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
2015/12/30 2,481 2,543 2,463 2,523 234,300
2015/12/29 2,500 2,536 2,472 2,496 250,600
2015/12/28 2,503 2,529 2,434 2,505 203,700
2015/12/25 2,490 2,560 2,460 2,516 224,600
2015/12/24 2,572 2,586 2,512 2,517 259,700
2015/12/22 2,568 2,596 2,541 2,571 497,000
2015/12/21 2,628 2,634 2,533 2,572 466,200
2015/12/18 2,637 2,704 2,622 2,650 568,400
2015/12/17 2,701 2,705 2,611 2,639 578,200
2015/12/16 2,659 2,698 2,642 2,678 449,200
2015/12/15 2,603 2,682 2,583 2,592 314,300
2015/12/14 2,550 2,617 2,550 2,597 201,200
2015/12/11 2,583 2,662 2,572 2,624 272,700
2015/12/10 2,616 2,652 2,583 2,596 310,000
2015/12/09 2,689 2,720 2,622 2,635 365,700
2015/12/08 2,700 2,772 2,684 2,706 611,200
2015/12/07 2,650 2,687 2,633 2,675 556,200
2015/12/04 2,571 2,632 2,541 2,580 549,400
2015/12/03 2,706 2,720 2,586 2,613 792,000
2015/12/02 2,661 2,744 2,635 2,740 780,400
2015/12/01 2,575 2,664 2,534 2,654 1,033,400
2015/11/30 2,522 2,558 2,472 2,533 425,900
2015/11/27 2,520 2,608 2,482 2,500 612,000
2015/11/26 2,480 2,518 2,458 2,503 295,800
2015/11/25 2,523 2,523 2,453 2,473 343,200
2015/11/24 2,464 2,536 2,446 2,523 466,300
2015/11/20 2,380 2,464 2,360 2,464 399,800
2015/11/19 2,360 2,399 2,342 2,391 237,800
2015/11/18 2,415 2,415 2,345 2,352 290,200
2015/11/17 2,369 2,440 2,354 2,395 403,300
2015/11/16 2,330 2,379 2,320 2,332 213,800
2015/11/13 2,295 2,390 2,288 2,380 364,300
2015/11/12 2,298 2,321 2,291 2,304 111,800
2015/11/11 2,276 2,311 2,271 2,304 160,900
2015/11/10 2,261 2,326 2,260 2,298 249,100
2015/11/09 2,310 2,320 2,272 2,284 218,600
2015/11/06 2,281 2,309 2,267 2,307 164,000
2015/11/05 2,318 2,334 2,281 2,304 298,600
2015/11/04 2,288 2,328 2,260 2,307 582,400
2015/11/02 2,240 2,243 2,195 2,219 330,700
2015/10/30 2,355 2,355 2,206 2,216 870,000
2015/10/29 2,358 2,430 2,349 2,381 607,500
2015/10/28 2,316 2,360 2,302 2,331 208,600
2015/10/27 2,334 2,360 2,310 2,314 182,100
2015/10/26 2,308 2,350 2,278 2,325 295,700
2015/10/23 2,339 2,359 2,293 2,323 405,100
2015/10/22 2,316 2,340 2,264 2,279 466,100
2015/10/21 2,258 2,342 2,241 2,335 1,034,300
2015/10/20 2,168 2,253 2,145 2,228 644,900
2015/10/19 2,128 2,165 2,123 2,139 179,200
2015/10/16 2,155 2,177 2,109 2,129 221,500
2015/10/15 2,105 2,157 2,086 2,149 188,100
2015/10/14 2,100 2,139 2,080 2,115 217,900
2015/10/13 2,083 2,159 2,083 2,120 303,100
2015/10/09 2,070 2,099 2,016 2,085 403,200
2015/10/08 2,197 2,197 2,040 2,079 958,500
2015/10/07 2,234 2,255 2,156 2,242 479,500
2015/10/06 2,234 2,280 2,207 2,266 508,500
2015/10/05 2,159 2,229 2,121 2,223 413,800
2015/10/02 2,121 2,203 2,115 2,160 699,200
2015/10/01 2,000 2,120 1,985 2,100 527,700
2015/09/30 1,980 2,011 1,953 1,968 385,800
2015/09/29 1,975 1,975 1,899 1,912 386,900
2015/09/28 1,919 2,000 1,916 1,989 530,800
2015/09/25 1,870 1,925 1,850 1,921 340,700
2015/09/24 1,842 1,887 1,842 1,863 317,800
2015/09/18 1,815 1,863 1,806 1,846 254,700
2015/09/17 1,789 1,846 1,766 1,835 263,800
2015/09/16 1,784 1,800 1,755 1,764 134,100
2015/09/15 1,812 1,815 1,740 1,758 309,800
2015/09/14 1,840 1,876 1,803 1,811 177,600
2015/09/11 1,761 1,857 1,754 1,838 259,300
2015/09/10 1,769 1,832 1,680 1,801 378,100
2015/09/09 1,767 1,816 1,745 1,799 280,400
2015/09/08 1,786 1,810 1,690 1,698 276,200
2015/09/07 1,750 1,795 1,730 1,776 274,100
2015/09/04 1,851 1,858 1,746 1,769 341,500
2015/09/03 1,846 1,900 1,846 1,865 251,700
2015/09/02 1,806 1,889 1,806 1,832 392,400
2015/09/01 1,930 1,937 1,850 1,850 378,700
2015/08/31 1,943 1,957 1,909 1,953 312,400
2015/08/28 1,992 1,992 1,927 1,942 485,600
2015/08/27 1,994 2,062 1,935 1,941 646,800
2015/08/26 1,960 1,966 1,871 1,914 373,600
2015/08/25 1,885 2,038 1,803 1,909 647,900
2015/08/24 1,994 2,058 1,919 1,925 564,300
2015/08/21 2,103 2,150 2,070 2,082 448,300
2015/08/20 2,081 2,204 2,081 2,193 598,500
2015/08/19 2,193 2,197 2,075 2,080 504,100
2015/08/18 2,235 2,239 2,193 2,209 187,700
2015/08/17 2,162 2,237 2,162 2,225 246,900
2015/08/14 2,178 2,205 2,150 2,160 234,600
2015/08/13 2,199 2,216 2,145 2,178 217,500
2015/08/12 2,240 2,241 2,141 2,184 357,300
2015/08/11 2,292 2,315 2,234 2,253 333,700
2015/08/10 2,220 2,299 2,214 2,284 438,600
2015/08/07 2,240 2,265 2,196 2,214 389,400
2015/08/06 2,285 2,307 2,181 2,240 538,400
2015/08/05 2,222 2,356 2,220 2,298 1,346,700
2015/08/04 2,150 2,264 2,118 2,249 1,583,400
2015/08/03 2,070 2,155 2,061 2,104 1,619,500
2015/07/31 1,934 1,991 1,915 1,977 386,600
2015/07/30 1,937 1,960 1,910 1,910 421,400
2015/07/29 1,970 1,982 1,923 1,932 270,300
2015/07/28 1,900 1,964 1,881 1,953 228,100
2015/07/27 1,990 1,998 1,925 1,937 381,900
2015/07/24 2,013 2,033 1,985 2,022 522,500
2015/07/23 2,000 2,041 1,998 2,013 279,700
2015/07/22 2,029 2,029 1,989 1,998 336,500
2015/07/21 1,994 2,048 1,994 2,035 359,200
2015/07/17 1,950 1,975 1,928 1,975 256,500
2015/07/16 1,956 1,986 1,940 1,944 538,200
2015/07/15 1,960 2,026 1,960 2,006 402,800
2015/07/14 1,900 1,972 1,900 1,953 570,500
2015/07/13 1,850 1,895 1,813 1,863 447,200
2015/07/10 1,882 1,893 1,831 1,853 425,900
2015/07/09 1,850 1,900 1,760 1,898 674,000
2015/07/08 1,970 1,983 1,909 1,915 561,700
2015/07/07 1,970 1,993 1,953 1,986 249,500
2015/07/06 1,966 2,004 1,952 1,963 286,300
2015/07/03 2,024 2,024 1,961 1,975 347,700
2015/07/02 2,022 2,041 2,007 2,014 265,800
2015/07/01 1,983 2,015 1,972 1,994 411,200
2015/06/30 1,960 2,020 1,960 2,016 277,300
2015/06/29 1,958 2,000 1,950 1,968 293,500
2015/06/26 2,070 2,083 2,025 2,029 274,200
2015/06/25 2,027 2,083 2,016 2,073 371,000
2015/06/24 2,014 2,055 2,004 2,041 513,500
2015/06/23 2,037 2,040 1,981 1,996 844,700
2015/06/22 2,089 2,109 2,016 2,052 734,600
2015/06/19 1,941 2,095 1,940 2,077 1,903,300
2015/06/18 1,918 1,933 1,900 1,904 524,000
2015/06/17 1,910 1,938 1,888 1,933 552,200
2015/06/16 1,928 1,956 1,911 1,911 526,100
2015/06/15 1,926 1,960 1,920 1,937 641,700
2015/06/12 1,942 1,944 1,908 1,925 614,400
2015/06/11 1,981 1,981 1,914 1,927 742,500
2015/06/10 1,986 1,998 1,963 1,972 223,300
2015/06/09 2,029 2,047 1,986 1,986 455,000
2015/06/08 2,049 2,052 2,018 2,029 382,800
2015/06/05 2,045 2,059 2,026 2,032 221,300
2015/06/04 2,041 2,074 2,037 2,049 249,600
2015/06/03 2,077 2,084 2,030 2,038 337,900
2015/06/02 2,100 2,132 2,066 2,077 420,900
2015/06/01 2,050 2,125 2,033 2,096 458,400
2015/05/29 2,071 2,104 2,032 2,076 728,200
2015/05/28 2,156 2,170 2,100 2,100 749,200
2015/05/27 2,183 2,190 2,132 2,167 360,100
2015/05/26 2,210 2,229 2,175 2,210 245,500
2015/05/25 2,250 2,255 2,200 2,220 505,200
2015/05/22 2,295 2,296 2,210 2,265 564,000
2015/05/21 2,281 2,318 2,264 2,288 356,200
2015/05/20 2,181 2,275 2,180 2,267 449,900
2015/05/19 2,185 2,199 2,128 2,171 334,900
2015/05/18 2,190 2,196 2,136 2,177 199,600
2015/05/15 2,206 2,229 2,172 2,187 319,700
2015/05/14 2,177 2,229 2,150 2,184 570,500
2015/05/13 2,099 2,177 2,090 2,152 590,600
2015/05/12 2,183 2,198 2,051 2,085 1,213,300
2015/05/11 2,217 2,230 2,153 2,183 569,500
2015/05/08 2,160 2,240 2,153 2,215 200,100
2015/05/07 2,246 2,248 2,145 2,170 254,900
2015/05/01 2,225 2,249 2,209 2,226 140,100
2015/04/30 2,300 2,300 2,225 2,240 260,700
2015/04/28 2,287 2,321 2,282 2,307 183,700
2015/04/27 2,283 2,315 2,283 2,301 162,700
2015/04/24 2,328 2,335 2,280 2,295 208,900
2015/04/23 2,326 2,370 2,310 2,325 237,300
2015/04/22 2,360 2,394 2,315 2,330 279,200
2015/04/21 2,300 2,346 2,267 2,341 185,000
2015/04/20 2,252 2,350 2,252 2,290 320,800
2015/04/17 2,427 2,463 2,303 2,326 755,400
2015/04/16 2,500 2,507 2,353 2,377 567,000
2015/04/15 2,530 2,531 2,444 2,488 415,700
2015/04/14 2,550 2,599 2,484 2,548 618,500
2015/04/13 2,436 2,564 2,430 2,540 625,700
2015/04/10 2,375 2,412 2,352 2,403 197,900
2015/04/09 2,401 2,408 2,366 2,396 274,600
2015/04/08 2,440 2,463 2,365 2,384 509,900
2015/04/07 2,402 2,444 2,395 2,425 403,300
2015/04/06 2,321 2,395 2,311 2,389 250,500
2015/04/03 2,409 2,445 2,327 2,366 389,600
2015/04/02 2,412 2,450 2,370 2,390 677,700
2015/04/01 2,364 2,405 2,322 2,368 622,900
2015/03/31 2,302 2,390 2,281 2,346 697,400
2015/03/30 2,231 2,325 2,231 2,277 452,400
2015/03/27 2,268 2,345 2,208 2,227 567,900
2015/03/26 2,289 2,325 2,271 2,273 354,400
2015/03/25 2,324 2,335 2,276 2,292 352,300
2015/03/24 2,449 2,480 2,281 2,300 972,300
2015/03/23 2,475 2,547 2,411 2,427 945,600
2015/03/20 2,600 2,659 2,435 2,460 1,464,700
2015/03/19 2,399 2,624 2,390 2,620 1,638,700
2015/03/18 2,199 2,430 2,171 2,418 1,078,000
2015/03/17 2,148 2,205 2,130 2,185 625,800
2015/03/16 2,003 2,255 2,003 2,164 1,383,200
2015/03/13 1,947 1,991 1,905 1,990 874,900
2015/03/12 1,910 1,945 1,884 1,901 433,800
2015/03/11 1,910 1,926 1,873 1,880 194,800
2015/03/10 1,900 1,921 1,883 1,910 375,600
2015/03/09 1,877 1,938 1,864 1,896 490,300
2015/03/06 1,821 1,894 1,812 1,879 481,900
2015/03/05 1,843 1,854 1,820 1,834 319,800
2015/03/04 1,841 1,856 1,806 1,826 248,400
2015/03/03 1,823 1,878 1,820 1,858 337,100
2015/03/02 1,860 1,867 1,817 1,836 264,700
2015/02/27 1,839 1,879 1,817 1,852 184,000
2015/02/26 1,843 1,860 1,808 1,859 230,000
2015/02/25 1,888 1,899 1,854 1,860 198,800
2015/02/24 1,846 1,893 1,846 1,873 219,600
2015/02/23 1,891 1,891 1,825 1,841 186,300
2015/02/20 1,909 1,910 1,852 1,871 218,000
2015/02/19 1,850 1,918 1,819 1,900 405,500
2015/02/18 1,794 1,847 1,782 1,844 269,500
2015/02/17 1,780 1,796 1,758 1,776 138,200
2015/02/16 1,798 1,798 1,765 1,781 125,200
2015/02/13 1,812 1,826 1,752 1,771 238,900
2015/02/12 1,803 1,808 1,764 1,789 192,700
2015/02/10 1,808 1,820 1,744 1,768 199,800
2015/02/09 1,829 1,829 1,780 1,791 212,400
2015/02/06 1,871 1,898 1,787 1,805 285,800
2015/02/05 1,830 1,895 1,801 1,853 344,100
2015/02/04 1,818 1,860 1,779 1,823 263,100
2015/02/03 1,909 1,935 1,803 1,817 257,200
2015/02/02 1,861 1,923 1,848 1,901 117,100
2015/01/30 1,880 1,897 1,855 1,893 144,000
2015/01/29 1,894 1,894 1,865 1,875 99,100
2015/01/28 1,876 1,897 1,862 1,896 107,600
2015/01/27 1,881 1,893 1,850 1,887 138,900
2015/01/26 1,816 1,879 1,809 1,871 232,400
2015/01/23 1,835 1,858 1,806 1,816 275,500
2015/01/22 1,872 1,898 1,821 1,835 293,500
2015/01/21 1,918 1,931 1,866 1,890 290,200
2015/01/20 1,925 1,958 1,912 1,937 361,300
2015/01/19 1,910 1,958 1,891 1,951 264,100
2015/01/16 1,933 1,975 1,873 1,898 385,300
2015/01/15 1,900 1,967 1,876 1,954 396,300
2015/01/14 1,920 1,963 1,880 1,923 610,100
2015/01/13 1,873 1,920 1,837 1,916 437,600
2015/01/09 1,830 1,907 1,830 1,885 625,500
2015/01/08 1,760 1,820 1,736 1,808 366,600
2015/01/07 1,747 1,799 1,722 1,732 314,200
2015/01/06 1,710 1,789 1,701 1,747 335,800
2015/01/05 1,690 1,755 1,675 1,737 252,900

このページの先頭へ