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
2019/12/30 990 996 967 972 260,200
2019/12/27 1,005 1,008 996 1,001 117,300
2019/12/26 1,000 1,003 991 998 132,500
2019/12/25 1,026 1,026 993 997 105,800
2019/12/24 1,005 1,023 1,005 1,022 92,400
2019/12/23 1,023 1,025 1,009 1,014 78,800
2019/12/20 1,006 1,025 1,005 1,022 136,500
2019/12/19 1,000 1,018 1,000 1,005 196,500
2019/12/18 1,008 1,008 988 1,000 178,400
2019/12/17 1,012 1,013 996 1,012 242,800
2019/12/16 999 1,017 997 997 254,000
2019/12/13 1,025 1,030 1,003 1,007 186,700
2019/12/12 1,025 1,030 1,004 1,012 111,600
2019/12/11 1,020 1,025 1,003 1,012 173,300
2019/12/10 1,006 1,025 1,001 1,024 214,000
2019/12/09 998 1,007 986 1,001 244,600
2019/12/06 985 1,000 977 997 266,300
2019/12/05 997 1,012 982 987 351,200
2019/12/04 997 1,010 985 1,000 554,800
2019/12/03 1,031 1,038 1,005 1,012 558,500
2019/12/02 1,041 1,077 1,032 1,045 478,000
2019/11/29 1,045 1,054 1,009 1,047 814,700
2019/11/28 1,090 1,091 1,057 1,090 391,900
2019/11/27 1,085 1,100 1,080 1,091 266,800
2019/11/26 1,060 1,082 1,051 1,076 330,500
2019/11/25 1,080 1,085 1,051 1,054 316,600
2019/11/22 1,053 1,068 1,046 1,064 335,200
2019/11/21 1,028 1,053 1,019 1,051 562,000
2019/11/20 1,001 1,040 1,001 1,033 461,500
2019/11/19 1,000 1,010 991 1,009 406,900
2019/11/18 1,003 1,030 998 998 501,800
2019/11/15 987 1,009 986 1,007 363,200
2019/11/14 991 1,005 985 990 264,400
2019/11/13 990 1,001 978 993 299,300
2019/11/12 1,000 1,005 985 991 289,100
2019/11/11 985 1,009 985 1,001 432,000
2019/11/08 983 991 960 980 447,300
2019/11/07 1,009 1,010 982 982 484,500
2019/11/06 999 1,015 988 994 712,800
2019/11/05 974 993 965 988 835,600
2019/11/01 935 1,003 935 985 2,081,500
2019/10/31 909 954 905 954 1,881,900
2019/10/30 807 811 774 804 902,800
2019/10/29 795 814 788 809 488,900
2019/10/28 755 793 755 790 469,400
2019/10/25 749 751 740 748 200,300
2019/10/24 740 753 737 741 207,200
2019/10/23 740 743 732 739 146,000
2019/10/21 718 737 718 737 150,900
2019/10/18 719 732 716 719 160,700
2019/10/17 711 722 710 719 231,200
2019/10/16 723 737 716 716 212,700
2019/10/15 699 728 698 715 282,500
2019/10/11 700 702 686 700 316,000
2019/10/10 711 721 680 700 635,200
2019/10/09 742 750 721 721 329,300
2019/10/08 732 754 732 745 347,900
2019/10/07 723 726 712 725 186,900
2019/10/04 712 720 703 720 166,300
2019/10/03 710 710 699 704 198,700
2019/10/02 720 732 719 721 261,200
2019/10/01 731 735 721 722 231,900
2019/09/30 740 749 727 736 264,800
2019/09/27 748 752 735 745 244,900
2019/09/26 741 756 740 750 221,300
2019/09/25 747 754 737 738 207,200
2019/09/24 733 758 730 749 457,100
2019/09/20 728 747 725 744 362,000
2019/09/19 715 729 711 725 253,400
2019/09/18 710 728 705 715 219,300
2019/09/17 706 711 697 708 166,900
2019/09/13 706 719 702 706 286,800
2019/09/12 695 711 691 700 596,000
2019/09/11 695 720 690 717 303,700
2019/09/10 705 706 690 694 226,300
2019/09/09 687 702 683 701 243,100
2019/09/06 696 699 687 688 213,600
2019/09/05 684 694 680 692 236,500
2019/09/04 677 683 671 680 121,900
2019/09/03 671 683 668 681 103,500
2019/09/02 680 680 668 674 142,800
2019/08/30 666 681 663 680 210,400
2019/08/29 676 676 646 662 293,300
2019/08/28 680 684 673 677 235,100
2019/08/27 677 679 672 676 209,000
2019/08/26 682 684 668 669 291,300
2019/08/23 704 708 687 696 289,600
2019/08/22 718 723 698 701 247,700
2019/08/21 717 718 698 714 230,600
2019/08/20 710 724 707 721 190,300
2019/08/19 694 711 689 711 290,700
2019/08/16 696 698 685 692 279,900
2019/08/15 700 705 693 700 211,100
2019/08/14 728 730 702 713 366,700
2019/08/13 719 731 712 724 277,300
2019/08/09 731 739 723 727 180,200
2019/08/08 729 738 717 727 415,000
2019/08/07 718 732 709 729 491,300
2019/08/06 696 723 693 712 605,000
2019/08/05 733 743 706 710 826,200
2019/08/02 689 756 689 734 1,879,800
2019/08/01 669 727 667 689 1,490,800
2019/07/31 677 680 664 675 299,200
2019/07/30 665 683 665 678 244,700
2019/07/29 663 673 658 669 129,700
2019/07/26 666 673 658 669 214,800
2019/07/25 668 678 656 672 284,300
2019/07/24 649 677 649 662 600,300
2019/07/23 628 646 626 642 378,300
2019/07/22 629 630 621 626 232,000
2019/07/19 634 639 628 632 256,800
2019/07/18 643 645 624 632 445,900
2019/07/17 633 651 625 640 281,300
2019/07/16 655 655 630 639 370,700
2019/07/12 680 683 654 654 399,700
2019/07/11 662 688 653 675 570,400
2019/07/10 645 662 635 657 406,000
2019/07/09 652 668 648 652 315,800
2019/07/08 657 662 651 652 231,200
2019/07/05 659 666 657 660 248,200
2019/07/04 662 665 655 659 291,400
2019/07/03 656 660 647 652 355,900
2019/07/02 669 669 642 662 690,000
2019/07/01 672 685 665 674 532,200
2019/06/28 666 672 661 666 346,500
2019/06/27 654 663 648 660 434,300
2019/06/26 668 673 646 651 682,600
2019/06/25 688 692 665 672 748,600
2019/06/24 681 689 669 688 596,100
2019/06/21 665 683 662 672 1,394,100
2019/06/20 665 671 654 665 526,000
2019/06/19 660 667 645 657 672,200
2019/06/18 624 655 624 648 653,900
2019/06/17 632 638 617 623 547,600
2019/06/14 634 635 626 634 340,700
2019/06/13 627 634 612 631 726,700
2019/06/12 622 643 618 630 683,700
2019/06/11 612 622 606 618 446,200
2019/06/10 601 621 595 609 550,700
2019/06/07 594 598 584 591 400,400
2019/06/06 584 599 574 592 603,500
2019/06/05 562 589 555 584 770,400
2019/06/04 567 579 548 558 1,154,500
2019/06/03 554 596 548 577 1,815,100
2019/05/31 538 579 537 544 1,674,400
2019/05/30 529 546 519 535 689,500
2019/05/29 549 552 530 531 887,100
2019/05/28 525 557 522 557 791,700
2019/05/27 533 544 516 530 766,100
2019/05/24 536 555 531 543 1,083,300
2019/05/23 577 577 532 546 3,741,300
2019/05/22 497 503 494 497 170,900
2019/05/21 495 501 487 497 163,200
2019/05/20 492 505 492 497 131,900
2019/05/17 508 509 490 492 248,500
2019/05/16 485 512 482 507 530,500
2019/05/15 486 492 476 482 751,100
2019/05/14 528 536 476 485 1,562,900
2019/05/13 592 593 567 573 399,400
2019/05/10 589 597 585 589 271,300
2019/05/09 604 604 590 591 218,000
2019/05/08 610 615 601 604 187,800
2019/05/07 614 624 614 616 193,000
2019/04/26 617 620 615 619 103,900
2019/04/25 626 627 616 618 136,600
2019/04/24 618 623 615 620 167,900
2019/04/23 610 617 608 614 233,100
2019/04/22 609 620 606 610 214,200
2019/04/19 637 640 608 613 498,200
2019/04/18 656 656 638 641 195,500
2019/04/17 656 671 651 656 208,500
2019/04/16 649 655 643 650 165,000
2019/04/15 645 650 641 647 153,200
2019/04/12 641 643 634 640 136,700
2019/04/11 648 650 635 642 228,300
2019/04/10 650 655 646 649 108,000
2019/04/09 661 661 646 658 237,900
2019/04/08 665 669 658 663 149,700
2019/04/05 667 674 664 667 189,300
2019/04/04 682 682 656 662 349,400
2019/04/03 689 695 679 681 266,700
2019/04/02 714 718 699 704 112,400
2019/04/01 705 719 698 716 171,700
2019/03/29 702 703 678 695 394,700
2019/03/28 720 725 706 710 142,100
2019/03/27 716 735 716 732 79,600
2019/03/26 712 735 712 730 209,100
2019/03/25 723 723 708 710 114,900
2019/03/22 723 727 705 723 146,500
2019/03/20 737 737 722 726 136,700
2019/03/19 716 740 702 735 358,600
2019/03/18 694 713 689 711 141,200
2019/03/15 700 704 686 686 141,500
2019/03/14 695 701 687 696 158,200
2019/03/13 701 701 686 693 169,800
2019/03/12 698 707 684 704 199,600
2019/03/11 708 709 694 695 149,800
2019/03/08 713 717 706 715 133,100
2019/03/07 730 731 711 718 108,900
2019/03/06 712 730 707 727 181,700
2019/03/05 721 721 702 705 139,000
2019/03/04 720 724 716 723 89,700
2019/03/01 725 726 715 717 116,900
2019/02/28 718 730 715 725 192,800
2019/02/27 730 743 715 721 255,900
2019/02/26 720 738 720 738 148,600
2019/02/25 725 725 717 723 68,400
2019/02/22 721 733 718 720 109,400
2019/02/21 738 748 718 720 188,600
2019/02/20 734 745 728 732 103,400
2019/02/19 729 734 723 729 94,200
2019/02/18 726 736 720 732 126,800
2019/02/15 713 717 701 717 94,900
2019/02/14 720 725 710 719 92,800
2019/02/13 717 723 712 722 196,400
2019/02/12 702 712 696 705 238,800
2019/02/08 679 700 673 692 279,100
2019/02/07 680 703 679 686 338,300
2019/02/06 668 688 668 686 327,900
2019/02/05 667 694 655 673 704,000
2019/02/04 746 752 739 745 191,400
2019/02/01 728 735 724 733 98,300
2019/01/31 730 736 726 729 103,600
2019/01/30 739 739 716 716 236,000
2019/01/29 726 744 721 743 268,100
2019/01/28 723 736 719 731 158,900
2019/01/25 723 731 710 718 135,500
2019/01/24 715 726 706 720 212,800
2019/01/23 704 713 695 709 144,100
2019/01/22 724 724 704 708 107,900
2019/01/21 720 732 713 714 102,400
2019/01/18 718 725 709 714 138,000
2019/01/17 711 717 704 717 88,900
2019/01/16 712 717 707 711 140,500
2019/01/15 709 715 703 711 160,900
2019/01/11 724 730 716 716 129,500
2019/01/10 705 716 699 712 178,000
2019/01/09 723 727 710 711 230,400
2019/01/08 730 741 723 723 210,800
2019/01/07 707 730 707 722 180,300
2019/01/04 667 693 665 693 243,000

このページの先頭へ