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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 271 | 280 | 271 | 274 | 205,600 |
| 2025/04/11 | 261 | 274 | 256 | 270 | 331,300 |
| 2025/04/10 | 279 | 279 | 262 | 268 | 315,700 |
| 2025/04/09 | 259 | 261 | 247 | 250 | 436,800 |
| 2025/04/08 | 252 | 271 | 251 | 267 | 371,200 |
| 2025/04/07 | 241 | 254 | 236 | 236 | 623,000 |
| 2025/04/04 | 279 | 282 | 264 | 268 | 423,700 |
| 2025/04/03 | 277 | 286 | 275 | 284 | 331,900 |
| 2025/04/02 | 289 | 290 | 284 | 284 | 235,200 |
| 2025/04/01 | 298 | 300 | 290 | 290 | 238,900 |
| 2025/03/31 | 302 | 303 | 296 | 296 | 226,800 |
| 2025/03/28 | 304 | 309 | 304 | 306 | 177,100 |
| 2025/03/27 | 298 | 305 | 298 | 305 | 169,300 |
| 2025/03/26 | 297 | 306 | 296 | 301 | 229,100 |
| 2025/03/25 | 306 | 307 | 296 | 296 | 335,900 |
| 2025/03/24 | 312 | 315 | 305 | 306 | 255,800 |
| 2025/03/21 | 318 | 323 | 315 | 315 | 2,150,200 |
| 2025/03/19 | 313 | 318 | 308 | 316 | 290,400 |
| 2025/03/18 | 309 | 313 | 304 | 313 | 284,600 |
| 2025/03/17 | 310 | 311 | 303 | 307 | 171,000 |
| 2025/03/14 | 304 | 312 | 302 | 311 | 255,100 |
| 2025/03/13 | 303 | 309 | 301 | 309 | 224,400 |
| 2025/03/12 | 295 | 307 | 295 | 302 | 276,000 |
| 2025/03/11 | 281 | 296 | 281 | 294 | 266,800 |
| 2025/03/10 | 286 | 290 | 283 | 286 | 311,900 |
| 2025/03/07 | 290 | 293 | 286 | 286 | 335,400 |
| 2025/03/06 | 296 | 298 | 292 | 295 | 216,900 |
| 2025/03/05 | 297 | 297 | 292 | 294 | 239,200 |
| 2025/03/04 | 293 | 295 | 288 | 293 | 280,900 |
| 2025/03/03 | 298 | 301 | 296 | 297 | 252,600 |
| 2025/02/28 | 300 | 306 | 294 | 294 | 373,700 |
| 2025/02/27 | 314 | 315 | 305 | 308 | 182,200 |
| 2025/02/26 | 318 | 318 | 307 | 309 | 411,400 |
| 2025/02/25 | 325 | 328 | 321 | 321 | 274,400 |
| 2025/02/21 | 337 | 337 | 329 | 329 | 388,000 |
| 2025/02/20 | 339 | 348 | 337 | 342 | 474,900 |
| 2025/02/19 | 337 | 344 | 332 | 340 | 323,100 |
| 2025/02/18 | 332 | 337 | 331 | 334 | 252,000 |
| 2025/02/17 | 342 | 343 | 333 | 335 | 505,000 |
| 2025/02/14 | 352 | 357 | 336 | 338 | 632,100 |
| 2025/02/13 | 344 | 352 | 341 | 352 | 740,200 |
| 2025/02/12 | 339 | 347 | 333 | 344 | 1,259,400 |
| 2025/02/10 | 329 | 353 | 311 | 343 | 6,065,800 |
| 2025/02/07 | 281 | 285 | 280 | 282 | 431,200 |
| 2025/02/06 | 282 | 282 | 278 | 280 | 154,000 |
| 2025/02/05 | 273 | 280 | 273 | 279 | 155,000 |
| 2025/02/04 | 277 | 280 | 275 | 275 | 120,700 |
| 2025/02/03 | 282 | 282 | 271 | 272 | 306,600 |
| 2025/01/31 | 281 | 283 | 278 | 280 | 106,800 |
| 2025/01/30 | 283 | 284 | 280 | 284 | 167,800 |
| 2025/01/29 | 285 | 287 | 280 | 285 | 245,700 |
| 2025/01/28 | 274 | 284 | 274 | 282 | 263,200 |
| 2025/01/27 | 275 | 277 | 273 | 276 | 188,100 |
| 2025/01/24 | 267 | 275 | 266 | 273 | 303,000 |
| 2025/01/23 | 268 | 270 | 260 | 266 | 379,400 |
| 2025/01/22 | 280 | 284 | 269 | 271 | 775,800 |
| 2025/01/21 | 272 | 281 | 265 | 278 | 1,026,200 |
| 2025/01/20 | 255 | 264 | 253 | 264 | 486,300 |
| 2025/01/17 | 253 | 253 | 246 | 248 | 264,400 |
| 2025/01/16 | 260 | 260 | 252 | 253 | 175,600 |
| 2025/01/15 | 254 | 258 | 253 | 255 | 336,700 |
| 2025/01/14 | 256 | 257 | 251 | 252 | 229,000 |
| 2025/01/10 | 258 | 259 | 256 | 256 | 185,300 |
| 2025/01/09 | 261 | 263 | 259 | 259 | 227,800 |
| 2025/01/08 | 265 | 265 | 260 | 262 | 277,500 |
| 2025/01/07 | 268 | 271 | 265 | 265 | 308,500 |
| 2025/01/06 | 271 | 274 | 265 | 265 | 284,600 |
| 2024/12/30 | 271 | 273 | 267 | 269 | 206,400 |
| 2024/12/27 | 274 | 277 | 269 | 271 | 320,200 |
| 2024/12/26 | 269 | 275 | 268 | 275 | 423,000 |
| 2024/12/25 | 275 | 276 | 267 | 271 | 263,600 |
| 2024/12/24 | 274 | 276 | 269 | 276 | 249,500 |
| 2024/12/23 | 277 | 280 | 273 | 275 | 153,900 |
| 2024/12/20 | 282 | 286 | 276 | 276 | 192,000 |
| 2024/12/19 | 278 | 285 | 277 | 282 | 173,600 |
| 2024/12/18 | 285 | 286 | 280 | 280 | 206,300 |
| 2024/12/17 | 288 | 291 | 285 | 287 | 132,400 |
| 2024/12/16 | 282 | 288 | 281 | 285 | 124,100 |
| 2024/12/13 | 287 | 289 | 282 | 283 | 223,800 |
| 2024/12/12 | 293 | 293 | 287 | 288 | 329,900 |
| 2024/12/11 | 300 | 300 | 288 | 291 | 320,900 |
| 2024/12/10 | 298 | 300 | 294 | 296 | 105,000 |
| 2024/12/09 | 300 | 300 | 293 | 294 | 197,100 |
| 2024/12/06 | 295 | 298 | 293 | 297 | 145,300 |
| 2024/12/05 | 297 | 301 | 296 | 296 | 147,600 |
| 2024/12/04 | 307 | 307 | 298 | 299 | 574,800 |
| 2024/12/03 | 312 | 316 | 307 | 307 | 223,200 |
| 2024/12/02 | 315 | 315 | 309 | 312 | 144,300 |
| 2024/11/29 | 317 | 320 | 312 | 314 | 142,200 |
| 2024/11/28 | 321 | 324 | 316 | 318 | 90,700 |
| 2024/11/27 | 330 | 330 | 322 | 324 | 113,400 |
| 2024/11/26 | 331 | 332 | 323 | 330 | 138,700 |
| 2024/11/25 | 335 | 337 | 330 | 332 | 204,600 |
| 2024/11/22 | 332 | 334 | 325 | 330 | 236,400 |
| 2024/11/21 | 312 | 334 | 312 | 328 | 496,400 |
| 2024/11/20 | 315 | 320 | 312 | 312 | 144,900 |
| 2024/11/19 | 307 | 314 | 307 | 313 | 243,700 |
| 2024/11/18 | 303 | 307 | 303 | 307 | 135,500 |
| 2024/11/15 | 308 | 309 | 302 | 305 | 264,000 |
| 2024/11/14 | 319 | 321 | 308 | 308 | 231,800 |
| 2024/11/13 | 316 | 319 | 315 | 318 | 126,400 |
| 2024/11/12 | 314 | 322 | 314 | 316 | 227,000 |
| 2024/11/11 | 311 | 315 | 308 | 314 | 172,600 |
| 2024/11/08 | 311 | 315 | 307 | 312 | 156,100 |
| 2024/11/07 | 308 | 312 | 303 | 309 | 201,800 |
| 2024/11/06 | 313 | 318 | 306 | 307 | 347,900 |
| 2024/11/05 | 325 | 333 | 315 | 319 | 632,500 |
| 2024/11/01 | 310 | 314 | 306 | 309 | 380,100 |
| 2024/10/31 | 306 | 313 | 304 | 312 | 159,600 |
| 2024/10/30 | 312 | 312 | 304 | 306 | 168,000 |
| 2024/10/29 | 308 | 310 | 305 | 310 | 114,900 |
| 2024/10/28 | 306 | 310 | 303 | 306 | 129,000 |
| 2024/10/25 | 308 | 308 | 300 | 303 | 172,500 |
| 2024/10/24 | 303 | 308 | 303 | 305 | 183,400 |
| 2024/10/23 | 320 | 320 | 307 | 308 | 220,300 |
| 2024/10/22 | 334 | 334 | 320 | 321 | 166,900 |
| 2024/10/21 | 335 | 340 | 330 | 330 | 180,300 |
| 2024/10/18 | 336 | 339 | 330 | 335 | 203,700 |
| 2024/10/17 | 316 | 337 | 316 | 334 | 372,100 |
| 2024/10/16 | 320 | 327 | 315 | 317 | 240,700 |
| 2024/10/15 | 320 | 322 | 318 | 322 | 116,400 |
| 2024/10/11 | 322 | 323 | 318 | 319 | 81,400 |
| 2024/10/10 | 325 | 325 | 318 | 320 | 83,100 |
| 2024/10/09 | 318 | 324 | 317 | 323 | 128,800 |
| 2024/10/08 | 319 | 320 | 315 | 319 | 128,400 |
| 2024/10/07 | 330 | 330 | 322 | 324 | 97,600 |
| 2024/10/04 | 329 | 331 | 323 | 324 | 110,700 |
| 2024/10/03 | 334 | 336 | 326 | 326 | 145,000 |
| 2024/10/02 | 335 | 337 | 325 | 325 | 249,100 |
| 2024/10/01 | 340 | 344 | 335 | 338 | 106,000 |
| 2024/09/30 | 342 | 352 | 339 | 340 | 216,600 |
| 2024/09/27 | 361 | 362 | 351 | 353 | 178,400 |
| 2024/09/26 | 358 | 363 | 356 | 363 | 240,700 |
| 2024/09/25 | 357 | 357 | 351 | 355 | 125,100 |
| 2024/09/24 | 368 | 368 | 355 | 357 | 202,100 |
| 2024/09/20 | 376 | 376 | 355 | 368 | 324,500 |
| 2024/09/19 | 373 | 377 | 369 | 375 | 234,400 |
| 2024/09/18 | 374 | 374 | 365 | 372 | 192,100 |
| 2024/09/17 | 368 | 376 | 367 | 372 | 241,100 |
| 2024/09/13 | 368 | 373 | 363 | 366 | 201,800 |
| 2024/09/12 | 361 | 371 | 361 | 366 | 235,600 |
| 2024/09/11 | 364 | 367 | 350 | 354 | 222,600 |
| 2024/09/10 | 375 | 375 | 367 | 367 | 140,800 |
| 2024/09/09 | 358 | 376 | 356 | 373 | 278,700 |
| 2024/09/06 | 378 | 380 | 365 | 367 | 314,400 |
| 2024/09/05 | 380 | 388 | 375 | 375 | 319,300 |
| 2024/09/04 | 376 | 384 | 373 | 383 | 377,200 |
| 2024/09/03 | 386 | 392 | 384 | 386 | 346,600 |
| 2024/09/02 | 376 | 392 | 376 | 385 | 421,800 |
| 2024/08/30 | 366 | 376 | 365 | 373 | 224,800 |
| 2024/08/29 | 373 | 375 | 363 | 366 | 329,300 |
| 2024/08/28 | 385 | 385 | 371 | 376 | 363,400 |
| 2024/08/27 | 374 | 387 | 369 | 387 | 484,700 |
| 2024/08/26 | 353 | 380 | 353 | 377 | 931,700 |
| 2024/08/23 | 356 | 357 | 347 | 353 | 303,800 |
| 2024/08/22 | 349 | 357 | 349 | 356 | 299,100 |
| 2024/08/21 | 340 | 349 | 339 | 349 | 265,800 |
| 2024/08/20 | 338 | 354 | 338 | 345 | 931,500 |
| 2024/08/19 | 324 | 336 | 324 | 334 | 397,000 |