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
2011/12/30 834 834 806 821 16,600
2011/12/29 834 834 820 824 7,500
2011/12/28 830 834 830 830 3,600
2011/12/27 833 840 830 833 22,900
2011/12/26 840 840 835 838 28,800
2011/12/22 842 844 835 840 8,600
2011/12/21 828 835 827 834 15,400
2011/12/20 830 834 827 828 9,000
2011/12/19 841 846 827 829 17,600
2011/12/16 861 861 845 847 13,000
2011/12/15 878 878 857 861 13,000
2011/12/14 880 882 867 867 8,600
2011/12/13 879 880 871 877 14,500
2011/12/12 887 888 865 886 17,600
2011/12/09 881 881 862 876 35,700
2011/12/08 870 885 865 879 14,700
2011/12/07 870 880 860 876 23,000
2011/12/06 874 875 837 840 33,500
2011/12/05 894 894 869 875 22,000
2011/12/02 897 899 883 887 12,400
2011/12/01 876 897 872 891 28,600
2011/11/30 860 867 850 862 16,700
2011/11/29 849 860 847 859 12,900
2011/11/28 835 851 835 844 12,900
2011/11/25 840 844 829 830 25,900
2011/11/24 870 871 833 836 39,600
2011/11/22 873 900 873 877 20,000
2011/11/21 870 894 870 887 9,100
2011/11/18 881 888 870 874 23,200
2011/11/17 907 921 878 900 31,600
2011/11/16 915 921 908 921 12,500
2011/11/15 934 937 910 919 17,700
2011/11/14 925 935 925 934 13,100
2011/11/11 904 921 904 918 16,900
2011/11/10 911 915 900 914 22,000
2011/11/09 885 936 882 926 37,100
2011/11/08 908 929 896 899 37,400
2011/11/07 942 943 913 923 34,500
2011/11/04 949 960 941 954 32,200
2011/11/02 951 968 934 956 36,700
2011/11/01 956 972 950 965 29,800
2011/10/31 960 985 956 971 51,100
2011/10/28 942 948 938 948 51,600
2011/10/27 977 977 938 944 56,400
2011/10/26 970 980 954 973 32,500
2011/10/25 971 991 959 985 60,700
2011/10/24 989 995 919 962 88,100
2011/10/21 999 999 975 988 20,800
2011/10/20 1,001 1,004 977 994 42,700
2011/10/19 985 1,009 976 1,009 87,500
2011/10/18 970 986 959 980 32,300
2011/10/17 983 986 960 975 48,500
2011/10/14 952 978 950 974 29,300
2011/10/13 965 966 953 959 25,400
2011/10/12 980 980 953 956 59,100
2011/10/11 995 1,006 975 983 65,300
2011/10/07 1,000 1,005 980 995 60,200
2011/10/06 997 1,013 993 1,001 65,600
2011/10/05 983 1,010 970 988 100,700
2011/10/04 970 990 952 970 87,800
2011/10/03 972 987 965 981 78,200
2011/09/30 960 999 952 987 149,700
2011/09/29 951 960 947 960 59,700
2011/09/28 940 953 936 950 84,200
2011/09/27 925 933 922 933 76,200
2011/09/26 919 929 902 910 103,200
2011/09/22 897 913 849 906 127,800
2011/09/21 934 934 894 903 90,100
2011/09/20 918 938 915 934 90,600
2011/09/16 884 919 883 919 99,400
2011/09/15 892 896 877 884 43,700
2011/09/14 893 895 872 890 81,800
2011/09/13 865 890 864 886 64,200
2011/09/12 872 872 831 850 73,100
2011/09/09 897 897 876 887 80,700
2011/09/08 853 882 849 879 83,200
2011/09/07 834 853 832 850 33,500
2011/09/06 850 850 833 834 26,500
2011/09/05 825 856 825 849 43,400
2011/09/02 846 857 829 831 46,000
2011/09/01 860 864 851 855 33,300
2011/08/31 852 855 841 855 46,800
2011/08/30 840 859 832 855 52,500
2011/08/29 823 829 815 825 30,400
2011/08/26 812 827 810 821 45,500
2011/08/25 841 841 811 815 54,200
2011/08/24 843 851 820 830 51,500
2011/08/23 855 859 837 839 57,700
2011/08/22 838 857 838 852 66,900
2011/08/19 870 875 857 860 67,300
2011/08/18 859 889 851 879 128,000
2011/08/17 841 847 829 845 55,000
2011/08/16 852 852 825 830 47,500
2011/08/15 856 863 835 848 43,000
2011/08/12 880 881 845 850 69,200
2011/08/11 841 873 838 873 41,100
2011/08/10 848 859 845 852 53,700
2011/08/09 815 837 782 835 135,600
2011/08/08 857 882 834 842 76,700
2011/08/05 840 885 828 863 160,100
2011/08/04 910 922 868 868 259,700
2011/08/03 880 927 872 922 363,400
2011/08/02 870 915 855 899 524,800
2011/08/01 820 849 817 849 182,600
2011/07/29 835 835 793 793 70,000
2011/07/28 830 845 821 825 57,200
2011/07/27 827 833 817 824 27,000
2011/07/26 836 836 815 831 84,700
2011/07/25 839 844 829 844 48,700
2011/07/22 819 830 817 829 38,200
2011/07/21 820 825 814 815 28,900
2011/07/20 828 830 820 822 29,900
2011/07/19 811 827 811 826 25,800
2011/07/15 825 826 820 820 27,100
2011/07/14 827 832 826 828 19,000
2011/07/13 816 832 816 830 25,700
2011/07/12 828 830 811 816 39,900
2011/07/11 835 855 833 839 45,000
2011/07/08 838 840 828 840 57,500
2011/07/07 807 828 807 826 49,400
2011/07/06 817 818 805 810 48,000
2011/07/05 822 823 817 817 29,200
2011/07/04 814 824 812 817 49,300
2011/07/01 795 807 795 800 41,700
2011/06/30 789 796 785 791 57,600
2011/06/29 789 789 777 787 49,900
2011/06/28 786 793 775 780 45,600
2011/06/27 800 802 786 786 38,800
2011/06/24 799 804 794 804 14,900
2011/06/23 803 805 795 795 32,100
2011/06/22 826 826 804 810 42,200
2011/06/21 815 824 812 820 19,400
2011/06/20 816 821 810 817 33,600
2011/06/17 815 818 790 814 58,000
2011/06/16 809 826 805 814 44,000
2011/06/15 800 816 792 812 60,000
2011/06/14 775 792 770 789 38,300
2011/06/13 767 788 766 778 56,300
2011/06/10 780 789 771 779 108,800
2011/06/09 801 802 770 775 107,300
2011/06/08 810 816 805 808 33,700
2011/06/07 810 827 808 817 51,700
2011/06/06 821 823 808 812 66,400
2011/06/03 833 843 825 825 51,900
2011/06/02 838 842 830 832 63,700
2011/06/01 831 858 830 857 78,100
2011/05/31 827 837 825 827 60,300
2011/05/30 842 843 828 831 82,300
2011/05/27 851 852 842 842 51,600
2011/05/26 866 881 844 845 71,000
2011/05/25 855 890 855 870 36,900
2011/05/24 875 882 860 870 26,800
2011/05/23 883 883 870 873 23,900
2011/05/20 887 891 870 881 29,400
2011/05/19 900 901 881 881 30,100
2011/05/18 890 895 880 892 30,600
2011/05/17 877 898 877 893 45,000
2011/05/16 875 900 872 881 55,600
2011/05/13 900 903 870 875 106,900
2011/05/12 903 911 901 901 79,800
2011/05/11 954 956 906 906 175,100
2011/05/10 937 960 930 956 187,900
2011/05/09 952 954 937 945 62,400
2011/05/06 938 947 930 947 46,800
2011/05/02 947 947 938 943 37,500
2011/04/28 921 947 917 947 92,600
2011/04/27 922 936 910 927 177,800
2011/04/26 926 926 907 911 79,000
2011/04/25 925 925 910 919 52,700
2011/04/22 910 915 904 910 47,900
2011/04/21 932 933 905 909 87,800
2011/04/20 921 933 919 922 59,600
2011/04/19 935 940 918 922 64,100
2011/04/18 948 950 935 941 65,800
2011/04/15 941 948 930 948 84,300
2011/04/14 956 959 935 941 64,300
2011/04/13 946 954 923 947 134,200
2011/04/12 988 990 942 947 124,800
2011/04/11 956 985 956 984 121,800
2011/04/08 916 946 912 946 167,100
2011/04/07 903 934 903 904 160,100
2011/04/06 943 943 901 903 159,900
2011/04/05 984 984 932 936 161,900
2011/04/04 1,010 1,024 997 997 98,800
2011/04/01 1,035 1,036 1,021 1,033 149,500
2011/03/31 1,112 1,115 1,062 1,074 100,500
2011/03/30 1,136 1,150 1,091 1,119 82,600
2011/03/29 1,001 1,230 1,001 1,141 103,200
2011/03/29 1 -> 100.00 分割
2011/03/28 103,200 104,200 103,100 104,100 375
2011/03/25 106,900 106,900 103,200 103,200 454
2011/03/24 106,100 106,900 104,000 104,400 402
2011/03/23 106,800 107,100 105,400 106,100 510
2011/03/22 107,100 107,100 103,700 105,300 938
2011/03/18 100,600 105,500 100,600 104,100 1,033
2011/03/17 95,000 102,800 95,000 100,500 1,317
2011/03/16 90,000 104,900 89,400 97,300 3,763
2011/03/15 101,700 104,300 84,000 93,400 2,617
2011/03/14 104,100 113,000 100,600 107,000 1,921
2011/03/11 127,900 127,900 121,800 122,100 1,983
2011/03/10 122,200 122,700 119,300 120,700 1,096
2011/03/09 121,900 123,400 121,600 122,000 1,089
2011/03/08 120,800 121,700 120,500 121,100 433
2011/03/07 120,700 122,000 119,100 120,800 769
2011/03/04 121,100 122,200 120,200 120,500 1,011
2011/03/03 118,200 120,900 117,600 120,100 873
2011/03/02 117,900 118,400 115,500 117,100 1,093
2011/03/01 119,000 119,500 117,800 118,300 882
2011/02/28 119,000 119,600 116,600 118,900 2,091
2011/02/25 111,900 113,800 111,000 113,300 799
2011/02/24 115,000 115,000 111,300 111,500 1,274
2011/02/23 115,000 117,000 115,000 115,000 625
2011/02/22 117,900 118,300 116,000 116,300 585
2011/02/21 118,600 118,700 117,500 118,400 828
2011/02/18 118,200 118,900 117,900 118,500 364
2011/02/17 118,400 119,200 117,900 118,600 456
2011/02/16 118,100 119,100 117,700 118,400 413
2011/02/15 118,800 119,500 117,700 118,600 325
2011/02/14 119,100 119,600 117,500 118,000 718
2011/02/10 120,700 120,700 118,500 118,800 489
2011/02/09 122,300 123,000 120,500 121,100 597
2011/02/08 123,900 123,900 121,200 122,300 770
2011/02/07 119,700 124,500 119,300 123,500 2,463
2011/02/04 116,800 118,400 116,700 117,200 632
2011/02/03 115,300 119,900 115,300 116,400 907
2011/02/02 114,900 116,000 114,200 115,100 359
2011/02/01 113,200 114,700 113,200 113,700 298
2011/01/31 114,000 114,000 112,100 113,000 448
2011/01/28 117,300 118,000 114,200 114,500 938
2011/01/27 116,400 116,500 114,600 115,300 320
2011/01/26 115,900 116,700 114,700 116,400 358
2011/01/25 116,800 116,900 115,100 115,900 391
2011/01/24 115,400 116,400 112,000 116,300 698
2011/01/21 117,700 117,900 114,000 114,400 986
2011/01/20 115,400 117,900 115,400 117,400 631
2011/01/19 116,200 116,200 115,200 115,500 579
2011/01/18 117,300 117,900 115,700 116,200 644
2011/01/17 118,500 118,500 116,800 117,400 596
2011/01/14 118,500 118,500 117,500 117,600 594
2011/01/13 119,000 119,800 117,700 118,500 514
2011/01/12 121,700 121,700 118,500 118,900 902
2011/01/11 122,900 122,900 121,300 121,900 599
2011/01/07 120,800 122,800 120,000 121,800 1,005
2011/01/06 117,400 120,900 116,400 119,900 1,059
2011/01/05 115,500 117,900 115,300 117,100 1,026
2011/01/04 116,400 116,600 114,300 115,200 1,034

このページの先頭へ