
2020/10/28 769 779 743 756 1,415,300
2020/10/27 741 785 730 781 1,346,200
2020/10/26 773 793 742 763 2,317,400
2020/10/23 728 750 714 743 1,016,100
2020/10/22 727 747 711 716 1,117,800
2020/10/21 708 738 708 728 1,095,700
2020/10/20 706 716 681 704 859,600
2020/10/19 715 726 710 719 746,600
2020/10/16 716 736 707 723 1,493,700
2020/10/15 752 754 700 714 2,344,000
2020/10/14 767 796 755 764 1,707,500
2020/10/13 816 821 778 782 1,803,600
2020/10/12 853 853 793 808 1,850,100
2020/10/09 845 859 816 843 1,672,100
2020/10/08 888 910 837 841 4,467,800
2020/10/07 809 883 800 875 4,051,700
2020/10/06 823 829 777 803 2,688,700
2020/10/05 768 811 751 811 2,677,100
2020/10/02 738 762 722 739 1,951,800
2020/09/30 740 749 711 720 791,000
2020/09/29 728 739 719 737 587,700
2020/09/28 720 728 704 726 644,500
2020/09/25 716 717 697 715 919,800
2020/09/24 717 726 699 707 987,200
2020/09/23 744 745 724 732 959,700
2020/09/18 701 740 701 738 1,382,000
2020/09/17 725 732 697 709 1,622,200
2020/09/16 753 755 703 740 2,151,900
2020/09/15 828 835 727 748 4,367,600
2020/09/14 755 792 750 791 1,247,600
2020/09/11 750 750 731 747 799,100
2020/09/10 752 784 741 748 2,022,500
2020/09/09 730 747 717 744 908,900
2020/09/08 735 756 729 745 1,248,100
2020/09/07 752 766 728 747 2,017,800
2020/09/04 681 734 672 731 1,812,600
2020/09/03 694 715 690 706 1,685,900
2020/09/02 662 696 646 668 2,510,900
2020/09/01 640 664 629 656 886,700
2020/08/31 639 662 635 647 1,020,100
2020/08/28 627 652 610 619 1,470,000
2020/08/27 650 651 629 634 1,187,800
2020/08/26 639 678 623 650 5,683,300
2020/08/25 569 640 567 619 2,705,100
2020/08/24 568 568 548 559 339,400
2020/08/21 572 580 564 568 257,500
2020/08/20 567 580 557 564 469,600
2020/08/19 545 573 543 572 591,000
2020/08/18 542 548 530 546 585,100
2020/08/17 558 560 544 552 551,800
2020/08/14 542 570 539 557 807,400
2020/08/13 542 558 536 539 605,700
2020/08/12 530 539 512 537 725,900
2020/08/11 495 525 495 524 725,000
2020/08/07 477 495 472 488 604,100
2020/08/06 485 485 470 477 445,200
2020/08/05 478 487 468 481 536,500
2020/08/04 465 486 453 484 887,900
2020/08/03 461 471 441 458 941,700
2020/07/31 482 489 445 451 1,355,900
2020/07/30 531 537 481 482 2,194,400
2020/07/29 608 612 572 581 621,000
2020/07/28 637 648 622 630 357,700
2020/07/27 662 669 628 635 503,200
2020/07/22 688 714 662 667 821,600
2020/07/21 666 698 645 686 1,301,500
2020/07/20 658 670 640 659 315,200
2020/07/17 664 671 644 657 344,000
2020/07/16 694 702 661 664 285,400
2020/07/15 674 688 674 688 321,500
2020/07/14 707 708 662 664 423,100
2020/07/13 690 713 690 713 248,100
2020/07/10 708 710 682 685 302,100
2020/07/09 736 737 706 716 222,300
2020/07/08 743 743 720 722 245,300
2020/07/07 750 759 725 743 260,600
2020/07/06 747 757 735 748 253,600
2020/07/03 717 757 717 739 561,200
2020/07/02 756 760 704 710 530,800
2020/07/01 749 760 730 735 331,700
2020/06/30 719 751 719 739 250,800
2020/06/29 730 730 703 715 255,400
2020/06/26 765 771 727 730 384,800
2020/06/25 750 760 731 760 328,800
2020/06/24 765 788 752 761 302,400
2020/06/23 757 765 737 754 226,200
2020/06/22 709 745 702 744 289,400
2020/06/19 724 744 715 715 261,900
2020/06/18 722 733 706 723 216,400
2020/06/17 720 727 708 722 220,800
2020/06/16 701 719 701 711 350,300
2020/06/15 713 720 690 690 311,900
2020/06/12 701 717 685 716 691,900
2020/06/11 788 788 734 735 358,600
2020/06/10 796 805 787 799 377,000
2020/06/09 788 798 771 796 412,500
2020/06/08 771 804 765 792 549,600
2020/06/05 768 773 747 765 421,500
2020/06/04 761 786 746 779 881,100
2020/06/03 759 777 738 757 920,000
2020/06/02 705 768 703 749 1,245,900
2020/06/01 673 690 666 688 524,100
2020/05/29 665 680 657 659 512,300
2020/05/28 666 676 649 674 429,200
2020/05/27 660 660 637 656 475,200
2020/05/26 656 685 645 651 799,200
2020/05/25 606 626 598 626 251,100
2020/05/22 594 607 584 593 241,500
2020/05/21 613 613 585 595 393,100
2020/05/20 603 613 596 607 339,400
2020/05/19 634 639 608 610 275,500
2020/05/18 595 606 582 604 262,700
2020/05/15 620 620 579 591 388,500
2020/05/14 655 658 600 600 616,200
2020/05/13 670 691 655 664 432,300
2020/05/12 677 720 666 678 864,700
2020/05/11 649 699 638 686 1,178,100
2020/05/08 575 609 557 599 437,400
2020/05/07 546 571 543 566 305,800
2020/05/01 573 573 547 547 281,500
2020/04/30 572 594 572 579 454,200
2020/04/28 535 550 526 550 181,600
2020/04/27 529 535 521 532 128,000
2020/04/24 535 535 521 528 121,000
2020/04/23 525 538 525 535 126,300
2020/04/22 508 525 490 517 252,600
2020/04/21 550 552 516 518 261,900
2020/04/20 558 560 548 556 111,200
2020/04/17 558 578 556 558 134,200
2020/04/16 533 557 533 551 212,400
2020/04/15 548 553 528 541 266,100
2020/04/14 523 550 521 549 302,000
2020/04/13 557 564 526 528 298,400
2020/04/10 576 589 550 567 278,600
2020/04/09 544 574 540 570 304,900
2020/04/08 530 550 522 540 403,900
2020/04/07 504 548 504 523 574,800
2020/04/06 465 487 456 480 701,500
2020/04/03 515 523 479 481 299,400
2020/04/02 517 538 517 525 356,400
2020/04/01 545 560 523 527 267,700
2020/03/31 567 573 548 555 269,000
2020/03/30 571 581 540 566 316,400
2020/03/27 595 612 586 605 254,500
2020/03/26 579 583 563 576 195,500
2020/03/25 597 610 568 592 388,200
2020/03/24 566 566 532 557 270,200
2020/03/23 516 545 506 540 446,200
2020/03/19 511 511 472 490 397,500
2020/03/18 498 516 489 493 373,700
2020/03/17 482 499 463 498 433,000
2020/03/16 506 521 487 490 373,700
2020/03/13 490 510 472 498 499,800
2020/03/12 572 585 550 550 293,100
2020/03/11 629 629 592 592 260,100
2020/03/10 585 624 570 619 434,700
2020/03/09 628 636 594 601 430,200
2020/03/06 682 690 651 652 249,000
2020/03/05 715 715 684 692 139,100
2020/03/04 694 709 691 705 302,400
2020/03/03 742 755 707 709 300,300
2020/03/02 714 742 709 727 634,800
2020/02/28 744 759 722 726 393,400
2020/02/27 787 801 771 774 288,400
2020/02/26 794 807 788 799 248,400
2020/02/25 799 817 790 804 248,700
2020/02/21 840 852 835 844 117,100
2020/02/20 873 873 836 845 179,900
2020/02/19 857 869 855 865 142,200
2020/02/18 850 859 838 849 184,100
2020/02/17 872 874 853 855 176,700
2020/02/14 893 897 881 884 144,600
2020/02/13 898 898 878 893 210,900
2020/02/12 900 905 866 892 195,900
2020/02/10 875 906 874 898 333,100
2020/02/07 897 901 854 866 478,200
2020/02/06 913 916 831 897 1,710,000
2020/02/05 910 914 895 898 296,200
2020/02/04 888 904 887 900 146,600
2020/02/03 862 893 856 888 248,700
2020/01/31 898 903 893 894 205,900
2020/01/30 912 914 900 905 263,400
2020/01/29 908 919 904 912 174,900
2020/01/28 917 925 915 918 217,400
2020/01/27 943 943 931 938 166,600
2020/01/24 966 968 951 958 150,200
2020/01/23 972 976 961 965 129,100
2020/01/22 964 975 962 970 114,900
2020/01/21 979 979 959 965 131,600
2020/01/20 969 981 968 979 123,500
2020/01/17 994 994 964 969 227,200
2020/01/16 998 998 977 995 155,100
2020/01/15 1,026 1,033 997 1,003 191,800
2020/01/14 1,000 1,025 998 1,024 186,100
2020/01/10 1,012 1,013 992 998 136,800
2020/01/09 1,010 1,022 1,003 1,012 131,900
2020/01/08 1,006 1,006 978 1,000 255,300
2020/01/07 992 1,016 990 1,013 217,800
2020/01/06 970 977 960 977 233,800

このページの先頭へ