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 |
|---|---|---|---|---|---|
| 2025/06/13 | 255 | 255 | 247 | 249 | 315,300 |
| 2025/06/12 | 253 | 257 | 252 | 253 | 162,400 |
| 2025/06/11 | 253 | 258 | 252 | 253 | 217,600 |
| 2025/06/10 | 256 | 257 | 250 | 251 | 284,500 |
| 2025/06/09 | 250 | 259 | 249 | 257 | 343,700 |
| 2025/06/06 | 255 | 256 | 248 | 250 | 336,100 |
| 2025/06/05 | 260 | 261 | 255 | 255 | 176,700 |
| 2025/06/04 | 262 | 264 | 258 | 260 | 225,000 |
| 2025/06/03 | 256 | 261 | 254 | 260 | 374,300 |
| 2025/06/02 | 254 | 256 | 253 | 255 | 102,800 |
| 2025/05/30 | 250 | 255 | 249 | 255 | 224,800 |
| 2025/05/29 | 250 | 251 | 248 | 250 | 212,400 |
| 2025/05/28 | 253 | 254 | 250 | 250 | 188,300 |
| 2025/05/27 | 248 | 253 | 246 | 252 | 242,700 |
| 2025/05/26 | 246 | 249 | 243 | 248 | 279,900 |
| 2025/05/23 | 245 | 248 | 243 | 243 | 222,000 |
| 2025/05/22 | 244 | 247 | 242 | 244 | 224,100 |
| 2025/05/21 | 248 | 248 | 244 | 245 | 186,500 |
| 2025/05/20 | 246 | 249 | 245 | 247 | 186,600 |
| 2025/05/19 | 252 | 254 | 244 | 246 | 376,900 |
| 2025/05/16 | 246 | 253 | 245 | 252 | 457,000 |
| 2025/05/15 | 247 | 248 | 243 | 243 | 424,000 |
| 2025/05/14 | 259 | 259 | 244 | 247 | 1,056,400 |
| 2025/05/13 | 274 | 275 | 261 | 261 | 440,600 |
| 2025/05/12 | 261 | 270 | 260 | 266 | 915,800 |
| 2025/05/09 | 289 | 293 | 285 | 293 | 575,400 |
| 2025/05/08 | 286 | 288 | 281 | 288 | 248,900 |
| 2025/05/07 | 291 | 291 | 284 | 286 | 211,200 |
| 2025/05/02 | 291 | 292 | 287 | 291 | 127,600 |
| 2025/05/01 | 291 | 293 | 289 | 291 | 174,700 |
| 2025/04/30 | 290 | 292 | 288 | 292 | 174,600 |
| 2025/04/28 | 288 | 292 | 288 | 288 | 165,000 |
| 2025/04/25 | 288 | 288 | 286 | 287 | 119,200 |
| 2025/04/24 | 293 | 299 | 282 | 287 | 502,800 |
| 2025/04/23 | 293 | 295 | 289 | 291 | 185,800 |
| 2025/04/22 | 290 | 292 | 288 | 292 | 143,600 |
| 2025/04/21 | 286 | 292 | 286 | 289 | 183,700 |
| 2025/04/18 | 278 | 289 | 275 | 287 | 264,300 |
| 2025/04/17 | 270 | 276 | 270 | 275 | 91,500 |
| 2025/04/16 | 275 | 277 | 270 | 271 | 126,700 |
| 2025/04/15 | 278 | 279 | 274 | 275 | 121,600 |
| 2025/04/14 | 271 | 280 | 271 | 274 | 205,600 |
| 2025/04/11 | 261 | 274 | 256 | 270 | 331,300 |
| 2025/04/10 | 279 | 279 | 262 | 268 | 315,700 |
| 2025/04/09 | 259 | 261 | 247 | 250 | 436,800 |
| 2025/04/08 | 252 | 271 | 251 | 267 | 371,200 |
| 2025/04/07 | 241 | 254 | 236 | 236 | 623,000 |
| 2025/04/04 | 279 | 282 | 264 | 268 | 423,700 |
| 2025/04/03 | 277 | 286 | 275 | 284 | 331,900 |
| 2025/04/02 | 289 | 290 | 284 | 284 | 235,200 |
| 2025/04/01 | 298 | 300 | 290 | 290 | 238,900 |
| 2025/03/31 | 302 | 303 | 296 | 296 | 226,800 |
| 2025/03/28 | 304 | 309 | 304 | 306 | 177,100 |
| 2025/03/27 | 298 | 305 | 298 | 305 | 169,300 |
| 2025/03/26 | 297 | 306 | 296 | 301 | 229,100 |
| 2025/03/25 | 306 | 307 | 296 | 296 | 335,900 |
| 2025/03/24 | 312 | 315 | 305 | 306 | 255,800 |
| 2025/03/21 | 318 | 323 | 315 | 315 | 2,150,200 |
| 2025/03/19 | 313 | 318 | 308 | 316 | 290,400 |
| 2025/03/18 | 309 | 313 | 304 | 313 | 284,600 |
| 2025/03/17 | 310 | 311 | 303 | 307 | 171,000 |
| 2025/03/14 | 304 | 312 | 302 | 311 | 255,100 |
| 2025/03/13 | 303 | 309 | 301 | 309 | 224,400 |
| 2025/03/12 | 295 | 307 | 295 | 302 | 276,000 |
| 2025/03/11 | 281 | 296 | 281 | 294 | 266,800 |
| 2025/03/10 | 286 | 290 | 283 | 286 | 311,900 |
| 2025/03/07 | 290 | 293 | 286 | 286 | 335,400 |
| 2025/03/06 | 296 | 298 | 292 | 295 | 216,900 |
| 2025/03/05 | 297 | 297 | 292 | 294 | 239,200 |
| 2025/03/04 | 293 | 295 | 288 | 293 | 280,900 |
| 2025/03/03 | 298 | 301 | 296 | 297 | 252,600 |
| 2025/02/28 | 300 | 306 | 294 | 294 | 373,700 |
| 2025/02/27 | 314 | 315 | 305 | 308 | 182,200 |
| 2025/02/26 | 318 | 318 | 307 | 309 | 411,400 |
| 2025/02/25 | 325 | 328 | 321 | 321 | 274,400 |
| 2025/02/21 | 337 | 337 | 329 | 329 | 388,000 |
| 2025/02/20 | 339 | 348 | 337 | 342 | 474,900 |
| 2025/02/19 | 337 | 344 | 332 | 340 | 323,100 |
| 2025/02/18 | 332 | 337 | 331 | 334 | 252,000 |
| 2025/02/17 | 342 | 343 | 333 | 335 | 505,000 |
| 2025/02/14 | 352 | 357 | 336 | 338 | 632,100 |
| 2025/02/13 | 344 | 352 | 341 | 352 | 740,200 |
| 2025/02/12 | 339 | 347 | 333 | 344 | 1,259,400 |
| 2025/02/10 | 329 | 353 | 311 | 343 | 6,065,800 |
| 2025/02/07 | 281 | 285 | 280 | 282 | 431,200 |
| 2025/02/06 | 282 | 282 | 278 | 280 | 154,000 |
| 2025/02/05 | 273 | 280 | 273 | 279 | 155,000 |
| 2025/02/04 | 277 | 280 | 275 | 275 | 120,700 |
| 2025/02/03 | 282 | 282 | 271 | 272 | 306,600 |
| 2025/01/31 | 281 | 283 | 278 | 280 | 106,800 |
| 2025/01/30 | 283 | 284 | 280 | 284 | 167,800 |
| 2025/01/29 | 285 | 287 | 280 | 285 | 245,700 |
| 2025/01/28 | 274 | 284 | 274 | 282 | 263,200 |
| 2025/01/27 | 275 | 277 | 273 | 276 | 188,100 |
| 2025/01/24 | 267 | 275 | 266 | 273 | 303,000 |
| 2025/01/23 | 268 | 270 | 260 | 266 | 379,400 |
| 2025/01/22 | 280 | 284 | 269 | 271 | 775,800 |
| 2025/01/21 | 272 | 281 | 265 | 278 | 1,026,200 |
| 2025/01/20 | 255 | 264 | 253 | 264 | 486,300 |
| 2025/01/17 | 253 | 253 | 246 | 248 | 264,400 |
| 2025/01/16 | 260 | 260 | 252 | 253 | 175,600 |
| 2025/01/15 | 254 | 258 | 253 | 255 | 336,700 |
| 2025/01/14 | 256 | 257 | 251 | 252 | 229,000 |
| 2025/01/10 | 258 | 259 | 256 | 256 | 185,300 |
| 2025/01/09 | 261 | 263 | 259 | 259 | 227,800 |
| 2025/01/08 | 265 | 265 | 260 | 262 | 277,500 |
| 2025/01/07 | 268 | 271 | 265 | 265 | 308,500 |
| 2025/01/06 | 271 | 274 | 265 | 265 | 284,600 |