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
2018/12/28 675 686 667 680 205,400
2018/12/27 703 703 675 691 207,200
2018/12/26 630 663 629 654 358,900
2018/12/25 637 646 623 625 535,700
2018/12/21 681 687 662 671 385,700
2018/12/20 693 700 673 679 305,200
2018/12/19 704 721 699 708 346,900
2018/12/18 716 735 702 703 394,300
2018/12/17 752 757 719 725 331,200
2018/12/14 792 794 765 767 190,300
2018/12/13 789 794 782 788 161,400
2018/12/12 774 785 772 780 231,200
2018/12/11 785 787 764 771 212,000
2018/12/10 825 827 790 792 212,000
2018/12/07 835 845 825 830 138,500
2018/12/06 851 863 834 837 187,300
2018/12/05 833 855 829 852 242,200
2018/12/04 855 872 843 844 204,700
2018/12/03 857 870 854 857 277,900
2018/11/30 841 850 834 842 246,900
2018/11/29 845 862 831 832 353,700
2018/11/28 845 868 836 858 280,400
2018/11/27 851 860 840 851 289,000
2018/11/26 846 856 836 854 149,100
2018/11/22 840 850 831 849 216,300
2018/11/21 841 853 833 841 201,800
2018/11/20 872 878 855 856 252,600
2018/11/19 857 891 843 890 313,900
2018/11/16 889 893 862 863 258,900
2018/11/15 889 904 879 904 232,700
2018/11/14 915 918 891 896 273,900
2018/11/13 910 919 892 916 190,700
2018/11/12 926 939 921 932 107,100
2018/11/09 926 939 922 933 143,900
2018/11/08 927 943 924 930 142,600
2018/11/07 905 925 904 919 164,700
2018/11/06 907 912 886 906 237,500
2018/11/05 899 926 891 902 186,600
2018/11/02 929 961 908 914 463,500
2018/11/01 879 931 873 920 676,200
2018/10/31 902 902 841 862 875,800
2018/10/30 815 870 813 865 532,800
2018/10/29 886 891 807 821 848,400
2018/10/26 918 948 902 911 494,100
2018/10/25 922 922 889 892 352,100
2018/10/24 921 941 917 937 285,600
2018/10/23 911 921 902 915 276,100
2018/10/22 931 939 910 911 302,200
2018/10/19 935 953 931 932 358,000
2018/10/18 938 938 923 935 176,600
2018/10/17 923 951 916 938 244,500
2018/10/16 915 934 915 923 164,300
2018/10/15 917 924 901 915 268,300
2018/10/12 921 931 909 917 425,100
2018/10/11 960 973 925 926 496,900
2018/10/10 950 998 947 990 558,200
2018/10/09 951 951 924 942 389,000
2018/10/05 980 984 951 953 358,100
2018/10/04 1,025 1,025 985 986 575,200
2018/10/03 1,021 1,042 997 1,028 1,652,200
2018/10/02 938 1,056 938 1,021 3,000,700
2018/10/01 928 934 921 932 159,700
2018/09/28 938 938 919 925 171,300
2018/09/27 951 953 921 931 189,800
2018/09/26 942 953 936 953 230,000
2018/09/25 935 942 928 941 251,400
2018/09/21 931 931 917 925 219,700
2018/09/20 940 940 922 927 165,000
2018/09/19 938 942 924 932 194,300
2018/09/18 924 940 914 935 188,400
2018/09/14 925 933 920 927 158,200
2018/09/13 934 936 909 919 173,300
2018/09/12 940 953 919 934 246,100
2018/09/11 928 954 917 945 506,600
2018/09/10 894 930 894 921 458,600
2018/09/07 893 901 874 890 337,600
2018/09/06 910 924 896 921 317,000
2018/09/05 916 918 910 912 322,800
2018/09/04 916 917 906 915 197,000
2018/09/03 911 919 899 918 180,800
2018/08/31 919 922 914 915 306,800
2018/08/30 914 927 913 919 326,300
2018/08/29 893 906 891 906 229,100
2018/08/28 901 905 883 893 214,800
2018/08/27 866 896 866 896 389,700
2018/08/24 875 887 860 865 557,000
2018/08/23 874 875 857 863 227,100
2018/08/22 876 882 865 871 277,600
2018/08/21 852 874 852 870 242,600
2018/08/20 871 871 855 862 162,400
2018/08/17 862 872 852 867 211,700
2018/08/16 839 870 837 859 391,000
2018/08/15 866 875 840 846 213,200
2018/08/14 845 864 834 862 629,500
2018/08/13 843 866 839 845 596,900
2018/08/10 884 892 875 881 400,200
2018/08/09 894 905 886 894 433,200
2018/08/08 880 898 863 898 527,200
2018/08/07 906 906 880 886 548,300
2018/08/06 907 936 901 909 753,500
2018/08/03 903 921 896 918 677,200
2018/08/02 898 928 889 918 1,439,100
2018/08/01 994 997 907 911 6,331,800
2018/07/31 1,008 1,008 982 1,008 2,098,900
2018/07/30 862 888 857 858 450,500
2018/07/27 869 883 866 867 209,000
2018/07/26 864 883 861 876 247,100
2018/07/25 869 869 856 859 312,800
2018/07/24 863 884 860 876 195,200
2018/07/23 846 863 843 861 237,800
2018/07/20 838 868 835 854 369,700
2018/07/19 885 885 834 845 527,800
2018/07/18 873 886 864 881 413,100
2018/07/17 855 876 855 864 309,600
2018/07/13 853 864 846 855 326,100
2018/07/12 826 842 818 838 317,200
2018/07/11 809 834 809 823 494,000
2018/07/10 808 837 808 815 623,400
2018/07/09 764 796 763 793 831,000
2018/07/06 800 809 759 767 1,420,000
2018/07/05 862 872 843 845 349,200
2018/07/04 859 870 855 865 218,500
2018/07/03 881 891 863 864 371,000
2018/07/02 910 914 879 880 380,600
2018/06/29 895 909 882 908 293,500
2018/06/28 879 895 873 891 527,700
2018/06/27 900 904 890 890 335,000
2018/06/26 883 901 878 899 411,100
2018/06/25 905 905 891 894 346,100
2018/06/22 919 925 904 914 539,400
2018/06/21 903 927 896 919 416,500
2018/06/20 890 908 870 904 615,500
2018/06/19 931 933 891 891 973,200
2018/06/18 947 968 939 943 679,600
2018/06/15 944 966 936 954 608,600
2018/06/14 936 947 930 938 342,600
2018/06/13 925 944 919 934 349,900
2018/06/12 931 957 927 929 734,100
2018/06/11 923 929 913 920 340,300
2018/06/08 917 934 913 920 387,600
2018/06/07 920 928 907 927 429,700
2018/06/06 914 925 911 917 506,600
2018/06/05 905 913 898 913 606,900
2018/06/04 915 921 897 920 649,400
2018/06/01 920 925 907 916 839,600
2018/05/31 930 937 912 925 552,500
2018/05/30 910 930 891 926 927,700
2018/05/29 956 966 914 921 2,539,800
2018/05/28 980 1,008 973 997 494,500
2018/05/25 1,013 1,014 978 986 1,120,000
2018/05/24 1,013 1,025 1,002 1,015 462,800
2018/05/23 1,032 1,038 1,006 1,013 767,600
2018/05/22 1,052 1,056 1,030 1,044 721,800
2018/05/21 1,103 1,136 1,043 1,049 2,216,200
2018/05/18 1,049 1,103 1,045 1,088 1,920,200
2018/05/17 1,000 1,055 997 1,034 1,489,700
2018/05/16 981 1,011 977 1,000 1,367,400
2018/05/15 973 996 967 995 1,577,400
2018/05/14 965 985 961 972 2,247,400
2018/05/11 1,047 1,055 921 961 7,822,900
2018/05/10 1,167 1,167 1,167 1,167 164,400
2018/05/09 1,580 1,605 1,563 1,567 300,100
2018/05/08 1,580 1,609 1,575 1,601 463,800
2018/05/07 1,526 1,575 1,524 1,574 391,100
2018/05/02 1,501 1,530 1,501 1,528 221,500
2018/05/01 1,482 1,510 1,480 1,507 168,100
2018/04/27 1,498 1,507 1,479 1,497 178,900
2018/04/26 1,514 1,527 1,494 1,503 219,800
2018/04/25 1,507 1,530 1,507 1,513 166,700
2018/04/24 1,519 1,526 1,498 1,515 168,000
2018/04/23 1,515 1,519 1,505 1,512 90,400
2018/04/20 1,500 1,525 1,498 1,519 193,400
2018/04/19 1,520 1,524 1,500 1,516 160,400
2018/04/18 1,500 1,534 1,500 1,517 377,700
2018/04/17 1,498 1,513 1,495 1,500 290,200
2018/04/16 1,478 1,496 1,475 1,481 175,800
2018/04/13 1,456 1,477 1,444 1,471 186,200
2018/04/12 1,443 1,473 1,443 1,449 215,200
2018/04/11 1,451 1,458 1,425 1,426 164,400
2018/04/10 1,477 1,477 1,445 1,447 186,300
2018/04/09 1,485 1,500 1,484 1,486 165,200
2018/04/06 1,520 1,520 1,481 1,485 255,000
2018/04/05 1,476 1,524 1,470 1,513 444,900
2018/04/04 1,470 1,495 1,466 1,471 295,900
2018/04/03 1,444 1,474 1,437 1,471 277,100
2018/04/02 1,469 1,494 1,459 1,460 266,200
2018/03/30 1,472 1,484 1,456 1,483 223,200
2018/03/29 1,465 1,469 1,451 1,466 160,600
2018/03/28 1,399 1,466 1,399 1,462 278,400
2018/03/27 1,401 1,429 1,400 1,428 282,600
2018/03/26 1,389 1,399 1,368 1,393 367,300
2018/03/23 1,398 1,433 1,393 1,396 352,700
2018/03/22 1,445 1,477 1,439 1,458 358,000
2018/03/20 1,417 1,446 1,407 1,446 236,300
2018/03/19 1,460 1,460 1,422 1,438 244,200
2018/03/16 1,492 1,492 1,461 1,470 255,700
2018/03/15 1,460 1,486 1,455 1,486 268,600
2018/03/14 1,485 1,485 1,455 1,467 352,800
2018/03/13 1,470 1,478 1,452 1,475 398,000
2018/03/12 1,564 1,569 1,458 1,467 705,300
2018/03/09 1,527 1,560 1,526 1,556 1,008,100
2018/03/08 1,510 1,516 1,464 1,515 575,600
2018/03/07 1,460 1,511 1,459 1,501 592,600
2018/03/06 1,473 1,479 1,454 1,457 262,300
2018/03/05 1,449 1,487 1,449 1,465 287,400
2018/03/02 1,444 1,466 1,440 1,447 235,300
2018/03/01 1,456 1,469 1,455 1,459 186,600
2018/02/28 1,470 1,476 1,447 1,450 225,600
2018/02/27 1,499 1,499 1,463 1,472 339,900
2018/02/26 1,471 1,503 1,470 1,496 554,200
2018/02/23 1,451 1,469 1,445 1,465 386,200
2018/02/22 1,448 1,461 1,436 1,443 432,600
2018/02/21 1,430 1,446 1,421 1,445 376,700
2018/02/20 1,380 1,424 1,371 1,424 411,600
2018/02/19 1,367 1,388 1,365 1,383 245,600
2018/02/16 1,353 1,365 1,344 1,362 194,300
2018/02/15 1,349 1,358 1,338 1,346 238,100
2018/02/14 1,371 1,371 1,341 1,341 394,100
2018/02/13 1,374 1,388 1,368 1,380 461,100
2018/02/09 1,327 1,356 1,317 1,351 474,400
2018/02/08 1,383 1,393 1,361 1,370 487,500
2018/02/07 1,422 1,443 1,393 1,395 598,100
2018/02/06 1,410 1,433 1,372 1,395 1,206,900
2018/02/05 1,382 1,457 1,377 1,424 2,247,200
2018/02/02 1,383 1,390 1,368 1,383 424,900
2018/02/01 1,369 1,389 1,365 1,387 481,800
2018/01/31 1,357 1,368 1,350 1,363 274,800
2018/01/30 1,362 1,372 1,356 1,361 319,800
2018/01/29 1,372 1,376 1,360 1,361 212,500
2018/01/26 1,372 1,383 1,362 1,369 310,800
2018/01/25 1,378 1,381 1,367 1,374 266,500
2018/01/24 1,355 1,380 1,355 1,380 410,400
2018/01/23 1,363 1,370 1,348 1,351 687,700
2018/01/22 1,369 1,387 1,365 1,387 316,900
2018/01/19 1,354 1,383 1,354 1,373 535,900
2018/01/18 1,366 1,375 1,352 1,353 241,700
2018/01/17 1,372 1,376 1,364 1,367 256,000
2018/01/16 1,403 1,404 1,371 1,379 419,600
2018/01/15 1,398 1,417 1,390 1,403 663,400
2018/01/12 1,402 1,424 1,375 1,388 1,382,900
2018/01/11 1,352 1,372 1,351 1,372 502,400
2018/01/10 1,345 1,359 1,342 1,356 303,600
2018/01/09 1,350 1,354 1,340 1,352 394,200
2018/01/05 1,350 1,356 1,344 1,351 286,300
2018/01/04 1,346 1,351 1,340 1,343 310,800

このページの先頭へ