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 |
---|---|---|---|---|---|
2024/03/28 | 305 | 309 | 298 | 298 | 229,000 |
2024/03/27 | 307 | 311 | 302 | 305 | 225,400 |
2024/03/26 | 308 | 311 | 303 | 303 | 254,900 |
2024/03/25 | 308 | 321 | 302 | 309 | 850,600 |
2024/03/22 | 296 | 310 | 292 | 309 | 646,100 |
2024/03/21 | 301 | 302 | 294 | 294 | 218,700 |
2024/03/19 | 297 | 298 | 293 | 298 | 156,700 |
2024/03/18 | 286 | 301 | 285 | 297 | 513,400 |
2024/03/15 | 280 | 285 | 277 | 284 | 568,400 |
2024/03/14 | 280 | 282 | 276 | 282 | 206,500 |
2024/03/13 | 285 | 286 | 277 | 278 | 162,500 |
2024/03/12 | 280 | 286 | 276 | 285 | 227,400 |
2024/03/11 | 290 | 295 | 281 | 282 | 256,800 |
2024/03/08 | 277 | 297 | 275 | 294 | 663,800 |
2024/03/07 | 280 | 283 | 278 | 281 | 204,200 |
2024/03/06 | 268 | 282 | 267 | 277 | 396,000 |
2024/03/05 | 266 | 269 | 263 | 267 | 212,500 |
2024/03/04 | 275 | 276 | 268 | 268 | 302,700 |
2024/03/01 | 283 | 285 | 276 | 276 | 335,500 |
2024/02/29 | 289 | 290 | 282 | 283 | 361,700 |
2024/02/28 | 294 | 301 | 289 | 292 | 307,300 |
2024/02/27 | 291 | 297 | 289 | 294 | 326,500 |
2024/02/26 | 296 | 302 | 288 | 296 | 363,100 |
2024/02/22 | 294 | 299 | 290 | 296 | 329,800 |
2024/02/21 | 300 | 305 | 287 | 293 | 513,700 |
2024/02/20 | 307 | 315 | 298 | 303 | 603,400 |
2024/02/19 | 273 | 309 | 273 | 307 | 1,612,900 |
2024/02/16 | 260 | 273 | 258 | 272 | 333,000 |
2024/02/15 | 264 | 265 | 258 | 260 | 244,500 |
2024/02/14 | 260 | 263 | 256 | 262 | 324,700 |
2024/02/13 | 260 | 269 | 259 | 265 | 566,500 |
2024/02/09 | 256 | 260 | 255 | 257 | 233,400 |
2024/02/08 | 263 | 263 | 253 | 256 | 651,600 |
2024/02/07 | 273 | 275 | 261 | 264 | 680,000 |
2024/02/06 | 281 | 285 | 276 | 276 | 237,100 |
2024/02/05 | 286 | 287 | 274 | 282 | 635,900 |
2024/02/02 | 263 | 289 | 260 | 287 | 1,618,100 |
2024/02/01 | 262 | 270 | 258 | 269 | 805,800 |
2024/01/31 | 265 | 266 | 261 | 266 | 228,800 |
2024/01/30 | 273 | 277 | 268 | 268 | 325,300 |
2024/01/29 | 275 | 278 | 272 | 272 | 299,100 |
2024/01/26 | 277 | 283 | 273 | 275 | 283,100 |
2024/01/25 | 272 | 278 | 271 | 277 | 322,500 |
2024/01/24 | 269 | 272 | 267 | 272 | 234,100 |
2024/01/23 | 273 | 275 | 269 | 270 | 140,800 |
2024/01/22 | 265 | 272 | 262 | 272 | 285,900 |
2024/01/19 | 265 | 267 | 262 | 263 | 240,100 |
2024/01/18 | 263 | 265 | 261 | 261 | 246,700 |
2024/01/17 | 269 | 269 | 264 | 265 | 377,800 |
2024/01/16 | 269 | 274 | 268 | 268 | 216,200 |
2024/01/15 | 266 | 269 | 264 | 269 | 173,600 |
2024/01/12 | 268 | 269 | 263 | 266 | 191,000 |
2024/01/11 | 270 | 271 | 265 | 270 | 267,400 |
2024/01/10 | 273 | 274 | 270 | 270 | 177,000 |
2024/01/09 | 273 | 278 | 270 | 274 | 230,400 |
2024/01/05 | 278 | 279 | 269 | 271 | 170,100 |
2024/01/04 | 270 | 276 | 262 | 275 | 167,700 |
2023/12/29 | 272 | 274 | 267 | 273 | 167,500 |
2023/12/28 | 265 | 272 | 258 | 272 | 190,000 |
2023/12/27 | 254 | 265 | 254 | 263 | 577,000 |
2023/12/26 | 254 | 260 | 251 | 253 | 364,700 |
2023/12/25 | 260 | 260 | 252 | 252 | 269,100 |
2023/12/22 | 262 | 264 | 255 | 257 | 371,700 |
2023/12/21 | 270 | 270 | 262 | 262 | 244,600 |
2023/12/20 | 277 | 280 | 272 | 273 | 212,300 |
2023/12/19 | 270 | 274 | 268 | 274 | 336,000 |
2023/12/18 | 275 | 276 | 270 | 272 | 249,300 |
2023/12/15 | 274 | 282 | 273 | 279 | 180,300 |
2023/12/14 | 277 | 284 | 276 | 276 | 213,800 |
2023/12/13 | 272 | 275 | 270 | 273 | 190,900 |
2023/12/12 | 284 | 284 | 271 | 272 | 268,200 |
2023/12/11 | 278 | 284 | 278 | 284 | 222,900 |
2023/12/08 | 272 | 280 | 271 | 275 | 293,400 |
2023/12/07 | 285 | 286 | 276 | 276 | 491,100 |
2023/12/06 | 282 | 289 | 282 | 289 | 199,700 |
2023/12/05 | 283 | 289 | 280 | 280 | 264,200 |
2023/12/04 | 288 | 288 | 283 | 283 | 328,800 |
2023/12/01 | 295 | 296 | 289 | 290 | 148,000 |
2023/11/30 | 298 | 299 | 294 | 294 | 138,700 |
2023/11/29 | 295 | 299 | 294 | 294 | 100,000 |
2023/11/28 | 298 | 301 | 295 | 297 | 122,400 |
2023/11/27 | 299 | 305 | 298 | 299 | 80,900 |
2023/11/24 | 307 | 307 | 298 | 298 | 112,300 |
2023/11/22 | 303 | 304 | 300 | 302 | 91,700 |
2023/11/21 | 305 | 310 | 304 | 308 | 214,900 |
2023/11/20 | 290 | 304 | 290 | 302 | 293,400 |
2023/11/17 | 294 | 294 | 289 | 291 | 146,300 |
2023/11/16 | 297 | 299 | 293 | 296 | 179,600 |
2023/11/15 | 286 | 299 | 283 | 298 | 396,400 |
2023/11/14 | 288 | 291 | 280 | 283 | 299,500 |
2023/11/13 | 295 | 296 | 288 | 291 | 281,600 |
2023/11/10 | 292 | 298 | 291 | 297 | 370,100 |
2023/11/09 | 299 | 300 | 291 | 293 | 423,500 |
2023/11/08 | 304 | 314 | 304 | 304 | 385,800 |
2023/11/07 | 305 | 306 | 299 | 303 | 394,400 |
2023/11/06 | 302 | 308 | 299 | 305 | 977,000 |
2023/11/02 | 287 | 305 | 287 | 294 | 3,419,300 |
2023/11/01 | 270 | 271 | 260 | 263 | 440,000 |
2023/10/31 | 263 | 268 | 259 | 267 | 265,100 |
2023/10/30 | 262 | 266 | 260 | 263 | 222,300 |
2023/10/27 | 260 | 266 | 260 | 266 | 205,900 |
2023/10/26 | 260 | 266 | 257 | 260 | 226,500 |
2023/10/25 | 269 | 269 | 262 | 267 | 295,900 |
2023/10/24 | 252 | 266 | 244 | 265 | 952,800 |
2023/10/23 | 258 | 264 | 250 | 251 | 533,800 |
2023/10/20 | 273 | 273 | 258 | 262 | 615,100 |
2023/10/19 | 284 | 287 | 271 | 273 | 438,500 |
2023/10/18 | 291 | 292 | 286 | 289 | 204,000 |
2023/10/17 | 291 | 298 | 291 | 292 | 211,200 |
2023/10/16 | 294 | 298 | 287 | 288 | 394,200 |
2023/10/13 | 307 | 308 | 298 | 299 | 196,400 |
2023/10/12 | 303 | 308 | 300 | 308 | 135,300 |
2023/10/11 | 305 | 307 | 302 | 304 | 133,000 |
2023/10/10 | 302 | 304 | 299 | 304 | 149,900 |
2023/10/06 | 296 | 304 | 295 | 298 | 215,200 |
2023/10/05 | 295 | 300 | 293 | 296 | 262,900 |
2023/10/04 | 291 | 295 | 287 | 288 | 435,700 |
2023/10/03 | 310 | 313 | 297 | 297 | 501,200 |
2023/10/02 | 317 | 320 | 311 | 311 | 174,200 |
2023/09/29 | 319 | 323 | 315 | 316 | 108,700 |
2023/09/28 | 320 | 320 | 313 | 317 | 195,100 |
2023/09/27 | 315 | 321 | 315 | 321 | 120,900 |
2023/09/26 | 322 | 322 | 317 | 318 | 97,300 |
2023/09/25 | 316 | 324 | 315 | 323 | 124,900 |
2023/09/22 | 312 | 320 | 311 | 314 | 202,500 |
2023/09/21 | 324 | 325 | 314 | 314 | 447,700 |
2023/09/20 | 330 | 330 | 324 | 324 | 167,800 |
2023/09/19 | 333 | 333 | 328 | 331 | 176,200 |
2023/09/15 | 336 | 336 | 331 | 332 | 145,100 |
2023/09/14 | 338 | 338 | 333 | 335 | 104,300 |
2023/09/13 | 334 | 338 | 334 | 337 | 82,300 |
2023/09/12 | 334 | 339 | 334 | 334 | 140,900 |
2023/09/11 | 336 | 339 | 331 | 334 | 96,900 |
2023/09/08 | 334 | 338 | 333 | 336 | 108,700 |
2023/09/07 | 337 | 339 | 335 | 336 | 121,900 |
2023/09/06 | 339 | 343 | 338 | 340 | 172,100 |
2023/09/05 | 334 | 337 | 332 | 337 | 140,900 |
2023/09/04 | 333 | 335 | 330 | 334 | 191,500 |
2023/09/01 | 330 | 332 | 329 | 332 | 139,400 |
2023/08/31 | 333 | 337 | 333 | 333 | 111,200 |
2023/08/30 | 339 | 339 | 333 | 335 | 148,800 |
2023/08/29 | 340 | 341 | 338 | 339 | 147,100 |
2023/08/28 | 338 | 341 | 334 | 338 | 141,100 |
2023/08/25 | 332 | 341 | 329 | 338 | 201,400 |
2023/08/24 | 329 | 336 | 329 | 334 | 143,600 |
2023/08/23 | 323 | 330 | 321 | 329 | 98,400 |
2023/08/22 | 330 | 330 | 323 | 325 | 127,700 |
2023/08/21 | 318 | 328 | 318 | 325 | 249,100 |
2023/08/18 | 324 | 324 | 315 | 318 | 362,900 |
2023/08/17 | 335 | 337 | 324 | 328 | 469,700 |
2023/08/16 | 337 | 342 | 336 | 338 | 150,700 |
2023/08/15 | 342 | 342 | 338 | 340 | 163,000 |
2023/08/14 | 344 | 347 | 339 | 343 | 307,300 |
2023/08/10 | 336 | 347 | 336 | 345 | 413,800 |
2023/08/09 | 330 | 336 | 329 | 335 | 235,200 |
2023/08/08 | 339 | 340 | 330 | 330 | 419,400 |
2023/08/07 | 343 | 343 | 335 | 339 | 380,200 |
2023/08/04 | 343 | 348 | 335 | 346 | 641,100 |
2023/08/03 | 351 | 352 | 344 | 344 | 350,500 |
2023/08/02 | 366 | 370 | 351 | 354 | 919,200 |
2023/08/01 | 387 | 395 | 383 | 391 | 717,500 |
2023/07/31 | 379 | 384 | 377 | 383 | 264,000 |
2023/07/28 | 370 | 374 | 365 | 374 | 330,700 |
2023/07/27 | 370 | 373 | 368 | 371 | 144,300 |
2023/07/26 | 374 | 374 | 365 | 370 | 262,900 |
2023/07/25 | 378 | 378 | 373 | 377 | 114,300 |
2023/07/24 | 372 | 376 | 372 | 374 | 103,900 |
2023/07/21 | 377 | 379 | 372 | 372 | 209,300 |
2023/07/20 | 381 | 382 | 377 | 382 | 108,300 |
2023/07/19 | 382 | 384 | 379 | 381 | 108,400 |
2023/07/18 | 384 | 386 | 376 | 381 | 182,300 |
2023/07/14 | 390 | 394 | 380 | 380 | 383,800 |
2023/07/13 | 371 | 390 | 371 | 390 | 621,300 |
2023/07/12 | 378 | 387 | 374 | 374 | 424,600 |
2023/07/11 | 358 | 382 | 358 | 379 | 1,074,400 |
2023/07/10 | 350 | 358 | 347 | 356 | 432,100 |
2023/07/07 | 343 | 351 | 342 | 349 | 159,700 |
2023/07/06 | 344 | 349 | 342 | 349 | 123,000 |
2023/07/05 | 347 | 348 | 345 | 347 | 136,000 |
2023/07/04 | 352 | 352 | 346 | 351 | 368,300 |
2023/07/03 | 350 | 354 | 350 | 352 | 204,400 |
2023/06/30 | 348 | 353 | 342 | 349 | 517,000 |
2023/06/29 | 340 | 347 | 339 | 347 | 289,900 |
2023/06/28 | 334 | 341 | 333 | 339 | 316,100 |
2023/06/27 | 342 | 343 | 335 | 336 | 429,900 |
2023/06/26 | 363 | 364 | 346 | 346 | 709,300 |
2023/06/23 | 369 | 375 | 363 | 365 | 358,700 |
2023/06/22 | 364 | 366 | 362 | 366 | 260,200 |
2023/06/21 | 364 | 367 | 360 | 363 | 282,000 |
2023/06/20 | 370 | 370 | 363 | 367 | 292,300 |
2023/06/19 | 368 | 373 | 366 | 371 | 238,400 |
2023/06/16 | 370 | 375 | 367 | 367 | 315,600 |
2023/06/15 | 386 | 386 | 370 | 372 | 501,500 |
2023/06/14 | 385 | 409 | 382 | 386 | 1,464,300 |
2023/06/13 | 369 | 385 | 369 | 379 | 691,600 |
2023/06/12 | 359 | 369 | 359 | 369 | 315,800 |
2023/06/09 | 361 | 361 | 355 | 357 | 176,600 |
2023/06/08 | 365 | 366 | 356 | 356 | 306,700 |
2023/06/07 | 365 | 368 | 359 | 366 | 238,700 |
2023/06/06 | 362 | 365 | 359 | 364 | 155,600 |