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
2022/12/30 385 398 385 392 279,200
2022/12/29 378 389 377 381 249,600
2022/12/28 381 383 373 382 320,600
2022/12/27 371 386 371 385 393,000
2022/12/26 372 376 368 370 189,700
2022/12/23 375 380 370 372 287,400
2022/12/22 388 389 378 378 341,900
2022/12/21 384 387 374 386 299,700
2022/12/20 405 405 381 385 648,100
2022/12/19 407 411 403 403 278,600
2022/12/16 410 412 406 411 246,600
2022/12/15 413 417 411 413 119,500
2022/12/14 413 415 408 415 126,300
2022/12/13 415 415 407 413 216,700
2022/12/12 403 413 400 413 176,600
2022/12/09 407 411 404 404 180,600
2022/12/08 406 406 399 404 136,600
2022/12/07 396 408 396 407 161,800
2022/12/06 405 405 399 399 224,400
2022/12/05 411 413 405 408 183,800
2022/12/02 418 418 411 413 223,800
2022/12/01 427 429 421 421 284,600
2022/11/30 427 429 417 419 247,200
2022/11/29 425 429 417 429 322,700
2022/11/28 421 425 414 423 260,800
2022/11/25 410 418 409 416 348,900
2022/11/24 405 414 405 408 325,700
2022/11/22 398 401 395 398 225,000
2022/11/21 397 400 394 395 173,700
2022/11/18 396 401 393 395 353,800
2022/11/17 390 400 390 393 274,900
2022/11/16 392 393 382 388 308,100
2022/11/15 388 394 382 391 240,800
2022/11/14 391 396 388 390 261,500
2022/11/11 396 397 385 392 416,600
2022/11/10 391 392 383 388 372,600
2022/11/09 398 402 387 390 484,200
2022/11/08 405 408 396 400 478,700
2022/11/07 396 414 385 409 740,400
2022/11/04 429 429 400 400 1,207,000
2022/11/02 425 426 410 423 775,900
2022/11/01 426 430 420 428 339,300
2022/10/31 428 431 423 428 245,900
2022/10/28 424 429 420 425 760,100
2022/10/27 431 431 421 427 486,400
2022/10/26 444 446 433 433 368,100
2022/10/25 441 443 430 440 608,000
2022/10/24 435 440 429 438 576,200
2022/10/21 448 448 431 433 1,014,200
2022/10/20 463 463 442 447 1,146,400
2022/10/19 476 477 463 467 498,000
2022/10/18 482 495 474 474 798,300
2022/10/17 470 507 466 480 2,726,100
2022/10/14 448 488 443 478 1,913,700
2022/10/13 454 454 440 440 252,300
2022/10/12 442 457 439 454 296,700
2022/10/11 435 440 431 438 288,200
2022/10/07 439 448 435 437 272,200
2022/10/06 439 452 438 447 274,800
2022/10/05 448 454 436 436 204,100
2022/10/04 448 451 438 444 226,800
2022/10/03 430 440 420 440 289,100
2022/09/30 443 443 431 433 292,100
2022/09/29 442 457 438 449 326,600
2022/09/28 466 470 432 436 621,000
2022/09/27 450 469 448 469 357,900
2022/09/26 449 464 447 453 321,400
2022/09/22 441 458 436 453 312,600
2022/09/21 455 455 446 451 264,800
2022/09/20 455 461 454 460 241,000
2022/09/16 465 465 454 455 382,600
2022/09/15 467 477 456 469 463,300
2022/09/14 456 470 454 459 468,200
2022/09/13 468 475 465 469 419,700
2022/09/12 444 464 442 463 613,600
2022/09/09 431 443 431 436 271,100
2022/09/08 445 445 431 431 250,200
2022/09/07 436 439 427 433 290,100
2022/09/06 442 447 433 442 197,700
2022/09/05 431 442 428 440 222,500
2022/09/02 443 443 430 437 319,200
2022/09/01 453 456 439 439 494,700
2022/08/31 438 458 436 457 528,400
2022/08/30 430 441 429 439 257,100
2022/08/29 431 434 426 430 371,700
2022/08/26 447 447 436 440 479,800
2022/08/25 457 457 448 449 268,300
2022/08/24 456 461 453 456 241,800
2022/08/23 446 461 444 456 415,300
2022/08/22 465 466 451 453 481,200
2022/08/19 465 474 465 472 419,400
2022/08/18 461 471 458 465 603,900
2022/08/17 487 487 464 464 562,400
2022/08/16 470 489 470 485 825,500
2022/08/15 472 472 461 470 717,100
2022/08/12 490 497 472 472 862,800
2022/08/10 486 489 476 487 1,002,100
2022/08/09 460 489 459 486 1,412,100
2022/08/08 456 467 451 460 1,462,700
2022/08/05 424 458 423 457 2,448,000
2022/08/04 393 431 388 428 2,958,100
2022/08/03 380 387 379 385 674,600
2022/08/02 389 389 379 379 334,600
2022/08/01 383 389 379 389 486,600
2022/07/29 380 383 376 378 360,800
2022/07/28 379 383 374 378 402,700
2022/07/27 372 380 368 376 336,600
2022/07/26 374 376 370 372 231,400
2022/07/25 371 378 369 374 257,500
2022/07/22 372 375 364 371 318,900
2022/07/21 368 376 367 372 532,100
2022/07/20 364 368 362 367 446,400
2022/07/19 353 359 348 359 361,900
2022/07/15 351 352 337 349 741,100
2022/07/14 360 361 352 352 531,900
2022/07/13 361 366 358 363 318,300
2022/07/12 371 371 359 364 622,600
2022/07/11 377 379 373 373 244,100
2022/07/08 376 378 370 371 388,200
2022/07/07 378 381 368 372 372,200
2022/07/06 380 389 377 378 401,500
2022/07/05 384 390 383 386 244,400
2022/07/04 382 386 378 381 339,800
2022/07/01 386 386 373 376 653,600
2022/06/30 395 398 387 387 275,900
2022/06/29 388 394 386 391 385,100
2022/06/28 389 397 389 396 365,400
2022/06/27 388 391 384 389 405,100
2022/06/24 384 387 379 384 283,300
2022/06/23 378 388 377 380 485,400
2022/06/22 392 392 376 379 529,600
2022/06/21 387 393 381 389 445,600
2022/06/20 399 399 377 384 635,200
2022/06/17 405 407 389 391 1,088,300
2022/06/16 410 425 404 413 1,147,500
2022/06/15 406 410 398 402 451,200
2022/06/14 407 411 401 410 640,000
2022/06/13 424 424 415 415 414,200
2022/06/10 423 437 420 430 412,200
2022/06/09 429 433 425 425 373,400
2022/06/08 421 429 411 429 450,400
2022/06/07 432 432 417 420 427,100
2022/06/06 407 435 407 429 682,000
2022/06/03 410 415 406 412 298,400
2022/06/02 412 413 405 406 343,200
2022/06/01 414 421 413 414 395,800
2022/05/31 428 430 413 413 596,000
2022/05/30 440 441 430 431 517,600
2022/05/27 445 447 433 435 556,700
2022/05/26 421 450 420 441 1,207,300
2022/05/25 423 425 413 421 469,000
2022/05/24 425 427 418 421 304,700
2022/05/23 419 428 416 424 477,200
2022/05/20 403 416 403 414 325,200
2022/05/19 400 408 399 402 374,500
2022/05/18 405 410 402 407 314,800
2022/05/17 410 413 405 409 356,100
2022/05/16 411 417 405 409 401,100
2022/05/13 383 410 383 410 707,000
2022/05/12 386 396 378 388 601,300
2022/05/11 386 397 383 389 527,900
2022/05/10 396 397 376 387 860,600
2022/05/09 408 410 396 402 468,500
2022/05/06 421 422 406 413 672,800
2022/05/02 422 425 417 421 227,600
2022/04/28 440 440 422 424 398,400
2022/04/27 430 440 427 440 416,900
2022/04/26 424 437 423 436 451,300
2022/04/25 415 424 412 423 435,500
2022/04/22 429 431 419 423 497,900
2022/04/21 432 442 432 435 449,000
2022/04/20 430 438 430 433 411,400
2022/04/19 427 429 424 427 365,100
2022/04/18 425 428 418 428 308,300
2022/04/15 424 429 420 427 264,800
2022/04/14 419 431 418 427 395,600
2022/04/13 405 420 402 417 558,300
2022/04/12 414 421 406 408 648,700
2022/04/11 424 428 417 419 431,100
2022/04/08 434 438 423 427 534,500
2022/04/07 452 457 435 436 584,300
2022/04/06 449 460 445 458 533,200
2022/04/05 442 458 438 457 726,900
2022/04/04 433 443 429 436 467,500
2022/04/01 426 431 415 431 801,400
2022/03/31 444 446 428 428 689,000
2022/03/30 444 454 444 448 433,500
2022/03/29 451 452 444 446 381,300
2022/03/28 455 459 446 450 403,000
2022/03/25 456 457 446 455 635,000
2022/03/24 458 460 450 454 521,100
2022/03/23 463 469 460 465 595,000
2022/03/22 474 475 451 452 770,900
2022/03/18 463 470 460 470 900,800
2022/03/17 474 487 463 465 1,393,100
2022/03/16 457 472 456 458 1,462,000
2022/03/15 426 449 425 449 1,444,200
2022/03/14 407 424 407 423 853,200
2022/03/11 405 409 398 399 564,300
2022/03/10 405 413 399 408 669,100
2022/03/09 394 399 386 391 663,300
2022/03/08 380 398 375 388 944,300
2022/03/07 390 391 381 387 768,800
2022/03/04 405 406 396 402 738,100
2022/03/03 418 422 406 406 565,200
2022/03/02 419 423 410 415 674,300
2022/03/01 430 432 423 427 499,300
2022/02/28 421 426 411 424 891,700
2022/02/25 407 421 407 421 892,400
2022/02/24 410 413 396 401 1,003,900
2022/02/22 410 420 405 414 719,200
2022/02/21 417 421 408 416 639,300
2022/02/18 422 430 419 427 825,900
2022/02/17 432 449 425 431 1,833,700
2022/02/16 419 432 415 432 962,700
2022/02/15 405 417 402 411 703,600
2022/02/14 400 406 396 405 769,900
2022/02/10 390 408 390 408 933,000
2022/02/09 392 393 381 387 761,100
2022/02/08 381 389 377 389 663,700
2022/02/07 370 387 367 381 892,100
2022/02/04 378 390 372 386 791,200
2022/02/03 386 388 380 384 522,000
2022/02/02 377 393 377 391 835,800
2022/02/01 375 380 367 371 862,700
2022/01/31 360 371 359 364 977,700
2022/01/28 357 362 349 360 750,800
2022/01/27 369 374 350 353 1,182,000
2022/01/26 375 379 369 372 747,700
2022/01/25 394 394 375 378 1,082,000
2022/01/24 391 393 382 391 642,100
2022/01/21 380 392 376 392 587,200
2022/01/20 380 388 372 386 778,500
2022/01/19 390 395 380 383 725,400
2022/01/18 391 404 391 392 703,100
2022/01/17 392 397 390 392 338,700
2022/01/14 396 396 387 392 634,300
2022/01/13 411 415 399 400 411,800
2022/01/12 402 409 400 409 533,500
2022/01/11 396 401 392 395 317,800
2022/01/07 391 402 390 397 726,000
2022/01/06 410 410 392 396 1,159,200
2022/01/05 425 427 416 416 686,100
2022/01/04 424 431 418 430 608,800

このページの先頭へ