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 |
|---|---|---|---|---|---|
| 2024/12/30 | 271 | 273 | 267 | 269 | 206,400 |
| 2024/12/27 | 274 | 277 | 269 | 271 | 320,200 |
| 2024/12/26 | 269 | 275 | 268 | 275 | 423,000 |
| 2024/12/25 | 275 | 276 | 267 | 271 | 263,600 |
| 2024/12/24 | 274 | 276 | 269 | 276 | 249,500 |
| 2024/12/23 | 277 | 280 | 273 | 275 | 153,900 |
| 2024/12/20 | 282 | 286 | 276 | 276 | 192,000 |
| 2024/12/19 | 278 | 285 | 277 | 282 | 173,600 |
| 2024/12/18 | 285 | 286 | 280 | 280 | 206,300 |
| 2024/12/17 | 288 | 291 | 285 | 287 | 132,400 |
| 2024/12/16 | 282 | 288 | 281 | 285 | 124,100 |
| 2024/12/13 | 287 | 289 | 282 | 283 | 223,800 |
| 2024/12/12 | 293 | 293 | 287 | 288 | 329,900 |
| 2024/12/11 | 300 | 300 | 288 | 291 | 320,900 |
| 2024/12/10 | 298 | 300 | 294 | 296 | 105,000 |
| 2024/12/09 | 300 | 300 | 293 | 294 | 197,100 |
| 2024/12/06 | 295 | 298 | 293 | 297 | 145,300 |
| 2024/12/05 | 297 | 301 | 296 | 296 | 147,600 |
| 2024/12/04 | 307 | 307 | 298 | 299 | 574,800 |
| 2024/12/03 | 312 | 316 | 307 | 307 | 223,200 |
| 2024/12/02 | 315 | 315 | 309 | 312 | 144,300 |
| 2024/11/29 | 317 | 320 | 312 | 314 | 142,200 |
| 2024/11/28 | 321 | 324 | 316 | 318 | 90,700 |
| 2024/11/27 | 330 | 330 | 322 | 324 | 113,400 |
| 2024/11/26 | 331 | 332 | 323 | 330 | 138,700 |
| 2024/11/25 | 335 | 337 | 330 | 332 | 204,600 |
| 2024/11/22 | 332 | 334 | 325 | 330 | 236,400 |
| 2024/11/21 | 312 | 334 | 312 | 328 | 496,400 |
| 2024/11/20 | 315 | 320 | 312 | 312 | 144,900 |
| 2024/11/19 | 307 | 314 | 307 | 313 | 243,700 |
| 2024/11/18 | 303 | 307 | 303 | 307 | 135,500 |
| 2024/11/15 | 308 | 309 | 302 | 305 | 264,000 |
| 2024/11/14 | 319 | 321 | 308 | 308 | 231,800 |
| 2024/11/13 | 316 | 319 | 315 | 318 | 126,400 |
| 2024/11/12 | 314 | 322 | 314 | 316 | 227,000 |
| 2024/11/11 | 311 | 315 | 308 | 314 | 172,600 |
| 2024/11/08 | 311 | 315 | 307 | 312 | 156,100 |
| 2024/11/07 | 308 | 312 | 303 | 309 | 201,800 |
| 2024/11/06 | 313 | 318 | 306 | 307 | 347,900 |
| 2024/11/05 | 325 | 333 | 315 | 319 | 632,500 |
| 2024/11/01 | 310 | 314 | 306 | 309 | 380,100 |
| 2024/10/31 | 306 | 313 | 304 | 312 | 159,600 |
| 2024/10/30 | 312 | 312 | 304 | 306 | 168,000 |
| 2024/10/29 | 308 | 310 | 305 | 310 | 114,900 |
| 2024/10/28 | 306 | 310 | 303 | 306 | 129,000 |
| 2024/10/25 | 308 | 308 | 300 | 303 | 172,500 |
| 2024/10/24 | 303 | 308 | 303 | 305 | 183,400 |
| 2024/10/23 | 320 | 320 | 307 | 308 | 220,300 |
| 2024/10/22 | 334 | 334 | 320 | 321 | 166,900 |
| 2024/10/21 | 335 | 340 | 330 | 330 | 180,300 |
| 2024/10/18 | 336 | 339 | 330 | 335 | 203,700 |
| 2024/10/17 | 316 | 337 | 316 | 334 | 372,100 |
| 2024/10/16 | 320 | 327 | 315 | 317 | 240,700 |
| 2024/10/15 | 320 | 322 | 318 | 322 | 116,400 |
| 2024/10/11 | 322 | 323 | 318 | 319 | 81,400 |
| 2024/10/10 | 325 | 325 | 318 | 320 | 83,100 |
| 2024/10/09 | 318 | 324 | 317 | 323 | 128,800 |
| 2024/10/08 | 319 | 320 | 315 | 319 | 128,400 |
| 2024/10/07 | 330 | 330 | 322 | 324 | 97,600 |
| 2024/10/04 | 329 | 331 | 323 | 324 | 110,700 |
| 2024/10/03 | 334 | 336 | 326 | 326 | 145,000 |
| 2024/10/02 | 335 | 337 | 325 | 325 | 249,100 |
| 2024/10/01 | 340 | 344 | 335 | 338 | 106,000 |
| 2024/09/30 | 342 | 352 | 339 | 340 | 216,600 |
| 2024/09/27 | 361 | 362 | 351 | 353 | 178,400 |
| 2024/09/26 | 358 | 363 | 356 | 363 | 240,700 |
| 2024/09/25 | 357 | 357 | 351 | 355 | 125,100 |
| 2024/09/24 | 368 | 368 | 355 | 357 | 202,100 |
| 2024/09/20 | 376 | 376 | 355 | 368 | 324,500 |
| 2024/09/19 | 373 | 377 | 369 | 375 | 234,400 |
| 2024/09/18 | 374 | 374 | 365 | 372 | 192,100 |
| 2024/09/17 | 368 | 376 | 367 | 372 | 241,100 |
| 2024/09/13 | 368 | 373 | 363 | 366 | 201,800 |
| 2024/09/12 | 361 | 371 | 361 | 366 | 235,600 |
| 2024/09/11 | 364 | 367 | 350 | 354 | 222,600 |
| 2024/09/10 | 375 | 375 | 367 | 367 | 140,800 |
| 2024/09/09 | 358 | 376 | 356 | 373 | 278,700 |
| 2024/09/06 | 378 | 380 | 365 | 367 | 314,400 |
| 2024/09/05 | 380 | 388 | 375 | 375 | 319,300 |
| 2024/09/04 | 376 | 384 | 373 | 383 | 377,200 |
| 2024/09/03 | 386 | 392 | 384 | 386 | 346,600 |
| 2024/09/02 | 376 | 392 | 376 | 385 | 421,800 |
| 2024/08/30 | 366 | 376 | 365 | 373 | 224,800 |
| 2024/08/29 | 373 | 375 | 363 | 366 | 329,300 |
| 2024/08/28 | 385 | 385 | 371 | 376 | 363,400 |
| 2024/08/27 | 374 | 387 | 369 | 387 | 484,700 |
| 2024/08/26 | 353 | 380 | 353 | 377 | 931,700 |
| 2024/08/23 | 356 | 357 | 347 | 353 | 303,800 |
| 2024/08/22 | 349 | 357 | 349 | 356 | 299,100 |
| 2024/08/21 | 340 | 349 | 339 | 349 | 265,800 |
| 2024/08/20 | 338 | 354 | 338 | 345 | 931,500 |
| 2024/08/19 | 324 | 336 | 324 | 334 | 397,000 |
| 2024/08/16 | 330 | 330 | 327 | 329 | 259,300 |
| 2024/08/15 | 322 | 330 | 319 | 327 | 309,700 |
| 2024/08/14 | 313 | 329 | 310 | 327 | 650,400 |
| 2024/08/13 | 304 | 313 | 301 | 312 | 262,000 |
| 2024/08/09 | 305 | 305 | 295 | 299 | 326,100 |
| 2024/08/08 | 303 | 314 | 296 | 297 | 344,900 |
| 2024/08/07 | 304 | 319 | 300 | 309 | 538,400 |
| 2024/08/06 | 299 | 308 | 290 | 305 | 548,300 |
| 2024/08/05 | 286 | 308 | 269 | 279 | 1,522,800 |
| 2024/08/02 | 311 | 313 | 286 | 286 | 936,300 |
| 2024/08/01 | 323 | 323 | 312 | 316 | 366,900 |
| 2024/07/31 | 321 | 323 | 316 | 323 | 297,300 |
| 2024/07/30 | 326 | 326 | 319 | 324 | 207,000 |
| 2024/07/29 | 318 | 329 | 309 | 328 | 548,000 |
| 2024/07/26 | 315 | 317 | 308 | 312 | 222,800 |
| 2024/07/25 | 317 | 324 | 309 | 311 | 516,100 |
| 2024/07/24 | 310 | 323 | 309 | 321 | 416,300 |
| 2024/07/23 | 307 | 312 | 307 | 308 | 135,500 |
| 2024/07/22 | 314 | 314 | 305 | 307 | 317,100 |
| 2024/07/19 | 325 | 326 | 314 | 315 | 299,000 |
| 2024/07/18 | 330 | 336 | 327 | 328 | 209,500 |
| 2024/07/17 | 330 | 334 | 326 | 334 | 239,900 |
| 2024/07/16 | 331 | 331 | 321 | 330 | 387,100 |
| 2024/07/12 | 315 | 331 | 315 | 328 | 1,061,800 |
| 2024/07/11 | 319 | 319 | 314 | 315 | 190,400 |
| 2024/07/10 | 320 | 325 | 314 | 317 | 292,100 |
| 2024/07/09 | 321 | 329 | 318 | 320 | 327,200 |
| 2024/07/08 | 313 | 322 | 312 | 321 | 242,100 |
| 2024/07/05 | 310 | 319 | 310 | 314 | 170,600 |
| 2024/07/04 | 317 | 320 | 311 | 311 | 152,500 |
| 2024/07/03 | 307 | 316 | 307 | 316 | 252,300 |
| 2024/07/02 | 309 | 311 | 305 | 308 | 156,900 |
| 2024/07/01 | 317 | 318 | 308 | 308 | 206,100 |
| 2024/06/28 | 321 | 321 | 313 | 317 | 177,300 |
| 2024/06/27 | 312 | 324 | 310 | 320 | 430,600 |
| 2024/06/26 | 308 | 313 | 306 | 311 | 110,000 |
| 2024/06/25 | 304 | 310 | 304 | 309 | 120,500 |
| 2024/06/24 | 302 | 307 | 299 | 307 | 300,300 |
| 2024/06/21 | 308 | 314 | 305 | 305 | 181,500 |
| 2024/06/20 | 313 | 314 | 307 | 310 | 168,600 |
| 2024/06/19 | 327 | 327 | 313 | 315 | 230,300 |
| 2024/06/18 | 322 | 330 | 321 | 328 | 267,700 |
| 2024/06/17 | 319 | 324 | 314 | 322 | 236,500 |
| 2024/06/14 | 303 | 323 | 303 | 319 | 295,300 |
| 2024/06/13 | 319 | 321 | 310 | 310 | 117,100 |
| 2024/06/12 | 312 | 318 | 311 | 318 | 106,300 |
| 2024/06/11 | 321 | 321 | 314 | 314 | 143,000 |
| 2024/06/10 | 322 | 325 | 316 | 318 | 176,400 |
| 2024/06/07 | 309 | 322 | 308 | 321 | 322,000 |
| 2024/06/06 | 319 | 319 | 305 | 307 | 166,100 |
| 2024/06/05 | 305 | 315 | 305 | 314 | 280,000 |
| 2024/06/04 | 303 | 310 | 302 | 310 | 136,600 |
| 2024/06/03 | 307 | 311 | 302 | 305 | 122,400 |
| 2024/05/31 | 303 | 311 | 303 | 304 | 223,100 |
| 2024/05/30 | 291 | 304 | 290 | 302 | 227,100 |
| 2024/05/29 | 306 | 306 | 294 | 295 | 241,000 |
| 2024/05/28 | 310 | 312 | 304 | 306 | 148,900 |
| 2024/05/27 | 307 | 314 | 303 | 308 | 147,700 |
| 2024/05/24 | 305 | 311 | 305 | 307 | 158,900 |
| 2024/05/23 | 319 | 319 | 307 | 308 | 159,700 |
| 2024/05/22 | 314 | 322 | 312 | 315 | 195,400 |
| 2024/05/21 | 314 | 326 | 313 | 316 | 384,700 |
| 2024/05/20 | 299 | 319 | 299 | 310 | 386,400 |
| 2024/05/17 | 296 | 306 | 296 | 300 | 275,300 |
| 2024/05/16 | 306 | 307 | 293 | 296 | 346,700 |
| 2024/05/15 | 303 | 316 | 293 | 305 | 697,300 |
| 2024/05/14 | 317 | 331 | 317 | 326 | 356,600 |
| 2024/05/13 | 331 | 332 | 315 | 315 | 355,000 |
| 2024/05/10 | 334 | 337 | 327 | 337 | 243,400 |
| 2024/05/09 | 335 | 335 | 324 | 334 | 228,500 |
| 2024/05/08 | 335 | 338 | 329 | 332 | 278,900 |
| 2024/05/07 | 311 | 340 | 311 | 335 | 921,900 |
| 2024/05/02 | 321 | 321 | 308 | 310 | 454,400 |
| 2024/05/01 | 310 | 324 | 307 | 323 | 448,200 |
| 2024/04/30 | 307 | 311 | 299 | 308 | 340,100 |
| 2024/04/26 | 301 | 305 | 295 | 304 | 379,800 |
| 2024/04/25 | 312 | 313 | 299 | 302 | 503,500 |
| 2024/04/24 | 326 | 327 | 314 | 315 | 457,600 |
| 2024/04/23 | 325 | 331 | 323 | 326 | 280,300 |
| 2024/04/22 | 320 | 334 | 319 | 327 | 612,300 |
| 2024/04/19 | 327 | 329 | 302 | 313 | 706,800 |
| 2024/04/18 | 329 | 338 | 324 | 326 | 398,000 |
| 2024/04/17 | 339 | 339 | 328 | 331 | 569,700 |
| 2024/04/16 | 329 | 344 | 326 | 337 | 880,800 |
| 2024/04/15 | 322 | 335 | 319 | 334 | 594,700 |
| 2024/04/12 | 315 | 328 | 315 | 325 | 333,000 |
| 2024/04/11 | 316 | 323 | 311 | 317 | 232,200 |
| 2024/04/10 | 312 | 326 | 312 | 319 | 402,300 |
| 2024/04/09 | 312 | 318 | 310 | 310 | 321,900 |
| 2024/04/08 | 305 | 313 | 302 | 313 | 315,800 |
| 2024/04/05 | 300 | 303 | 294 | 299 | 367,200 |
| 2024/04/04 | 305 | 307 | 300 | 305 | 294,400 |
| 2024/04/03 | 305 | 308 | 296 | 305 | 445,000 |
| 2024/04/02 | 307 | 313 | 303 | 308 | 306,400 |
| 2024/04/01 | 311 | 315 | 308 | 309 | 246,200 |
| 2024/03/29 | 303 | 309 | 301 | 308 | 160,200 |
| 2024/03/28 | 305 | 309 | 298 | 298 | 229,000 |
| 2024/03/27 | 307 | 311 | 302 | 305 | 225,400 |
| 2024/03/26 | 308 | 311 | 303 | 303 | 254,900 |
| 2024/03/25 | 308 | 321 | 302 | 309 | 850,600 |
| 2024/03/22 | 296 | 310 | 292 | 309 | 646,100 |
| 2024/03/21 | 301 | 302 | 294 | 294 | 218,700 |
| 2024/03/19 | 297 | 298 | 293 | 298 | 156,700 |
| 2024/03/18 | 286 | 301 | 285 | 297 | 513,400 |
| 2024/03/15 | 280 | 285 | 277 | 284 | 568,400 |
| 2024/03/14 | 280 | 282 | 276 | 282 | 206,500 |
| 2024/03/13 | 285 | 286 | 277 | 278 | 162,500 |
| 2024/03/12 | 280 | 286 | 276 | 285 | 227,400 |
| 2024/03/11 | 290 | 295 | 281 | 282 | 256,800 |
| 2024/03/08 | 277 | 297 | 275 | 294 | 663,800 |
| 2024/03/07 | 280 | 283 | 278 | 281 | 204,200 |
| 2024/03/06 | 268 | 282 | 267 | 277 | 396,000 |
| 2024/03/05 | 266 | 269 | 263 | 267 | 212,500 |
| 2024/03/04 | 275 | 276 | 268 | 268 | 302,700 |
| 2024/03/01 | 283 | 285 | 276 | 276 | 335,500 |
| 2024/02/29 | 289 | 290 | 282 | 283 | 361,700 |
| 2024/02/28 | 294 | 301 | 289 | 292 | 307,300 |
| 2024/02/27 | 291 | 297 | 289 | 294 | 326,500 |
| 2024/02/26 | 296 | 302 | 288 | 296 | 363,100 |
| 2024/02/22 | 294 | 299 | 290 | 296 | 329,800 |
| 2024/02/21 | 300 | 305 | 287 | 293 | 513,700 |
| 2024/02/20 | 307 | 315 | 298 | 303 | 603,400 |
| 2024/02/19 | 273 | 309 | 273 | 307 | 1,612,900 |
| 2024/02/16 | 260 | 273 | 258 | 272 | 333,000 |
| 2024/02/15 | 264 | 265 | 258 | 260 | 244,500 |
| 2024/02/14 | 260 | 263 | 256 | 262 | 324,700 |
| 2024/02/13 | 260 | 269 | 259 | 265 | 566,500 |
| 2024/02/09 | 256 | 260 | 255 | 257 | 233,400 |
| 2024/02/08 | 263 | 263 | 253 | 256 | 651,600 |
| 2024/02/07 | 273 | 275 | 261 | 264 | 680,000 |
| 2024/02/06 | 281 | 285 | 276 | 276 | 237,100 |
| 2024/02/05 | 286 | 287 | 274 | 282 | 635,900 |
| 2024/02/02 | 263 | 289 | 260 | 287 | 1,618,100 |
| 2024/02/01 | 262 | 270 | 258 | 269 | 805,800 |
| 2024/01/31 | 265 | 266 | 261 | 266 | 228,800 |
| 2024/01/30 | 273 | 277 | 268 | 268 | 325,300 |
| 2024/01/29 | 275 | 278 | 272 | 272 | 299,100 |
| 2024/01/26 | 277 | 283 | 273 | 275 | 283,100 |
| 2024/01/25 | 272 | 278 | 271 | 277 | 322,500 |
| 2024/01/24 | 269 | 272 | 267 | 272 | 234,100 |
| 2024/01/23 | 273 | 275 | 269 | 270 | 140,800 |
| 2024/01/22 | 265 | 272 | 262 | 272 | 285,900 |
| 2024/01/19 | 265 | 267 | 262 | 263 | 240,100 |
| 2024/01/18 | 263 | 265 | 261 | 261 | 246,700 |
| 2024/01/17 | 269 | 269 | 264 | 265 | 377,800 |
| 2024/01/16 | 269 | 274 | 268 | 268 | 216,200 |
| 2024/01/15 | 266 | 269 | 264 | 269 | 173,600 |
| 2024/01/12 | 268 | 269 | 263 | 266 | 191,000 |
| 2024/01/11 | 270 | 271 | 265 | 270 | 267,400 |
| 2024/01/10 | 273 | 274 | 270 | 270 | 177,000 |
| 2024/01/09 | 273 | 278 | 270 | 274 | 230,400 |
| 2024/01/05 | 278 | 279 | 269 | 271 | 170,100 |
| 2024/01/04 | 270 | 276 | 262 | 275 | 167,700 |