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 |
|---|---|---|---|---|---|
| 2026/02/06 | 162 | 163 | 159 | 159 | 250,700 |
| 2026/02/05 | 161 | 164 | 159 | 162 | 352,100 |
| 2026/02/04 | 163 | 164 | 161 | 162 | 189,600 |
| 2026/02/03 | 165 | 166 | 162 | 163 | 207,500 |
| 2026/02/02 | 166 | 167 | 163 | 164 | 209,500 |
| 2026/01/30 | 161 | 167 | 160 | 166 | 370,000 |
| 2026/01/29 | 159 | 162 | 157 | 160 | 467,000 |
| 2026/01/28 | 160 | 162 | 159 | 159 | 288,600 |
| 2026/01/27 | 165 | 165 | 161 | 161 | 433,400 |
| 2026/01/26 | 171 | 171 | 165 | 165 | 548,700 |
| 2026/01/23 | 169 | 174 | 168 | 173 | 280,700 |
| 2026/01/22 | 171 | 171 | 168 | 170 | 222,800 |
| 2026/01/21 | 170 | 170 | 166 | 168 | 496,800 |
| 2026/01/20 | 173 | 183 | 168 | 173 | 1,647,700 |
| 2026/01/19 | 172 | 173 | 170 | 171 | 247,900 |
| 2026/01/16 | 174 | 174 | 170 | 173 | 181,800 |
| 2026/01/15 | 169 | 174 | 168 | 174 | 364,800 |
| 2026/01/14 | 169 | 171 | 167 | 169 | 287,400 |
| 2026/01/13 | 174 | 174 | 168 | 169 | 271,300 |
| 2026/01/09 | 175 | 175 | 171 | 172 | 220,300 |
| 2026/01/08 | 169 | 174 | 169 | 174 | 333,300 |
| 2026/01/07 | 168 | 171 | 166 | 171 | 352,300 |
| 2026/01/06 | 166 | 169 | 165 | 168 | 200,200 |
| 2026/01/05 | 164 | 166 | 163 | 166 | 205,600 |
| 2025/12/30 | 170 | 170 | 163 | 163 | 346,900 |
| 2025/12/29 | 173 | 174 | 167 | 168 | 421,300 |
| 2025/12/26 | 171 | 177 | 171 | 176 | 515,400 |
| 2025/12/25 | 169 | 170 | 168 | 170 | 609,400 |
| 2025/12/24 | 167 | 170 | 166 | 169 | 325,900 |
| 2025/12/23 | 165 | 167 | 163 | 166 | 281,700 |
| 2025/12/22 | 170 | 171 | 165 | 165 | 611,200 |
| 2025/12/19 | 164 | 168 | 164 | 168 | 327,000 |
| 2025/12/18 | 163 | 165 | 162 | 164 | 214,700 |
| 2025/12/17 | 168 | 168 | 163 | 163 | 164,500 |
| 2025/12/16 | 167 | 167 | 165 | 166 | 192,200 |
| 2025/12/15 | 165 | 168 | 164 | 168 | 239,400 |
| 2025/12/12 | 163 | 166 | 163 | 165 | 555,400 |
| 2025/12/11 | 166 | 167 | 162 | 162 | 237,300 |
| 2025/12/10 | 163 | 166 | 162 | 166 | 344,500 |
| 2025/12/09 | 164 | 167 | 159 | 163 | 1,070,300 |
| 2025/12/08 | 166 | 166 | 162 | 164 | 430,500 |
| 2025/12/05 | 167 | 170 | 166 | 166 | 226,500 |
| 2025/12/04 | 166 | 169 | 166 | 168 | 230,800 |
| 2025/12/03 | 168 | 168 | 166 | 166 | 323,400 |
| 2025/12/02 | 171 | 171 | 168 | 168 | 314,800 |
| 2025/12/01 | 175 | 175 | 170 | 171 | 315,200 |
| 2025/11/28 | 174 | 176 | 173 | 175 | 281,400 |
| 2025/11/27 | 173 | 175 | 172 | 173 | 186,700 |
| 2025/11/26 | 172 | 175 | 171 | 174 | 136,100 |
| 2025/11/25 | 174 | 177 | 171 | 171 | 162,700 |
| 2025/11/21 | 172 | 175 | 170 | 175 | 264,500 |
| 2025/11/20 | 175 | 176 | 170 | 171 | 406,500 |
| 2025/11/19 | 175 | 177 | 174 | 174 | 160,200 |
| 2025/11/18 | 177 | 178 | 175 | 176 | 229,500 |
| 2025/11/17 | 181 | 181 | 175 | 177 | 357,100 |
| 2025/11/14 | 184 | 184 | 181 | 181 | 193,900 |
| 2025/11/13 | 188 | 188 | 182 | 184 | 235,100 |
| 2025/11/12 | 185 | 189 | 184 | 188 | 216,500 |
| 2025/11/11 | 185 | 186 | 181 | 184 | 210,900 |
| 2025/11/10 | 181 | 185 | 179 | 185 | 273,600 |
| 2025/11/07 | 180 | 183 | 178 | 180 | 572,000 |
| 2025/11/06 | 192 | 192 | 180 | 182 | 1,072,300 |
| 2025/11/05 | 203 | 203 | 197 | 199 | 268,000 |
| 2025/11/04 | 200 | 203 | 198 | 201 | 173,600 |
| 2025/10/31 | 201 | 202 | 198 | 198 | 207,800 |
| 2025/10/30 | 200 | 202 | 199 | 200 | 243,100 |
| 2025/10/29 | 204 | 204 | 199 | 200 | 311,300 |
| 2025/10/28 | 209 | 209 | 204 | 204 | 329,200 |
| 2025/10/27 | 209 | 210 | 207 | 209 | 138,000 |
| 2025/10/24 | 210 | 210 | 207 | 207 | 150,500 |
| 2025/10/23 | 209 | 210 | 207 | 209 | 124,600 |
| 2025/10/22 | 210 | 212 | 209 | 211 | 110,700 |
| 2025/10/21 | 209 | 212 | 207 | 211 | 225,300 |
| 2025/10/20 | 210 | 211 | 207 | 208 | 155,300 |
| 2025/10/17 | 210 | 212 | 207 | 207 | 170,700 |
| 2025/10/16 | 212 | 213 | 209 | 210 | 143,900 |
| 2025/10/15 | 210 | 213 | 209 | 211 | 274,500 |
| 2025/10/14 | 212 | 212 | 205 | 209 | 367,700 |
| 2025/10/10 | 216 | 217 | 213 | 214 | 270,500 |
| 2025/10/09 | 217 | 218 | 215 | 217 | 140,000 |
| 2025/10/08 | 218 | 219 | 215 | 217 | 208,400 |
| 2025/10/07 | 220 | 220 | 216 | 217 | 136,100 |
| 2025/10/06 | 220 | 221 | 217 | 219 | 170,100 |
| 2025/10/03 | 214 | 220 | 214 | 216 | 253,900 |
| 2025/10/02 | 214 | 218 | 213 | 215 | 253,900 |
| 2025/10/01 | 220 | 220 | 214 | 214 | 619,900 |
| 2025/09/30 | 221 | 224 | 221 | 221 | 316,300 |
| 2025/09/29 | 230 | 230 | 223 | 224 | 418,300 |
| 2025/09/26 | 228 | 232 | 227 | 230 | 298,500 |
| 2025/09/25 | 233 | 233 | 229 | 229 | 390,000 |
| 2025/09/24 | 234 | 235 | 233 | 233 | 194,500 |
| 2025/09/22 | 235 | 238 | 234 | 234 | 236,500 |
| 2025/09/19 | 238 | 239 | 234 | 234 | 354,600 |
| 2025/09/18 | 235 | 237 | 235 | 236 | 224,100 |
| 2025/09/17 | 235 | 236 | 232 | 234 | 392,600 |
| 2025/09/16 | 238 | 238 | 234 | 236 | 288,900 |
| 2025/09/12 | 238 | 239 | 234 | 238 | 409,200 |
| 2025/09/11 | 240 | 242 | 237 | 237 | 186,100 |
| 2025/09/10 | 240 | 242 | 239 | 240 | 86,500 |
| 2025/09/09 | 243 | 244 | 240 | 240 | 186,100 |
| 2025/09/08 | 241 | 243 | 240 | 242 | 161,200 |
| 2025/09/05 | 240 | 241 | 238 | 240 | 196,000 |
| 2025/09/04 | 240 | 240 | 237 | 240 | 106,800 |
| 2025/09/03 | 240 | 241 | 237 | 239 | 153,500 |
| 2025/09/02 | 239 | 241 | 239 | 240 | 116,200 |
| 2025/09/01 | 236 | 239 | 236 | 239 | 184,200 |
| 2025/08/29 | 236 | 237 | 235 | 236 | 250,400 |
| 2025/08/28 | 237 | 238 | 236 | 237 | 226,800 |
| 2025/08/27 | 240 | 241 | 237 | 238 | 385,400 |
| 2025/08/26 | 243 | 243 | 240 | 240 | 214,400 |
| 2025/08/25 | 243 | 245 | 242 | 243 | 136,900 |
| 2025/08/22 | 243 | 245 | 242 | 243 | 153,100 |
| 2025/08/21 | 245 | 245 | 241 | 242 | 171,300 |
| 2025/08/20 | 245 | 247 | 243 | 244 | 218,200 |
| 2025/08/19 | 245 | 247 | 244 | 245 | 257,700 |
| 2025/08/18 | 241 | 245 | 241 | 244 | 165,900 |
| 2025/08/15 | 244 | 245 | 241 | 242 | 178,900 |
| 2025/08/14 | 243 | 245 | 242 | 242 | 90,400 |
| 2025/08/13 | 242 | 246 | 241 | 243 | 223,700 |
| 2025/08/12 | 245 | 245 | 240 | 244 | 302,300 |
| 2025/08/08 | 246 | 246 | 243 | 244 | 344,200 |
| 2025/08/07 | 247 | 248 | 244 | 246 | 297,500 |
| 2025/08/06 | 246 | 249 | 246 | 246 | 374,600 |
| 2025/08/05 | 252 | 258 | 244 | 245 | 1,183,700 |
| 2025/08/04 | 260 | 267 | 259 | 260 | 393,000 |
| 2025/08/01 | 259 | 265 | 258 | 265 | 256,700 |
| 2025/07/31 | 256 | 259 | 253 | 259 | 243,200 |
| 2025/07/30 | 253 | 256 | 251 | 254 | 126,700 |
| 2025/07/29 | 256 | 256 | 252 | 252 | 78,500 |
| 2025/07/28 | 257 | 259 | 256 | 257 | 75,100 |
| 2025/07/25 | 254 | 258 | 252 | 257 | 267,400 |
| 2025/07/24 | 256 | 256 | 252 | 255 | 165,900 |
| 2025/07/23 | 251 | 258 | 250 | 255 | 460,200 |
| 2025/07/22 | 249 | 252 | 248 | 249 | 114,100 |
| 2025/07/18 | 251 | 252 | 248 | 249 | 122,700 |
| 2025/07/17 | 248 | 251 | 248 | 251 | 63,500 |
| 2025/07/16 | 250 | 252 | 249 | 249 | 197,000 |
| 2025/07/15 | 252 | 254 | 249 | 250 | 142,100 |
| 2025/07/14 | 253 | 256 | 251 | 252 | 100,900 |
| 2025/07/11 | 253 | 256 | 252 | 254 | 110,700 |
| 2025/07/10 | 257 | 257 | 251 | 252 | 120,300 |
| 2025/07/09 | 254 | 257 | 254 | 256 | 222,000 |
| 2025/07/08 | 249 | 252 | 249 | 252 | 72,600 |
| 2025/07/07 | 246 | 254 | 246 | 250 | 163,500 |
| 2025/07/04 | 247 | 249 | 245 | 246 | 130,300 |
| 2025/07/03 | 247 | 248 | 244 | 245 | 205,300 |
| 2025/07/02 | 249 | 249 | 246 | 246 | 199,700 |
| 2025/07/01 | 255 | 255 | 249 | 249 | 203,100 |
| 2025/06/30 | 254 | 258 | 253 | 255 | 183,200 |
| 2025/06/27 | 253 | 256 | 252 | 255 | 213,000 |
| 2025/06/26 | 253 | 255 | 251 | 253 | 138,000 |
| 2025/06/25 | 254 | 255 | 250 | 253 | 214,300 |
| 2025/06/24 | 254 | 255 | 251 | 253 | 137,000 |
| 2025/06/23 | 248 | 253 | 248 | 252 | 183,500 |
| 2025/06/20 | 254 | 255 | 250 | 250 | 312,100 |
| 2025/06/19 | 255 | 258 | 254 | 255 | 90,800 |
| 2025/06/18 | 250 | 258 | 250 | 254 | 232,100 |
| 2025/06/17 | 251 | 253 | 249 | 250 | 135,100 |
| 2025/06/16 | 246 | 251 | 246 | 250 | 157,000 |
| 2025/06/13 | 255 | 255 | 247 | 249 | 315,300 |
| 2025/06/12 | 253 | 257 | 252 | 253 | 162,400 |
| 2025/06/11 | 253 | 258 | 252 | 253 | 217,600 |
| 2025/06/10 | 256 | 257 | 250 | 251 | 284,500 |
| 2025/06/09 | 250 | 259 | 249 | 257 | 343,700 |
| 2025/06/06 | 255 | 256 | 248 | 250 | 336,100 |
| 2025/06/05 | 260 | 261 | 255 | 255 | 176,700 |
| 2025/06/04 | 262 | 264 | 258 | 260 | 225,000 |
| 2025/06/03 | 256 | 261 | 254 | 260 | 374,300 |
| 2025/06/02 | 254 | 256 | 253 | 255 | 102,800 |
| 2025/05/30 | 250 | 255 | 249 | 255 | 224,800 |
| 2025/05/29 | 250 | 251 | 248 | 250 | 212,400 |
| 2025/05/28 | 253 | 254 | 250 | 250 | 188,300 |
| 2025/05/27 | 248 | 253 | 246 | 252 | 242,700 |
| 2025/05/26 | 246 | 249 | 243 | 248 | 279,900 |
| 2025/05/23 | 245 | 248 | 243 | 243 | 222,000 |
| 2025/05/22 | 244 | 247 | 242 | 244 | 224,100 |
| 2025/05/21 | 248 | 248 | 244 | 245 | 186,500 |
| 2025/05/20 | 246 | 249 | 245 | 247 | 186,600 |
| 2025/05/19 | 252 | 254 | 244 | 246 | 376,900 |
| 2025/05/16 | 246 | 253 | 245 | 252 | 457,000 |
| 2025/05/15 | 247 | 248 | 243 | 243 | 424,000 |
| 2025/05/14 | 259 | 259 | 244 | 247 | 1,056,400 |
| 2025/05/13 | 274 | 275 | 261 | 261 | 440,600 |
| 2025/05/12 | 261 | 270 | 260 | 266 | 915,800 |
| 2025/05/09 | 289 | 293 | 285 | 293 | 575,400 |
| 2025/05/08 | 286 | 288 | 281 | 288 | 248,900 |
| 2025/05/07 | 291 | 291 | 284 | 286 | 211,200 |
| 2025/05/02 | 291 | 292 | 287 | 291 | 127,600 |
| 2025/05/01 | 291 | 293 | 289 | 291 | 174,700 |
| 2025/04/30 | 290 | 292 | 288 | 292 | 174,600 |
| 2025/04/28 | 288 | 292 | 288 | 288 | 165,000 |
| 2025/04/25 | 288 | 288 | 286 | 287 | 119,200 |
| 2025/04/24 | 293 | 299 | 282 | 287 | 502,800 |
| 2025/04/23 | 293 | 295 | 289 | 291 | 185,800 |
| 2025/04/22 | 290 | 292 | 288 | 292 | 143,600 |
| 2025/04/21 | 286 | 292 | 286 | 289 | 183,700 |
| 2025/04/18 | 278 | 289 | 275 | 287 | 264,300 |
| 2025/04/17 | 270 | 276 | 270 | 275 | 91,500 |
| 2025/04/16 | 275 | 277 | 270 | 271 | 126,700 |
| 2025/04/15 | 278 | 279 | 274 | 275 | 121,600 |