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
2021/12/30 431 432 421 424 489,400
2021/12/29 426 433 423 431 392,500
2021/12/28 430 433 426 426 426,500
2021/12/27 432 435 424 427 442,400
2021/12/24 445 450 438 440 348,000
2021/12/23 446 451 442 444 357,300
2021/12/22 433 445 431 441 492,100
2021/12/21 429 434 421 428 357,300
2021/12/20 428 437 418 423 680,500
2021/12/17 448 449 433 435 724,800
2021/12/16 449 456 447 453 348,400
2021/12/15 450 457 446 448 311,300
2021/12/14 453 455 444 449 496,000
2021/12/13 469 473 457 460 243,000
2021/12/10 474 478 464 467 402,800
2021/12/09 488 496 477 478 555,000
2021/12/08 492 499 480 488 689,900
2021/12/07 465 481 463 480 630,000
2021/12/06 460 462 452 454 466,500
2021/12/03 453 462 449 461 714,900
2021/12/02 456 457 440 440 775,000
2021/12/01 466 467 446 466 995,600
2021/11/30 485 496 469 469 865,400
2021/11/29 483 503 478 478 1,205,400
2021/11/26 535 536 501 506 1,268,200
2021/11/25 546 546 532 533 580,300
2021/11/24 558 563 543 546 795,900
2021/11/22 550 554 529 554 998,500
2021/11/19 565 566 554 557 695,700
2021/11/18 576 576 555 566 904,100
2021/11/17 599 599 575 576 1,015,500
2021/11/16 618 619 601 604 769,300
2021/11/15 622 634 603 610 973,200
2021/11/12 609 636 607 618 1,200,200
2021/11/11 602 615 578 609 1,763,200
2021/11/10 615 632 605 614 2,030,900
2021/11/09 600 613 598 610 1,730,500
2021/11/08 570 610 567 596 2,658,200
2021/11/05 544 578 534 571 2,370,500
2021/11/04 531 543 528 530 684,200
2021/11/02 534 540 528 533 446,500
2021/11/01 538 538 527 531 854,300
2021/10/29 524 531 523 528 579,800
2021/10/28 527 531 522 528 584,800
2021/10/27 535 535 524 527 480,300
2021/10/26 535 549 530 537 801,600
2021/10/25 544 544 531 538 503,100
2021/10/22 547 548 534 545 356,800
2021/10/21 546 550 537 541 488,400
2021/10/20 526 550 522 548 987,700
2021/10/19 536 536 518 526 707,100
2021/10/18 535 548 530 531 923,500
2021/10/15 534 537 526 532 512,800
2021/10/14 523 533 517 524 764,700
2021/10/13 532 539 521 521 710,200
2021/10/12 559 560 537 538 1,157,300
2021/10/11 566 568 557 560 1,178,800
2021/10/08 571 586 562 566 1,289,000
2021/10/07 560 574 554 571 1,349,800
2021/10/06 587 590 556 563 1,704,100
2021/10/05 589 590 563 577 1,957,000
2021/10/04 591 606 583 599 2,160,500
2021/10/01 579 581 560 578 1,316,500
2021/09/30 595 595 566 579 1,754,400
2021/09/29 568 596 562 585 1,518,000
2021/09/28 579 582 555 578 1,353,500
2021/09/27 554 586 554 570 2,250,000
2021/09/24 530 542 526 540 838,500
2021/09/22 517 534 517 520 848,500
2021/09/21 488 527 488 523 1,007,400
2021/09/17 500 507 490 506 885,200
2021/09/16 531 544 496 501 2,256,300
2021/09/15 544 544 533 541 699,500
2021/09/14 538 546 531 546 575,900
2021/09/13 542 546 529 537 633,100
2021/09/10 539 549 532 544 839,800
2021/09/09 524 544 520 535 1,166,800
2021/09/08 498 522 498 522 732,100
2021/09/07 510 510 496 504 626,500
2021/09/06 514 515 501 502 962,500
2021/09/03 482 501 482 500 785,300
2021/09/02 494 494 475 476 676,300
2021/09/01 487 498 482 498 641,300
2021/08/31 471 481 465 480 665,400
2021/08/30 470 474 462 468 638,000
2021/08/27 461 466 455 464 541,400
2021/08/26 477 484 462 467 2,042,300
2021/08/25 450 455 444 445 438,900
2021/08/24 428 445 427 443 443,300
2021/08/23 426 430 422 426 337,200
2021/08/20 425 435 421 425 477,600
2021/08/19 434 442 430 430 403,200
2021/08/18 435 441 426 438 460,400
2021/08/17 447 454 436 436 362,400
2021/08/16 463 463 448 450 356,800
2021/08/13 472 474 464 466 315,200
2021/08/12 471 477 466 468 308,600
2021/08/11 461 482 457 471 610,800
2021/08/10 431 464 431 464 1,000,500
2021/08/06 442 447 416 428 1,801,500
2021/08/05 453 466 446 448 755,000
2021/08/04 461 463 451 455 461,900
2021/08/03 473 477 461 464 365,000
2021/08/02 471 475 463 470 459,500
2021/07/30 486 487 465 472 567,400
2021/07/29 487 494 481 486 379,400
2021/07/28 500 502 482 486 658,000
2021/07/27 506 510 497 503 367,100
2021/07/26 515 516 501 502 385,700
2021/07/21 519 522 506 506 617,600
2021/07/20 510 521 507 509 603,900
2021/07/19 525 525 510 513 479,900
2021/07/16 528 532 521 530 239,300
2021/07/15 534 536 523 524 438,000
2021/07/14 539 541 533 538 241,500
2021/07/13 545 549 539 539 296,600
2021/07/12 538 546 537 544 322,900
2021/07/09 512 533 511 533 565,600
2021/07/08 535 537 519 522 808,700
2021/07/07 539 548 536 540 450,900
2021/07/06 544 558 538 550 408,500
2021/07/05 546 546 540 540 257,600
2021/07/02 537 553 535 548 501,300
2021/07/01 548 549 535 536 428,700
2021/06/30 552 554 541 546 475,000
2021/06/29 566 572 552 558 820,700
2021/06/28 547 560 541 560 546,000
2021/06/25 542 545 537 538 337,800
2021/06/24 550 553 536 536 573,600
2021/06/23 559 563 553 554 331,800
2021/06/22 553 569 544 565 551,300
2021/06/21 542 554 540 541 595,800
2021/06/18 580 580 555 555 694,000
2021/06/17 573 583 568 578 535,400
2021/06/16 579 586 570 575 578,100
2021/06/15 594 594 584 586 423,300
2021/06/14 610 610 592 595 677,600
2021/06/11 617 619 600 608 872,700
2021/06/10 618 622 593 615 1,379,600
2021/06/09 617 632 608 611 996,500
2021/06/08 598 620 594 615 881,100
2021/06/07 605 605 588 593 548,400
2021/06/04 605 606 593 596 565,900
2021/06/03 625 629 608 611 740,300
2021/06/02 603 618 595 618 788,500
2021/06/01 587 597 578 594 446,200
2021/05/31 584 590 576 581 334,000
2021/05/28 581 588 571 583 626,500
2021/05/27 600 608 575 579 1,549,100
2021/05/26 559 592 559 590 598,400
2021/05/25 553 574 550 566 591,200
2021/05/24 575 579 546 551 1,001,600
2021/05/21 574 590 570 584 602,000
2021/05/20 585 591 573 578 491,100
2021/05/19 571 593 567 589 528,200
2021/05/18 551 579 551 577 480,100
2021/05/17 540 563 539 554 678,000
2021/05/14 529 546 521 539 684,800
2021/05/13 558 559 519 519 1,336,800
2021/05/12 580 584 560 567 511,100
2021/05/11 585 589 575 575 449,700
2021/05/10 599 616 592 592 419,000
2021/05/07 611 611 592 599 527,900
2021/05/06 627 631 607 614 470,100
2021/04/30 618 633 610 627 535,400
2021/04/28 599 623 596 618 583,400
2021/04/27 593 621 585 609 686,000
2021/04/26 590 603 574 595 457,800
2021/04/23 574 591 569 583 328,500
2021/04/22 575 580 560 565 339,600
2021/04/21 577 583 560 561 499,000
2021/04/20 593 602 590 590 218,100
2021/04/19 611 616 598 598 230,700
2021/04/16 606 612 595 611 238,200
2021/04/15 606 613 605 609 169,700
2021/04/14 605 615 600 615 216,000
2021/04/13 597 611 595 602 196,400
2021/04/12 595 606 587 601 234,600
2021/04/09 573 594 573 590 347,100
2021/04/08 598 601 569 572 522,000
2021/04/07 593 604 591 599 238,800
2021/04/06 607 612 596 596 356,600
2021/04/05 614 614 602 608 220,600
2021/04/02 610 615 605 610 252,400
2021/04/01 617 623 600 608 552,300
2021/03/31 625 634 616 617 318,800
2021/03/30 627 640 621 633 385,700
2021/03/29 641 643 615 620 427,700
2021/03/26 627 642 622 639 295,700
2021/03/25 609 624 608 617 304,500
2021/03/24 627 630 600 604 714,100
2021/03/23 666 670 637 637 368,600
2021/03/22 653 672 644 666 381,800
2021/03/19 666 669 646 660 699,800
2021/03/18 695 695 673 676 546,300
2021/03/17 680 692 669 689 389,700
2021/03/16 677 690 668 686 513,800
2021/03/15 655 682 653 680 810,700
2021/03/12 633 652 627 645 493,100
2021/03/11 635 635 622 635 398,600
2021/03/10 624 647 620 629 516,200
2021/03/09 596 641 591 639 708,900
2021/03/08 599 608 588 592 404,300
2021/03/05 600 605 572 594 629,700
2021/03/04 621 624 591 599 713,500
2021/03/03 621 637 611 630 504,800
2021/03/02 655 661 617 625 683,900
2021/03/01 661 663 637 647 549,400
2021/02/26 652 674 642 660 915,900
2021/02/25 695 704 655 671 1,286,800
2021/02/24 653 691 649 680 1,534,800
2021/02/22 625 655 625 637 752,700
2021/02/19 635 645 607 611 546,800
2021/02/18 648 662 631 636 744,700
2021/02/17 610 639 602 638 611,800
2021/02/16 613 614 606 612 284,100
2021/02/15 610 611 598 607 286,000
2021/02/12 619 621 599 608 322,700
2021/02/10 588 615 585 615 429,300
2021/02/09 612 616 587 588 548,100
2021/02/08 620 629 606 609 794,100
2021/02/05 571 609 569 607 853,500
2021/02/04 577 604 561 576 1,535,200
2021/02/03 550 575 549 571 1,059,800
2021/02/02 529 545 526 545 325,800
2021/02/01 525 532 520 529 213,900
2021/01/29 540 542 525 529 346,800
2021/01/28 522 537 522 537 317,000
2021/01/27 539 541 529 534 207,600
2021/01/26 546 550 534 539 237,700
2021/01/25 539 546 536 546 280,600
2021/01/22 537 550 531 535 502,200
2021/01/21 538 547 531 540 514,700
2021/01/20 522 532 519 531 445,900
2021/01/19 497 524 497 522 593,100
2021/01/18 504 508 495 498 383,600
2021/01/15 497 504 489 504 652,100
2021/01/14 490 503 489 500 529,200
2021/01/13 494 497 486 491 320,100
2021/01/12 488 494 483 491 456,000
2021/01/08 495 495 481 492 500,200
2021/01/07 499 504 492 492 521,600
2021/01/06 497 502 493 497 387,800
2021/01/05 499 503 492 497 567,300
2021/01/04 520 521 499 505 730,800

このページの先頭へ