グローバルダイニング(7625)の株価時系列情報
グローバルダイニング(7625)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 |
---|---|---|---|---|---|
2019/12/30 | 222 | 222 | 218 | 219 | 4,400 |
2019/12/27 | 228 | 228 | 220 | 222 | 18,900 |
2019/12/26 | 224 | 227 | 222 | 227 | 31,600 |
2019/12/25 | 217 | 225 | 217 | 222 | 16,700 |
2019/12/24 | 219 | 223 | 217 | 223 | 11,900 |
2019/12/23 | 219 | 221 | 218 | 219 | 17,100 |
2019/12/20 | 220 | 228 | 220 | 224 | 11,200 |
2019/12/19 | 217 | 223 | 217 | 222 | 13,300 |
2019/12/18 | 223 | 223 | 218 | 218 | 5,400 |
2019/12/17 | 227 | 227 | 221 | 221 | 9,700 |
2019/12/16 | 233 | 233 | 226 | 226 | 9,500 |
2019/12/13 | 228 | 228 | 226 | 228 | 2,800 |
2019/12/12 | 228 | 230 | 227 | 227 | 6,000 |
2019/12/11 | 225 | 231 | 225 | 230 | 9,300 |
2019/12/10 | 227 | 230 | 225 | 225 | 8,400 |
2019/12/09 | 225 | 234 | 225 | 230 | 6,900 |
2019/12/06 | 224 | 226 | 224 | 225 | 1,800 |
2019/12/05 | 225 | 226 | 223 | 225 | 8,100 |
2019/12/04 | 234 | 234 | 222 | 223 | 26,600 |
2019/12/03 | 233 | 233 | 227 | 229 | 13,300 |
2019/12/02 | 237 | 237 | 232 | 232 | 6,800 |
2019/11/29 | 237 | 237 | 231 | 236 | 17,000 |
2019/11/28 | 228 | 236 | 226 | 232 | 44,000 |
2019/11/27 | 235 | 240 | 232 | 233 | 43,600 |
2019/11/26 | 234 | 241 | 230 | 236 | 85,200 |
2019/11/25 | 224 | 250 | 224 | 236 | 943,700 |
2019/11/22 | 222 | 229 | 218 | 221 | 18,600 |
2019/11/21 | 222 | 245 | 214 | 220 | 263,100 |
2019/11/20 | 222 | 223 | 216 | 216 | 5,500 |
2019/11/19 | 220 | 221 | 218 | 221 | 4,400 |
2019/11/18 | 219 | 220 | 219 | 220 | 8,400 |
2019/11/15 | 220 | 220 | 216 | 216 | 2,900 |
2019/11/14 | 218 | 218 | 217 | 218 | 3,000 |
2019/11/13 | 214 | 217 | 214 | 217 | 7,000 |
2019/11/12 | 216 | 218 | 216 | 216 | 2,600 |
2019/11/11 | 215 | 218 | 215 | 217 | 5,900 |
2019/11/08 | 215 | 216 | 212 | 213 | 14,300 |
2019/11/07 | 215 | 217 | 213 | 213 | 2,300 |
2019/11/06 | 217 | 217 | 213 | 215 | 3,400 |
2019/11/05 | 215 | 217 | 213 | 213 | 11,300 |
2019/11/01 | 214 | 214 | 210 | 210 | 4,500 |
2019/10/31 | 214 | 215 | 211 | 211 | 4,600 |
2019/10/30 | 213 | 213 | 213 | 213 | 100 |
2019/10/29 | 218 | 218 | 212 | 215 | 2,700 |
2019/10/28 | 215 | 217 | 213 | 217 | 4,200 |
2019/10/25 | 210 | 214 | 210 | 214 | 28,500 |
2019/10/24 | 211 | 211 | 210 | 210 | 900 |
2019/10/23 | 211 | 212 | 209 | 211 | 1,800 |
2019/10/21 | 209 | 210 | 209 | 209 | 4,800 |
2019/10/18 | 214 | 215 | 206 | 209 | 6,900 |
2019/10/17 | 211 | 214 | 210 | 212 | 4,000 |
2019/10/16 | 208 | 210 | 207 | 207 | 13,800 |
2019/10/15 | 213 | 213 | 207 | 210 | 12,900 |
2019/10/11 | 211 | 214 | 209 | 210 | 6,400 |
2019/10/10 | 209 | 210 | 206 | 210 | 14,000 |
2019/10/09 | 211 | 211 | 209 | 209 | 3,200 |
2019/10/08 | 208 | 213 | 208 | 211 | 21,000 |
2019/10/07 | 213 | 213 | 213 | 213 | 300 |
2019/10/04 | 214 | 214 | 211 | 213 | 14,500 |
2019/10/03 | 219 | 219 | 214 | 214 | 1,700 |
2019/10/02 | 215 | 217 | 215 | 217 | 700 |
2019/10/01 | 216 | 216 | 214 | 214 | 1,700 |
2019/09/30 | 216 | 219 | 216 | 218 | 3,100 |
2019/09/27 | 218 | 218 | 213 | 216 | 8,400 |
2019/09/26 | 214 | 218 | 214 | 218 | 32,900 |
2019/09/25 | 216 | 216 | 213 | 213 | 6,300 |
2019/09/24 | 218 | 218 | 216 | 216 | 4,600 |
2019/09/20 | 214 | 215 | 214 | 214 | 4,000 |
2019/09/19 | 215 | 215 | 214 | 214 | 2,000 |
2019/09/18 | 213 | 214 | 213 | 213 | 1,200 |
2019/09/17 | 215 | 215 | 213 | 213 | 4,500 |
2019/09/13 | 212 | 214 | 212 | 213 | 3,500 |
2019/09/12 | 213 | 214 | 212 | 212 | 1,500 |
2019/09/11 | 214 | 214 | 212 | 213 | 3,800 |
2019/09/10 | 213 | 215 | 213 | 213 | 4,300 |
2019/09/09 | 212 | 212 | 212 | 212 | 1,100 |
2019/09/06 | 213 | 213 | 212 | 212 | 1,400 |
2019/09/05 | 213 | 214 | 212 | 212 | 3,600 |
2019/09/04 | 213 | 213 | 211 | 213 | 2,300 |
2019/09/03 | 214 | 214 | 206 | 210 | 7,800 |
2019/09/02 | 212 | 212 | 212 | 212 | 500 |
2019/08/30 | 214 | 214 | 212 | 213 | 5,500 |
2019/08/29 | 212 | 213 | 210 | 211 | 9,800 |
2019/08/28 | 217 | 219 | 216 | 216 | 3,800 |
2019/08/27 | 216 | 218 | 215 | 217 | 4,700 |
2019/08/26 | 214 | 218 | 212 | 215 | 2,600 |
2019/08/23 | 213 | 216 | 213 | 214 | 2,200 |
2019/08/22 | 214 | 214 | 214 | 214 | 500 |
2019/08/21 | 214 | 214 | 214 | 214 | 200 |
2019/08/20 | 213 | 215 | 213 | 214 | 1,900 |
2019/08/19 | 214 | 218 | 214 | 217 | 1,700 |
2019/08/16 | 219 | 219 | 213 | 213 | 7,300 |
2019/08/15 | 214 | 216 | 214 | 216 | 1,400 |
2019/08/14 | 215 | 215 | 215 | 215 | 1,400 |
2019/08/13 | 212 | 216 | 212 | 215 | 800 |
2019/08/09 | 213 | 216 | 212 | 215 | 7,900 |
2019/08/08 | 216 | 216 | 214 | 214 | 4,800 |
2019/08/07 | 218 | 218 | 216 | 216 | 3,100 |
2019/08/06 | 213 | 216 | 212 | 216 | 5,700 |
2019/08/05 | 220 | 220 | 217 | 217 | 1,700 |
2019/08/02 | 217 | 218 | 217 | 218 | 300 |
2019/08/01 | 219 | 219 | 219 | 219 | 100 |
2019/07/31 | 218 | 221 | 218 | 220 | 3,500 |
2019/07/30 | 222 | 222 | 219 | 219 | 1,300 |
2019/07/29 | 220 | 221 | 218 | 220 | 4,300 |
2019/07/26 | 219 | 221 | 219 | 220 | 1,700 |
2019/07/25 | 223 | 223 | 220 | 220 | 1,000 |
2019/07/24 | 221 | 223 | 221 | 223 | 500 |
2019/07/23 | 220 | 222 | 220 | 222 | 4,200 |
2019/07/22 | 219 | 220 | 219 | 220 | 1,600 |
2019/07/19 | 218 | 220 | 215 | 219 | 5,100 |
2019/07/18 | 220 | 220 | 218 | 218 | 5,000 |
2019/07/17 | 223 | 223 | 219 | 221 | 6,000 |
2019/07/16 | 225 | 225 | 221 | 223 | 5,100 |
2019/07/12 | 220 | 225 | 220 | 225 | 2,600 |
2019/07/11 | 222 | 222 | 220 | 221 | 1,100 |
2019/07/10 | 221 | 221 | 220 | 221 | 1,100 |
2019/07/09 | 220 | 225 | 219 | 221 | 9,000 |
2019/07/08 | 221 | 221 | 219 | 219 | 6,000 |
2019/07/05 | 222 | 224 | 221 | 222 | 2,700 |
2019/07/04 | 220 | 222 | 220 | 222 | 5,300 |
2019/07/03 | 220 | 221 | 218 | 221 | 3,200 |
2019/07/02 | 220 | 220 | 219 | 220 | 2,700 |
2019/07/01 | 220 | 220 | 218 | 220 | 2,400 |
2019/06/28 | 221 | 221 | 216 | 216 | 6,800 |
2019/06/27 | 221 | 222 | 220 | 221 | 3,600 |
2019/06/26 | 214 | 222 | 214 | 219 | 13,500 |
2019/06/25 | 222 | 222 | 220 | 222 | 16,900 |
2019/06/24 | 225 | 225 | 220 | 222 | 9,400 |
2019/06/21 | 223 | 223 | 221 | 221 | 600 |
2019/06/20 | 222 | 225 | 222 | 224 | 3,400 |
2019/06/19 | 220 | 226 | 220 | 222 | 12,500 |
2019/06/18 | 220 | 221 | 219 | 219 | 8,000 |
2019/06/17 | 225 | 225 | 220 | 221 | 6,000 |
2019/06/14 | 219 | 223 | 219 | 222 | 7,600 |
2019/06/13 | 222 | 222 | 221 | 222 | 1,700 |
2019/06/12 | 219 | 222 | 219 | 222 | 6,400 |
2019/06/11 | 221 | 222 | 219 | 219 | 12,300 |
2019/06/10 | 218 | 222 | 218 | 222 | 5,700 |
2019/06/07 | 218 | 221 | 217 | 218 | 11,300 |
2019/06/06 | 221 | 222 | 219 | 219 | 15,700 |
2019/06/05 | 226 | 228 | 220 | 220 | 8,700 |
2019/06/04 | 220 | 224 | 220 | 224 | 3,000 |
2019/06/03 | 221 | 225 | 219 | 222 | 3,600 |
2019/05/31 | 220 | 223 | 220 | 221 | 1,600 |
2019/05/30 | 223 | 224 | 219 | 220 | 8,200 |
2019/05/29 | 223 | 225 | 220 | 224 | 2,500 |
2019/05/28 | 225 | 227 | 224 | 224 | 1,600 |
2019/05/27 | 227 | 229 | 224 | 224 | 4,200 |
2019/05/24 | 218 | 232 | 218 | 232 | 7,600 |
2019/05/23 | 222 | 233 | 218 | 221 | 19,700 |
2019/05/22 | 225 | 225 | 221 | 221 | 5,700 |
2019/05/21 | 226 | 226 | 219 | 224 | 10,700 |
2019/05/20 | 222 | 228 | 221 | 226 | 10,800 |
2019/05/17 | 221 | 222 | 219 | 222 | 7,500 |
2019/05/16 | 220 | 221 | 219 | 219 | 4,900 |
2019/05/15 | 221 | 221 | 215 | 220 | 3,300 |
2019/05/14 | 211 | 218 | 209 | 218 | 19,800 |
2019/05/13 | 210 | 215 | 210 | 213 | 13,800 |
2019/05/10 | 215 | 216 | 212 | 213 | 7,700 |
2019/05/09 | 218 | 219 | 213 | 213 | 16,300 |
2019/05/08 | 220 | 222 | 217 | 219 | 23,500 |
2019/05/07 | 230 | 230 | 219 | 219 | 29,700 |
2019/04/26 | 237 | 239 | 230 | 230 | 14,000 |
2019/04/25 | 237 | 242 | 234 | 236 | 23,100 |
2019/04/24 | 232 | 236 | 229 | 235 | 21,700 |
2019/04/23 | 240 | 240 | 227 | 233 | 55,600 |
2019/04/22 | 246 | 246 | 234 | 235 | 22,500 |
2019/04/19 | 233 | 250 | 233 | 246 | 117,900 |
2019/04/18 | 243 | 243 | 234 | 237 | 71,800 |
2019/04/17 | 243 | 249 | 235 | 243 | 290,800 |
2019/04/16 | 229 | 266 | 229 | 238 | 4,589,700 |
2019/04/15 | 221 | 225 | 221 | 224 | 4,100 |
2019/04/12 | 222 | 223 | 220 | 220 | 5,000 |
2019/04/11 | 222 | 222 | 222 | 222 | 1,500 |
2019/04/10 | 222 | 223 | 222 | 222 | 4,200 |
2019/04/09 | 224 | 224 | 221 | 221 | 12,400 |
2019/04/08 | 227 | 228 | 220 | 222 | 41,300 |
2019/04/05 | 226 | 244 | 223 | 230 | 119,000 |
2019/04/04 | 223 | 225 | 222 | 224 | 3,300 |
2019/04/03 | 222 | 226 | 220 | 222 | 13,400 |
2019/04/02 | 229 | 230 | 221 | 221 | 12,900 |
2019/04/01 | 227 | 233 | 227 | 229 | 9,200 |
2019/03/29 | 230 | 233 | 224 | 225 | 41,900 |
2019/03/28 | 225 | 230 | 224 | 230 | 31,000 |
2019/03/27 | 227 | 228 | 225 | 225 | 4,400 |
2019/03/26 | 223 | 229 | 223 | 227 | 8,200 |
2019/03/25 | 224 | 226 | 224 | 224 | 3,200 |
2019/03/22 | 235 | 235 | 227 | 227 | 6,300 |
2019/03/20 | 227 | 232 | 226 | 229 | 10,800 |
2019/03/19 | 226 | 232 | 226 | 227 | 3,300 |
2019/03/18 | 231 | 231 | 221 | 224 | 11,000 |
2019/03/15 | 228 | 228 | 222 | 225 | 15,300 |
2019/03/14 | 226 | 231 | 225 | 227 | 8,500 |
2019/03/13 | 226 | 229 | 225 | 225 | 3,500 |
2019/03/12 | 233 | 233 | 224 | 225 | 9,400 |
2019/03/11 | 235 | 235 | 225 | 225 | 14,400 |
2019/03/08 | 230 | 234 | 230 | 232 | 3,100 |
2019/03/07 | 237 | 237 | 231 | 234 | 8,400 |
2019/03/06 | 242 | 242 | 234 | 237 | 6,900 |
2019/03/05 | 241 | 241 | 237 | 240 | 6,500 |
2019/03/04 | 237 | 247 | 237 | 243 | 14,900 |
2019/03/01 | 238 | 248 | 234 | 234 | 22,700 |
2019/02/28 | 229 | 237 | 225 | 237 | 17,500 |
2019/02/27 | 227 | 230 | 227 | 230 | 4,900 |
2019/02/26 | 226 | 226 | 224 | 226 | 1,900 |
2019/02/25 | 227 | 229 | 221 | 226 | 5,000 |
2019/02/22 | 227 | 227 | 224 | 226 | 6,600 |
2019/02/21 | 227 | 228 | 225 | 227 | 3,000 |
2019/02/20 | 227 | 228 | 223 | 226 | 9,100 |
2019/02/19 | 228 | 228 | 222 | 225 | 17,300 |
2019/02/18 | 229 | 229 | 220 | 227 | 9,300 |
2019/02/15 | 225 | 225 | 218 | 224 | 20,100 |
2019/02/14 | 223 | 227 | 222 | 225 | 11,500 |
2019/02/13 | 240 | 261 | 225 | 226 | 128,400 |
2019/02/12 | 225 | 233 | 223 | 233 | 14,500 |
2019/02/08 | 223 | 228 | 223 | 225 | 13,300 |
2019/02/07 | 223 | 230 | 223 | 226 | 9,500 |
2019/02/06 | 231 | 235 | 229 | 229 | 3,200 |
2019/02/05 | 235 | 235 | 222 | 229 | 5,500 |
2019/02/04 | 230 | 232 | 229 | 232 | 6,300 |
2019/02/01 | 225 | 230 | 221 | 229 | 7,500 |
2019/01/31 | 228 | 228 | 222 | 223 | 6,200 |
2019/01/30 | 231 | 245 | 219 | 230 | 107,500 |
2019/01/29 | 216 | 223 | 216 | 218 | 21,600 |
2019/01/28 | 221 | 225 | 214 | 217 | 27,900 |
2019/01/25 | 225 | 226 | 219 | 221 | 60,100 |
2019/01/24 | 225 | 230 | 220 | 230 | 39,400 |
2019/01/23 | 230 | 231 | 216 | 222 | 76,300 |
2019/01/22 | 228 | 240 | 216 | 227 | 302,800 |
2019/01/21 | 204 | 236 | 199 | 222 | 806,000 |
2019/01/18 | 197 | 200 | 194 | 194 | 7,800 |
2019/01/17 | 195 | 199 | 195 | 197 | 1,200 |
2019/01/16 | 204 | 206 | 192 | 195 | 30,000 |
2019/01/15 | 191 | 199 | 191 | 199 | 13,800 |
2019/01/11 | 188 | 194 | 188 | 191 | 3,500 |
2019/01/10 | 195 | 195 | 188 | 188 | 16,500 |
2019/01/09 | 194 | 196 | 193 | 196 | 8,400 |
2019/01/08 | 189 | 195 | 189 | 194 | 8,800 |
2019/01/07 | 186 | 191 | 186 | 189 | 10,700 |
2019/01/04 | 173 | 186 | 173 | 185 | 5,600 |