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
2016/12/30 2,275 2,333 2,268 2,325 197,500
2016/12/29 2,292 2,306 2,276 2,296 266,600
2016/12/28 2,303 2,338 2,280 2,336 149,200
2016/12/27 2,312 2,346 2,308 2,312 182,900
2016/12/26 2,280 2,326 2,261 2,320 166,300
2016/12/22 2,323 2,323 2,273 2,278 192,900
2016/12/21 2,308 2,351 2,290 2,325 378,900
2016/12/20 2,281 2,306 2,271 2,292 211,800
2016/12/19 2,261 2,290 2,249 2,284 221,400
2016/12/16 2,270 2,278 2,243 2,261 353,100
2016/12/15 2,330 2,336 2,260 2,298 365,400
2016/12/14 2,378 2,383 2,332 2,351 444,700
2016/12/13 2,300 2,355 2,287 2,351 336,200
2016/12/12 2,289 2,307 2,238 2,297 325,100
2016/12/09 2,186 2,261 2,172 2,256 461,600
2016/12/08 2,228 2,287 2,202 2,236 643,000
2016/12/07 2,240 2,245 2,163 2,176 629,800
2016/12/06 2,309 2,318 2,247 2,256 457,600
2016/12/05 2,240 2,289 2,238 2,261 401,600
2016/12/02 2,324 2,324 2,236 2,248 638,100
2016/12/01 2,417 2,417 2,321 2,351 454,200
2016/11/30 2,440 2,449 2,419 2,426 189,400
2016/11/29 2,446 2,464 2,398 2,417 297,200
2016/11/28 2,403 2,455 2,403 2,449 138,000
2016/11/25 2,470 2,470 2,397 2,441 416,200
2016/11/24 2,450 2,452 2,405 2,432 315,600
2016/11/22 2,478 2,487 2,454 2,471 206,800
2016/11/21 2,525 2,528 2,478 2,488 189,800
2016/11/18 2,540 2,547 2,486 2,508 312,600
2016/11/17 2,458 2,488 2,452 2,485 248,600
2016/11/16 2,434 2,474 2,412 2,471 206,000
2016/11/15 2,438 2,438 2,364 2,410 424,200
2016/11/14 2,470 2,479 2,402 2,441 476,500
2016/11/11 2,592 2,592 2,440 2,460 536,300
2016/11/10 2,600 2,629 2,567 2,603 237,200
2016/11/09 2,606 2,635 2,492 2,530 291,500
2016/11/08 2,657 2,700 2,604 2,605 162,800
2016/11/07 2,674 2,674 2,625 2,643 166,600
2016/11/04 2,650 2,656 2,616 2,624 319,000
2016/11/02 2,726 2,726 2,647 2,671 340,200
2016/11/01 2,800 2,808 2,684 2,736 479,000
2016/10/31 2,861 2,881 2,839 2,880 207,500
2016/10/28 2,780 2,888 2,780 2,825 959,400
2016/10/27 2,905 2,941 2,901 2,913 186,300
2016/10/26 2,918 2,958 2,910 2,951 201,900
2016/10/25 2,932 2,947 2,910 2,931 124,900
2016/10/24 2,929 2,965 2,922 2,940 138,700
2016/10/21 2,972 2,988 2,906 2,928 218,700
2016/10/20 2,983 3,025 2,971 2,988 215,600
2016/10/19 2,945 3,025 2,934 3,000 343,200
2016/10/18 2,907 2,994 2,907 2,979 323,900
2016/10/17 2,902 2,917 2,865 2,906 153,500
2016/10/14 2,891 2,958 2,875 2,891 391,200
2016/10/13 2,797 2,902 2,792 2,884 356,300
2016/10/12 2,797 2,846 2,775 2,830 344,500
2016/10/11 2,800 2,855 2,800 2,827 288,800
2016/10/07 2,763 2,807 2,763 2,800 226,200
2016/10/06 2,776 2,779 2,732 2,754 188,800
2016/10/05 2,800 2,803 2,745 2,754 209,100
2016/10/04 2,809 2,815 2,777 2,800 152,100
2016/10/03 2,783 2,844 2,781 2,809 248,700
2016/09/30 2,720 2,783 2,699 2,767 141,000
2016/09/29 2,774 2,780 2,717 2,741 211,700
2016/09/28 2,708 2,786 2,675 2,776 232,900
2016/09/27 2,728 2,741 2,671 2,738 238,300
2016/09/26 2,709 2,747 2,684 2,734 168,000
2016/09/23 2,627 2,701 2,605 2,698 204,900
2016/09/21 2,607 2,625 2,568 2,622 188,700
2016/09/20 2,591 2,655 2,591 2,633 130,500
2016/09/16 2,600 2,614 2,571 2,611 124,300
2016/09/15 2,596 2,619 2,582 2,598 133,300
2016/09/14 2,565 2,612 2,565 2,579 161,300
2016/09/13 2,623 2,627 2,580 2,607 185,100
2016/09/12 2,603 2,624 2,551 2,562 242,000
2016/09/09 2,615 2,637 2,581 2,585 294,600
2016/09/08 2,713 2,725 2,646 2,665 448,200
2016/09/07 2,635 2,787 2,607 2,756 663,200
2016/09/06 2,563 2,620 2,561 2,617 249,700
2016/09/05 2,622 2,639 2,549 2,558 211,100
2016/09/02 2,615 2,665 2,608 2,612 210,800
2016/09/01 2,560 2,623 2,547 2,613 329,300
2016/08/31 2,628 2,630 2,533 2,560 480,300
2016/08/30 2,705 2,705 2,585 2,608 580,300
2016/08/29 2,839 2,839 2,706 2,710 265,000
2016/08/26 2,805 2,809 2,764 2,789 203,800
2016/08/25 2,858 2,862 2,783 2,793 207,200
2016/08/24 2,885 2,918 2,836 2,862 151,200
2016/08/23 2,808 2,926 2,808 2,926 245,800
2016/08/22 2,761 2,829 2,760 2,817 133,800
2016/08/19 2,819 2,831 2,761 2,767 154,900
2016/08/18 2,853 2,877 2,785 2,791 245,000
2016/08/17 2,908 2,947 2,847 2,864 224,000
2016/08/16 2,981 2,994 2,927 2,953 160,500
2016/08/15 2,978 3,045 2,969 3,010 227,100
2016/08/12 2,878 2,978 2,841 2,976 295,400
2016/08/10 2,802 2,870 2,774 2,859 204,800
2016/08/09 2,757 2,809 2,703 2,794 367,500
2016/08/08 2,910 2,910 2,764 2,772 433,000
2016/08/05 2,903 2,948 2,770 2,814 458,400
2016/08/04 3,095 3,095 2,962 2,978 237,600
2016/08/03 3,120 3,165 3,060 3,095 293,700
2016/08/02 3,065 3,120 3,035 3,095 395,000
2016/08/01 3,090 3,145 2,973 3,045 762,300
2016/07/29 2,660 2,718 2,627 2,714 263,000
2016/07/28 2,750 2,751 2,663 2,676 252,300
2016/07/27 2,810 2,837 2,786 2,816 231,900
2016/07/26 2,760 2,780 2,724 2,750 105,700
2016/07/25 2,754 2,785 2,714 2,749 118,900
2016/07/22 2,750 2,840 2,725 2,754 237,500
2016/07/21 2,866 2,866 2,775 2,795 211,000
2016/07/20 2,813 2,862 2,741 2,848 268,900
2016/07/19 2,790 2,827 2,728 2,816 195,000
2016/07/15 2,892 2,900 2,745 2,763 302,700
2016/07/14 2,850 2,949 2,829 2,888 192,000
2016/07/13 2,948 2,969 2,841 2,851 457,900
2016/07/12 3,035 3,045 2,996 2,998 124,200
2016/07/11 2,995 3,030 2,971 3,000 104,300
2016/07/08 2,950 2,991 2,883 2,885 109,800
2016/07/07 3,020 3,025 2,945 2,975 127,200
2016/07/06 2,950 3,025 2,933 3,015 103,900
2016/07/05 3,005 3,025 2,985 3,015 60,700
2016/07/04 3,030 3,060 3,010 3,025 108,600
2016/07/01 2,966 3,030 2,952 3,010 152,800
2016/06/30 3,030 3,030 2,936 2,955 337,400
2016/06/29 2,992 3,020 2,947 3,000 256,100
2016/06/28 2,859 2,984 2,859 2,966 229,700
2016/06/27 2,745 2,886 2,745 2,875 201,000
2016/06/24 2,913 2,920 2,656 2,716 239,700
2016/06/23 2,851 2,929 2,850 2,896 241,800
2016/06/22 2,844 2,864 2,811 2,835 139,500
2016/06/21 2,792 2,847 2,768 2,844 112,900
2016/06/20 2,800 2,839 2,781 2,787 118,000
2016/06/17 2,820 2,832 2,764 2,772 127,600
2016/06/16 2,854 2,875 2,777 2,785 161,900
2016/06/15 2,841 2,922 2,838 2,897 186,400
2016/06/14 2,910 2,924 2,839 2,867 175,900
2016/06/13 2,980 2,989 2,918 2,941 130,200
2016/06/10 3,020 3,065 3,000 3,015 178,700
2016/06/09 2,980 3,045 2,972 3,025 180,300
2016/06/08 2,967 2,981 2,934 2,979 196,500
2016/06/07 2,987 2,987 2,929 2,967 179,300
2016/06/06 2,952 2,991 2,941 2,988 114,600
2016/06/03 2,942 2,984 2,926 2,972 229,300
2016/06/02 2,948 2,979 2,916 2,918 239,400
2016/06/01 2,864 2,935 2,851 2,910 290,500
2016/05/31 2,850 2,873 2,825 2,864 162,600
2016/05/30 2,817 2,888 2,812 2,870 206,400
2016/05/27 2,765 2,817 2,747 2,814 156,700
2016/05/26 2,762 2,767 2,718 2,753 171,900
2016/05/25 2,810 2,832 2,757 2,760 120,200
2016/05/24 2,845 2,845 2,794 2,807 119,000
2016/05/23 2,842 2,874 2,823 2,846 119,200
2016/05/20 2,816 2,887 2,816 2,881 156,100
2016/05/19 2,802 2,848 2,782 2,826 128,700
2016/05/18 2,850 2,878 2,830 2,851 228,200
2016/05/17 2,834 2,872 2,826 2,851 187,900
2016/05/16 2,887 2,893 2,828 2,835 233,200
2016/05/13 2,875 2,900 2,774 2,879 401,700
2016/05/12 2,800 2,903 2,783 2,867 1,097,500
2016/05/11 2,780 2,797 2,753 2,775 200,700
2016/05/10 2,726 2,780 2,726 2,747 167,800
2016/05/09 2,655 2,734 2,652 2,726 214,000
2016/05/06 2,650 2,679 2,627 2,639 159,000
2016/05/02 2,566 2,663 2,565 2,658 247,500
2016/04/28 2,687 2,699 2,602 2,629 211,000
2016/04/27 2,699 2,728 2,668 2,679 132,500
2016/04/26 2,721 2,741 2,670 2,702 190,900
2016/04/25 2,787 2,787 2,723 2,730 203,800
2016/04/22 2,825 2,856 2,782 2,813 214,300
2016/04/21 2,875 2,892 2,839 2,859 129,600
2016/04/20 2,900 2,909 2,820 2,834 224,100
2016/04/19 2,848 2,901 2,831 2,896 367,700
2016/04/18 2,759 2,828 2,747 2,800 262,700
2016/04/15 2,801 2,817 2,765 2,796 226,000
2016/04/14 2,850 2,857 2,785 2,827 212,100
2016/04/13 2,817 2,838 2,780 2,827 276,100
2016/04/12 2,805 2,858 2,783 2,801 433,000
2016/04/11 2,741 2,839 2,713 2,832 590,200
2016/04/08 2,593 2,766 2,588 2,726 477,400
2016/04/07 2,541 2,620 2,526 2,610 193,000
2016/04/06 2,473 2,545 2,434 2,541 181,400
2016/04/05 2,593 2,593 2,481 2,519 284,300
2016/04/04 2,570 2,634 2,569 2,604 152,500
2016/04/01 2,687 2,687 2,572 2,580 223,900
2016/03/31 2,679 2,698 2,663 2,673 244,400
2016/03/30 2,649 2,675 2,625 2,657 185,500
2016/03/29 2,563 2,648 2,536 2,647 256,200
2016/03/28 2,566 2,582 2,507 2,574 306,100
2016/03/25 2,656 2,657 2,550 2,573 247,900
2016/03/24 2,589 2,664 2,572 2,657 231,700
2016/03/23 2,571 2,619 2,566 2,597 137,300
2016/03/22 2,546 2,585 2,532 2,568 140,800
2016/03/18 2,566 2,567 2,524 2,547 220,500
2016/03/17 2,638 2,670 2,573 2,596 216,000
2016/03/16 2,609 2,646 2,593 2,629 197,900
2016/03/15 2,584 2,635 2,584 2,622 141,000
2016/03/14 2,621 2,632 2,586 2,608 216,200
2016/03/11 2,574 2,635 2,573 2,605 276,200
2016/03/10 2,507 2,612 2,507 2,607 310,300
2016/03/09 2,478 2,490 2,419 2,447 220,000
2016/03/08 2,506 2,518 2,435 2,505 211,100
2016/03/07 2,582 2,582 2,522 2,536 170,600
2016/03/04 2,613 2,613 2,538 2,583 195,700
2016/03/03 2,601 2,633 2,585 2,614 130,600
2016/03/02 2,598 2,635 2,550 2,609 264,600
2016/03/01 2,549 2,568 2,507 2,530 244,800
2016/02/29 2,591 2,639 2,559 2,560 294,500
2016/02/26 2,546 2,583 2,527 2,545 209,500
2016/02/25 2,511 2,591 2,496 2,587 299,400
2016/02/24 2,432 2,519 2,430 2,486 304,600
2016/02/23 2,518 2,534 2,426 2,482 290,200
2016/02/22 2,399 2,539 2,399 2,515 322,000
2016/02/19 2,360 2,395 2,303 2,368 172,500
2016/02/18 2,376 2,437 2,346 2,392 358,500
2016/02/17 2,281 2,342 2,259 2,302 356,400
2016/02/16 2,293 2,355 2,261 2,281 337,600
2016/02/15 2,301 2,316 2,230 2,302 171,700
2016/02/12 2,189 2,242 2,163 2,173 370,600
2016/02/10 2,378 2,393 2,234 2,280 390,500
2016/02/09 2,438 2,470 2,354 2,374 254,100
2016/02/08 2,424 2,557 2,420 2,540 360,600
2016/02/05 2,526 2,591 2,396 2,449 429,800
2016/02/04 2,664 2,685 2,480 2,568 960,500
2016/02/03 2,496 2,543 2,461 2,514 333,400
2016/02/02 2,470 2,569 2,469 2,546 217,000
2016/02/01 2,471 2,520 2,441 2,507 207,400
2016/01/29 2,383 2,418 2,321 2,405 199,000
2016/01/28 2,300 2,379 2,300 2,359 134,500
2016/01/27 2,329 2,368 2,306 2,339 145,700
2016/01/26 2,273 2,337 2,261 2,286 144,900
2016/01/25 2,312 2,348 2,258 2,323 137,000
2016/01/22 2,202 2,254 2,172 2,252 280,400
2016/01/21 2,181 2,249 2,098 2,104 401,000
2016/01/20 2,301 2,333 2,195 2,202 266,700
2016/01/19 2,329 2,355 2,286 2,319 149,600
2016/01/18 2,279 2,337 2,271 2,328 143,500
2016/01/15 2,412 2,434 2,334 2,343 234,000
2016/01/14 2,412 2,415 2,326 2,373 329,000
2016/01/13 2,414 2,469 2,413 2,464 383,100
2016/01/12 2,447 2,504 2,407 2,412 350,900
2016/01/08 2,499 2,499 2,412 2,451 385,600
2016/01/07 2,420 2,552 2,420 2,524 682,300
2016/01/06 2,443 2,465 2,395 2,415 360,400
2016/01/05 2,420 2,450 2,372 2,417 670,700
2016/01/04 2,494 2,547 2,419 2,430 372,600

このページの先頭へ