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
2013/12/30 3,185 3,190 3,080 3,125 264,800
2013/12/27 3,160 3,195 3,125 3,190 117,300
2013/12/26 3,245 3,295 3,160 3,180 283,600
2013/12/25 2,966 3,155 2,956 3,150 417,100
2013/12/24 2,946 2,989 2,930 2,948 296,000
2013/12/20 3,000 3,030 2,948 2,991 340,500
2013/12/19 3,035 3,125 3,020 3,055 377,200
2013/12/18 3,100 3,110 2,990 3,005 478,800
2013/12/17 3,245 3,250 3,070 3,135 325,700
2013/12/16 3,265 3,320 3,230 3,250 455,200
2013/12/13 3,110 3,230 3,105 3,200 284,600
2013/12/12 3,090 3,180 3,075 3,140 269,200
2013/12/11 3,270 3,320 3,110 3,125 528,200
2013/12/10 3,200 3,215 3,070 3,180 466,700
2013/12/09 3,060 3,230 3,060 3,215 612,000
2013/12/06 2,960 3,075 2,940 3,050 860,400
2013/12/05 2,950 2,965 2,860 2,872 265,100
2013/12/04 2,814 2,954 2,813 2,928 365,600
2013/12/03 2,964 3,040 2,855 2,883 674,400
2013/12/02 2,772 3,015 2,730 2,970 1,563,800
2013/11/29 2,565 2,574 2,451 2,522 183,100
2013/11/28 2,515 2,590 2,515 2,579 136,100
2013/11/27 2,490 2,580 2,482 2,530 204,500
2013/11/26 2,460 2,500 2,451 2,498 93,200
2013/11/25 2,485 2,510 2,445 2,472 123,200
2013/11/22 2,530 2,540 2,442 2,485 179,700
2013/11/21 2,514 2,550 2,452 2,517 349,000
2013/11/20 2,389 2,488 2,358 2,480 528,200
2013/11/19 2,211 2,375 2,211 2,362 398,500
2013/11/18 2,229 2,240 2,201 2,230 68,000
2013/11/15 2,213 2,229 2,196 2,215 95,600
2013/11/14 2,120 2,208 2,120 2,180 125,700
2013/11/13 2,200 2,200 2,125 2,148 78,000
2013/11/12 2,100 2,190 2,081 2,161 68,100
2013/11/11 2,200 2,233 2,116 2,127 109,600
2013/11/08 2,185 2,215 2,171 2,175 72,500
2013/11/07 2,250 2,265 2,201 2,203 109,100
2013/11/06 2,200 2,244 2,178 2,234 207,800
2013/11/05 2,065 2,185 2,045 2,166 214,100
2013/11/01 2,085 2,100 2,000 2,070 277,800
2013/10/31 2,118 2,169 2,101 2,115 134,700
2013/10/30 2,205 2,217 2,105 2,145 173,500
2013/10/29 2,170 2,250 2,143 2,217 138,600
2013/10/28 2,149 2,207 2,130 2,176 207,200
2013/10/25 2,227 2,227 2,115 2,124 339,500
2013/10/24 2,320 2,320 2,167 2,249 394,900
2013/10/23 2,315 2,366 2,302 2,316 264,200
2013/10/22 2,276 2,349 2,253 2,315 246,800
2013/10/21 2,285 2,330 2,241 2,275 297,800
2013/10/18 2,349 2,419 2,200 2,281 502,900
2013/10/17 2,228 2,330 2,220 2,320 429,900
2013/10/16 2,132 2,245 2,132 2,214 400,200
2013/10/15 2,109 2,160 2,074 2,131 214,500
2013/10/11 2,126 2,168 2,060 2,107 281,900
2013/10/10 2,200 2,206 2,001 2,116 595,400
2013/10/09 2,078 2,213 2,034 2,210 533,600
2013/10/08 1,957 2,090 1,940 2,066 539,800
2013/10/07 1,955 2,020 1,930 1,987 350,600
2013/10/04 1,865 1,975 1,800 1,955 389,300
2013/10/03 1,862 1,930 1,825 1,898 293,100
2013/10/02 1,869 1,893 1,803 1,859 259,000
2013/10/01 1,802 1,920 1,802 1,874 488,000
2013/09/30 1,728 1,797 1,722 1,781 296,900
2013/09/27 1,704 1,730 1,694 1,727 138,200
2013/09/26 1,625 1,705 1,580 1,698 126,300
2013/09/25 1,700 1,700 1,645 1,645 135,200
2013/09/24 1,680 1,705 1,655 1,694 101,800
2013/09/20 1,719 1,722 1,685 1,702 78,800
2013/09/19 1,735 1,747 1,693 1,713 158,200
2013/09/18 1,687 1,732 1,669 1,710 208,400
2013/09/17 1,630 1,669 1,565 1,661 176,400
2013/09/13 1,588 1,610 1,564 1,608 161,900
2013/09/12 1,576 1,593 1,557 1,564 107,700
2013/09/11 1,567 1,640 1,567 1,599 271,000
2013/09/10 1,492 1,565 1,490 1,527 237,100
2013/09/09 1,483 1,510 1,464 1,488 107,900
2013/09/06 1,480 1,494 1,470 1,482 141,600
2013/09/05 1,491 1,496 1,472 1,479 194,000
2013/09/04 1,429 1,499 1,422 1,498 363,300
2013/09/03 1,350 1,434 1,347 1,431 294,300
2013/09/02 1,293 1,341 1,276 1,337 214,900
2013/08/30 1,295 1,295 1,265 1,277 69,900
2013/08/29 1,298 1,298 1,270 1,284 46,300
2013/08/28 1,269 1,302 1,202 1,287 124,500
2013/08/27 1,300 1,306 1,265 1,272 121,600
2013/08/26 1,279 1,307 1,254 1,295 267,900
2013/08/23 1,255 1,255 1,200 1,224 53,400
2013/08/22 1,224 1,279 1,202 1,218 112,100
2013/08/21 1,203 1,227 1,200 1,200 35,000
2013/08/20 1,226 1,260 1,209 1,216 78,500
2013/08/19 1,218 1,224 1,203 1,218 15,600
2013/08/16 1,249 1,249 1,212 1,218 21,400
2013/08/15 1,275 1,275 1,250 1,257 51,200
2013/08/14 1,240 1,275 1,229 1,275 109,600
2013/08/13 1,192 1,238 1,177 1,236 46,500
2013/08/12 1,204 1,210 1,188 1,188 37,200
2013/08/09 1,207 1,212 1,197 1,203 57,300
2013/08/08 1,200 1,250 1,200 1,220 80,600
2013/08/07 1,250 1,271 1,219 1,225 111,800
2013/08/06 1,245 1,299 1,224 1,280 243,800
2013/08/05 1,200 1,265 1,140 1,251 230,100
2013/08/02 1,168 1,185 1,121 1,180 108,600
2013/08/01 1,075 1,168 1,075 1,168 185,200
2013/07/31 1,085 1,085 1,053 1,056 29,300
2013/07/30 1,048 1,086 1,035 1,085 47,300
2013/07/29 1,083 1,083 1,038 1,040 50,100
2013/07/26 1,101 1,106 1,080 1,092 28,400
2013/07/25 1,138 1,138 1,100 1,101 41,600
2013/07/24 1,141 1,146 1,125 1,134 47,000
2013/07/23 1,169 1,170 1,144 1,150 65,800
2013/07/22 1,106 1,131 1,102 1,117 43,100
2013/07/19 1,160 1,160 1,102 1,116 67,400
2013/07/18 1,133 1,160 1,133 1,153 41,400
2013/07/17 1,185 1,185 1,134 1,138 126,700
2013/07/16 1,159 1,179 1,150 1,173 88,300
2013/07/12 1,145 1,155 1,130 1,145 115,300
2013/07/11 1,088 1,144 1,081 1,139 116,600
2013/07/10 1,083 1,092 1,076 1,089 43,500
2013/07/09 1,054 1,088 1,053 1,083 69,200
2013/07/08 1,073 1,078 1,052 1,052 52,500
2013/07/05 1,076 1,077 1,051 1,055 46,900
2013/07/04 1,075 1,075 1,051 1,056 27,800
2013/07/03 1,065 1,076 1,057 1,066 80,000
2013/07/02 1,048 1,075 1,028 1,074 109,100
2013/07/01 1,008 1,021 998 1,018 46,000
2013/06/28 965 1,002 965 1,001 80,500
2013/06/27 963 968 922 959 107,200
2013/06/26 983 1,000 960 966 62,200
2013/06/25 998 998 965 992 70,600
2013/06/24 996 1,006 984 990 43,200
2013/06/21 970 994 962 994 46,000
2013/06/20 1,006 1,012 977 977 57,400
2013/06/19 1,014 1,026 997 1,006 39,200
2013/06/18 1,010 1,014 991 999 42,100
2013/06/17 977 1,015 976 1,007 61,600
2013/06/14 971 998 962 962 143,600
2013/06/13 995 1,009 966 971 99,700
2013/06/12 1,000 1,031 985 1,023 87,200
2013/06/11 1,034 1,041 1,005 1,006 113,900
2013/06/10 1,050 1,050 1,019 1,029 120,300
2013/06/07 981 1,001 960 976 165,500
2013/06/06 1,046 1,055 996 1,001 108,200
2013/06/05 1,082 1,105 1,044 1,044 91,600
2013/06/04 1,070 1,100 1,041 1,082 96,600
2013/06/03 1,101 1,131 1,073 1,076 107,000
2013/05/31 1,114 1,131 1,091 1,110 78,100
2013/05/30 1,121 1,131 1,082 1,087 127,200
2013/05/29 1,155 1,197 1,140 1,162 94,300
2013/05/28 1,140 1,164 1,130 1,152 59,400
2013/05/27 1,132 1,179 1,100 1,146 97,300
2013/05/24 1,140 1,184 1,115 1,162 252,300
2013/05/23 1,248 1,258 1,150 1,151 174,300
2013/05/22 1,223 1,268 1,210 1,229 109,600
2013/05/21 1,260 1,260 1,209 1,216 199,600
2013/05/20 1,256 1,288 1,250 1,256 131,600
2013/05/17 1,214 1,271 1,192 1,255 160,500
2013/05/16 1,249 1,262 1,151 1,191 285,000
2013/05/15 1,333 1,358 1,217 1,243 369,300
2013/05/14 1,326 1,359 1,301 1,333 368,600
2013/05/13 1,449 1,449 1,325 1,328 519,700
2013/05/10 1,482 1,523 1,440 1,471 122,600
2013/05/09 1,540 1,540 1,451 1,452 96,400
2013/05/08 1,500 1,553 1,491 1,507 159,900
2013/05/07 1,481 1,500 1,461 1,489 97,000
2013/05/02 1,420 1,466 1,415 1,460 85,200
2013/05/01 1,460 1,479 1,406 1,412 119,700
2013/04/30 1,431 1,471 1,417 1,443 112,000
2013/04/26 1,460 1,482 1,429 1,433 126,300
2013/04/25 1,480 1,497 1,435 1,490 176,900
2013/04/24 1,370 1,480 1,351 1,476 269,100
2013/04/23 1,328 1,377 1,322 1,375 111,400
2013/04/22 1,335 1,340 1,305 1,322 103,300
2013/04/19 1,305 1,335 1,301 1,329 148,100
2013/04/18 1,220 1,312 1,212 1,278 171,800
2013/04/17 1,250 1,254 1,218 1,220 84,600
2013/04/16 1,205 1,240 1,200 1,231 75,400
2013/04/15 1,248 1,263 1,225 1,231 55,500
2013/04/12 1,212 1,280 1,211 1,268 124,200
2013/04/11 1,220 1,229 1,201 1,214 48,700
2013/04/10 1,217 1,224 1,191 1,200 96,500
2013/04/09 1,247 1,263 1,209 1,217 111,500
2013/04/08 1,284 1,304 1,241 1,252 101,900
2013/04/05 1,300 1,308 1,234 1,256 168,900
2013/04/04 1,210 1,269 1,185 1,263 162,800
2013/04/03 1,150 1,219 1,130 1,216 78,800
2013/04/02 1,150 1,164 1,100 1,149 90,400
2013/04/01 1,208 1,226 1,165 1,191 93,100
2013/03/29 1,189 1,219 1,171 1,207 139,500
2013/03/28 1,191 1,198 1,166 1,196 114,500
2013/03/27 1,178 1,192 1,164 1,188 115,700
2013/03/26 1,165 1,181 1,150 1,178 134,700
2013/03/25 1,157 1,172 1,152 1,163 171,700
2013/03/22 1,110 1,115 1,094 1,097 96,900
2013/03/21 1,069 1,103 1,069 1,102 128,500
2013/03/19 1,041 1,065 1,041 1,059 79,200
2013/03/18 1,050 1,054 1,020 1,024 95,300
2013/03/15 1,053 1,070 1,030 1,047 80,400
2013/03/14 1,050 1,055 1,020 1,041 51,200
2013/03/13 1,030 1,050 1,030 1,050 110,100
2013/03/12 1,023 1,028 1,013 1,025 37,400
2013/03/11 1,011 1,030 1,010 1,015 51,800
2013/03/08 1,021 1,029 1,001 1,003 85,800
2013/03/07 1,029 1,030 1,015 1,016 49,000
2013/03/06 1,021 1,022 1,013 1,021 61,400
2013/03/05 1,020 1,020 1,007 1,017 61,100
2013/03/04 1,011 1,017 1,007 1,016 62,900
2013/03/01 992 1,012 985 1,004 69,200
2013/02/28 965 984 958 979 66,200
2013/02/27 940 960 935 955 60,900
2013/02/26 939 945 937 939 32,700
2013/02/25 951 955 939 940 44,900
2013/02/22 952 956 932 936 85,800
2013/02/21 960 974 951 952 51,300
2013/02/20 963 969 955 962 42,000
2013/02/19 963 979 952 953 50,300
2013/02/18 946 973 942 963 55,800
2013/02/15 969 971 940 943 87,800
2013/02/14 990 999 969 969 107,500
2013/02/13 993 994 982 986 59,700
2013/02/12 1,020 1,020 993 994 36,100
2013/02/08 1,024 1,024 991 992 84,800
2013/02/07 1,016 1,025 990 1,024 116,200
2013/02/06 1,050 1,057 1,018 1,019 129,000
2013/02/05 1,005 1,078 1,005 1,052 171,100
2013/02/04 980 1,012 980 1,004 205,500
2013/02/01 1,024 1,096 1,020 1,080 198,400
2013/01/31 995 1,019 989 1,016 68,300
2013/01/30 998 998 990 994 36,500
2013/01/29 994 1,003 991 993 32,700
2013/01/28 1,008 1,014 994 994 21,800
2013/01/25 1,028 1,028 989 1,002 57,000
2013/01/24 987 1,010 987 1,005 24,200
2013/01/23 1,020 1,020 986 988 55,700
2013/01/22 1,028 1,032 1,000 1,032 42,900
2013/01/21 1,029 1,035 1,019 1,024 46,300
2013/01/18 978 1,030 974 1,019 86,700
2013/01/17 968 972 950 972 32,200
2013/01/16 963 971 956 968 36,600
2013/01/15 959 969 932 963 46,200
2013/01/11 944 948 931 947 49,300
2013/01/10 922 950 922 944 50,800
2013/01/09 917 929 912 924 33,500
2013/01/08 905 920 903 917 34,500
2013/01/07 905 907 900 903 37,000
2013/01/04 890 903 883 900 50,100

このページの先頭へ