グローバルダイニング(7625)の株価時系列情報
グローバルダイニング(7625)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 414 | 423 | 413 | 421 | 7,700 |
| 2024/07/25 | 419 | 429 | 411 | 412 | 25,300 |
| 2024/07/24 | 418 | 423 | 417 | 419 | 3,100 |
| 2024/07/23 | 420 | 423 | 419 | 423 | 4,800 |
| 2024/07/22 | 422 | 424 | 421 | 423 | 2,900 |
| 2024/07/19 | 430 | 430 | 419 | 424 | 8,900 |
| 2024/07/18 | 430 | 432 | 427 | 432 | 3,300 |
| 2024/07/17 | 427 | 433 | 425 | 431 | 11,100 |
| 2024/07/16 | 422 | 425 | 418 | 425 | 22,300 |
| 2024/07/12 | 417 | 419 | 415 | 417 | 3,400 |
| 2024/07/11 | 419 | 419 | 417 | 417 | 9,400 |
| 2024/07/10 | 420 | 423 | 418 | 418 | 4,300 |
| 2024/07/09 | 419 | 420 | 418 | 419 | 2,300 |
| 2024/07/08 | 416 | 419 | 416 | 419 | 4,900 |
| 2024/07/05 | 426 | 426 | 414 | 414 | 6,600 |
| 2024/07/04 | 429 | 429 | 419 | 426 | 14,800 |
| 2024/07/03 | 407 | 427 | 407 | 427 | 37,900 |
| 2024/07/02 | 399 | 404 | 399 | 403 | 2,600 |
| 2024/07/01 | 399 | 403 | 398 | 398 | 7,200 |
| 2024/06/28 | 400 | 405 | 399 | 399 | 3,900 |
| 2024/06/27 | 400 | 404 | 398 | 401 | 8,900 |
| 2024/06/26 | 406 | 410 | 404 | 404 | 50,600 |
| 2024/06/25 | 409 | 411 | 407 | 407 | 6,500 |
| 2024/06/24 | 407 | 409 | 405 | 409 | 6,700 |
| 2024/06/21 | 406 | 410 | 405 | 406 | 6,900 |
| 2024/06/20 | 401 | 408 | 399 | 408 | 9,200 |
| 2024/06/19 | 401 | 405 | 398 | 399 | 5,700 |
| 2024/06/18 | 406 | 406 | 399 | 403 | 9,100 |
| 2024/06/17 | 403 | 411 | 399 | 411 | 13,300 |
| 2024/06/14 | 422 | 422 | 400 | 400 | 21,800 |
| 2024/06/13 | 426 | 426 | 421 | 421 | 2,600 |
| 2024/06/12 | 421 | 425 | 419 | 425 | 3,600 |
| 2024/06/11 | 419 | 423 | 419 | 419 | 2,400 |
| 2024/06/10 | 414 | 421 | 414 | 419 | 2,800 |
| 2024/06/07 | 414 | 416 | 413 | 414 | 2,700 |
| 2024/06/06 | 415 | 422 | 413 | 413 | 3,500 |
| 2024/06/05 | 412 | 418 | 411 | 418 | 7,900 |
| 2024/06/04 | 410 | 418 | 410 | 413 | 9,200 |
| 2024/06/03 | 405 | 412 | 405 | 405 | 7,900 |
| 2024/05/31 | 408 | 425 | 406 | 406 | 26,400 |
| 2024/05/30 | 423 | 423 | 405 | 407 | 6,700 |
| 2024/05/29 | 424 | 424 | 422 | 423 | 7,200 |
| 2024/05/28 | 422 | 425 | 422 | 424 | 15,100 |
| 2024/05/27 | 423 | 423 | 422 | 423 | 8,700 |
| 2024/05/24 | 422 | 423 | 422 | 423 | 14,200 |
| 2024/05/23 | 418 | 418 | 415 | 418 | 10,200 |
| 2024/05/22 | 417 | 421 | 417 | 420 | 10,900 |
| 2024/05/21 | 415 | 421 | 415 | 417 | 48,600 |
| 2024/05/20 | 405 | 413 | 402 | 413 | 21,400 |
| 2024/05/17 | 397 | 406 | 396 | 401 | 34,400 |
| 2024/05/16 | 444 | 444 | 400 | 410 | 140,100 |
| 2024/05/15 | 450 | 450 | 439 | 441 | 17,900 |
| 2024/05/14 | 454 | 459 | 447 | 447 | 11,500 |
| 2024/05/13 | 455 | 460 | 451 | 452 | 16,100 |
| 2024/05/10 | 460 | 464 | 459 | 460 | 12,600 |
| 2024/05/09 | 463 | 465 | 459 | 461 | 11,500 |
| 2024/05/08 | 461 | 466 | 459 | 465 | 16,500 |
| 2024/05/07 | 473 | 475 | 461 | 463 | 32,000 |
| 2024/05/02 | 455 | 472 | 440 | 457 | 78,700 |
| 2024/05/01 | 490 | 495 | 457 | 459 | 101,300 |
| 2024/04/30 | 484 | 486 | 474 | 482 | 54,000 |
| 2024/04/26 | 481 | 484 | 469 | 481 | 20,200 |
| 2024/04/25 | 486 | 487 | 475 | 480 | 12,400 |
| 2024/04/24 | 487 | 488 | 480 | 484 | 15,400 |
| 2024/04/23 | 487 | 488 | 481 | 485 | 14,300 |
| 2024/04/22 | 480 | 487 | 476 | 487 | 22,700 |
| 2024/04/19 | 476 | 481 | 462 | 477 | 28,900 |
| 2024/04/18 | 472 | 484 | 469 | 484 | 14,800 |
| 2024/04/17 | 485 | 490 | 457 | 471 | 34,600 |
| 2024/04/16 | 498 | 498 | 479 | 485 | 25,000 |
| 2024/04/15 | 499 | 503 | 495 | 496 | 7,500 |
| 2024/04/12 | 496 | 505 | 496 | 499 | 6,600 |
| 2024/04/11 | 495 | 500 | 495 | 496 | 3,000 |
| 2024/04/10 | 493 | 501 | 493 | 496 | 8,600 |
| 2024/04/09 | 495 | 499 | 492 | 493 | 8,200 |
| 2024/04/08 | 501 | 503 | 495 | 497 | 9,600 |
| 2024/04/05 | 501 | 508 | 501 | 501 | 5,300 |
| 2024/04/04 | 505 | 508 | 501 | 508 | 6,100 |
| 2024/04/03 | 508 | 510 | 501 | 504 | 8,500 |
| 2024/04/02 | 514 | 517 | 502 | 505 | 8,800 |
| 2024/04/01 | 512 | 519 | 507 | 511 | 17,800 |
| 2024/03/29 | 515 | 518 | 510 | 510 | 13,600 |
| 2024/03/28 | 515 | 521 | 511 | 515 | 18,500 |
| 2024/03/27 | 507 | 515 | 507 | 515 | 7,000 |
| 2024/03/26 | 507 | 513 | 500 | 509 | 15,500 |
| 2024/03/25 | 501 | 507 | 498 | 506 | 11,900 |
| 2024/03/22 | 507 | 509 | 501 | 503 | 8,200 |
| 2024/03/21 | 501 | 508 | 501 | 502 | 7,700 |
| 2024/03/19 | 496 | 505 | 496 | 500 | 15,300 |
| 2024/03/18 | 511 | 511 | 501 | 502 | 28,100 |
| 2024/03/15 | 508 | 517 | 506 | 513 | 12,800 |
| 2024/03/14 | 501 | 516 | 499 | 513 | 25,900 |
| 2024/03/13 | 495 | 507 | 493 | 500 | 15,300 |
| 2024/03/12 | 494 | 498 | 491 | 497 | 4,000 |
| 2024/03/11 | 503 | 507 | 492 | 496 | 15,800 |
| 2024/03/08 | 501 | 508 | 494 | 504 | 15,200 |
| 2024/03/07 | 502 | 503 | 493 | 499 | 15,200 |
| 2024/03/06 | 480 | 505 | 480 | 505 | 26,100 |
| 2024/03/05 | 484 | 490 | 480 | 486 | 14,600 |
| 2024/03/04 | 498 | 498 | 484 | 485 | 36,900 |
| 2024/03/01 | 506 | 506 | 497 | 500 | 26,700 |
| 2024/02/29 | 508 | 511 | 503 | 510 | 20,000 |
| 2024/02/28 | 500 | 509 | 498 | 509 | 22,600 |
| 2024/02/27 | 499 | 508 | 499 | 507 | 11,800 |
| 2024/02/26 | 506 | 506 | 494 | 500 | 21,600 |
| 2024/02/22 | 493 | 509 | 493 | 509 | 25,400 |
| 2024/02/21 | 499 | 499 | 492 | 494 | 10,400 |
| 2024/02/20 | 500 | 501 | 495 | 499 | 6,500 |
| 2024/02/19 | 492 | 502 | 492 | 496 | 26,200 |
| 2024/02/16 | 490 | 499 | 487 | 495 | 25,800 |
| 2024/02/15 | 491 | 495 | 477 | 484 | 53,600 |
| 2024/02/14 | 517 | 517 | 484 | 489 | 75,300 |
| 2024/02/13 | 503 | 528 | 498 | 517 | 123,400 |
| 2024/02/09 | 556 | 557 | 537 | 541 | 82,100 |
| 2024/02/08 | 534 | 570 | 525 | 557 | 335,000 |
| 2024/02/07 | 526 | 526 | 506 | 517 | 81,200 |
| 2024/02/06 | 520 | 523 | 516 | 523 | 27,300 |
| 2024/02/05 | 515 | 520 | 510 | 520 | 28,000 |
| 2024/02/02 | 513 | 519 | 512 | 518 | 13,700 |
| 2024/02/01 | 523 | 523 | 513 | 516 | 19,400 |
| 2024/01/31 | 520 | 528 | 516 | 522 | 16,100 |
| 2024/01/30 | 524 | 526 | 520 | 521 | 9,800 |
| 2024/01/29 | 525 | 532 | 523 | 527 | 17,700 |
| 2024/01/26 | 515 | 529 | 513 | 524 | 18,200 |
| 2024/01/25 | 522 | 524 | 513 | 515 | 22,500 |
| 2024/01/24 | 531 | 533 | 521 | 522 | 49,700 |
| 2024/01/23 | 532 | 536 | 528 | 532 | 24,900 |
| 2024/01/22 | 534 | 545 | 530 | 532 | 65,100 |
| 2024/01/19 | 542 | 548 | 530 | 535 | 54,700 |
| 2024/01/18 | 505 | 552 | 505 | 548 | 146,500 |
| 2024/01/17 | 496 | 517 | 488 | 513 | 68,800 |
| 2024/01/16 | 510 | 510 | 492 | 499 | 78,300 |
| 2024/01/15 | 513 | 513 | 504 | 509 | 21,300 |
| 2024/01/12 | 518 | 518 | 502 | 513 | 98,700 |
| 2024/01/11 | 523 | 523 | 512 | 518 | 36,300 |
| 2024/01/10 | 523 | 525 | 514 | 523 | 77,700 |
| 2024/01/09 | 516 | 523 | 509 | 523 | 54,900 |
| 2024/01/05 | 523 | 527 | 511 | 519 | 43,200 |
| 2024/01/04 | 530 | 537 | 519 | 522 | 45,200 |
| 2023/12/29 | 534 | 539 | 529 | 539 | 40,500 |
| 2023/12/28 | 525 | 538 | 519 | 534 | 39,800 |
| 2023/12/27 | 518 | 528 | 518 | 519 | 39,700 |
| 2023/12/26 | 514 | 527 | 514 | 517 | 28,600 |
| 2023/12/25 | 524 | 527 | 509 | 516 | 42,000 |
| 2023/12/22 | 521 | 536 | 517 | 522 | 43,300 |
| 2023/12/21 | 523 | 531 | 505 | 525 | 80,000 |
| 2023/12/20 | 552 | 557 | 527 | 527 | 130,500 |
| 2023/12/19 | 536 | 562 | 536 | 546 | 133,600 |
| 2023/12/18 | 568 | 568 | 527 | 541 | 312,900 |
| 2023/12/15 | 486 | 521 | 486 | 518 | 101,800 |
| 2023/12/14 | 476 | 487 | 476 | 482 | 36,400 |
| 2023/12/13 | 469 | 478 | 469 | 475 | 25,700 |
| 2023/12/12 | 470 | 478 | 469 | 470 | 20,300 |
| 2023/12/11 | 464 | 471 | 462 | 469 | 18,200 |
| 2023/12/08 | 465 | 469 | 462 | 466 | 29,000 |
| 2023/12/07 | 474 | 474 | 463 | 468 | 23,200 |
| 2023/12/06 | 470 | 479 | 470 | 477 | 33,900 |
| 2023/12/05 | 481 | 483 | 470 | 471 | 37,300 |
| 2023/12/04 | 480 | 488 | 477 | 485 | 19,100 |
| 2023/12/01 | 475 | 487 | 473 | 478 | 31,000 |
| 2023/11/30 | 472 | 478 | 466 | 475 | 9,000 |
| 2023/11/29 | 467 | 479 | 461 | 472 | 28,600 |
| 2023/11/28 | 464 | 468 | 462 | 468 | 7,600 |
| 2023/11/27 | 471 | 479 | 464 | 465 | 27,500 |
| 2023/11/24 | 478 | 480 | 468 | 474 | 44,600 |
| 2023/11/22 | 493 | 494 | 474 | 478 | 39,800 |
| 2023/11/21 | 464 | 490 | 464 | 490 | 89,800 |
| 2023/11/20 | 466 | 470 | 457 | 459 | 51,800 |
| 2023/11/17 | 441 | 460 | 441 | 458 | 37,700 |
| 2023/11/16 | 437 | 447 | 422 | 440 | 52,000 |
| 2023/11/15 | 420 | 431 | 420 | 429 | 31,700 |
| 2023/11/14 | 417 | 428 | 417 | 420 | 21,200 |
| 2023/11/13 | 424 | 430 | 419 | 424 | 24,700 |
| 2023/11/10 | 424 | 433 | 424 | 430 | 11,100 |
| 2023/11/09 | 427 | 433 | 419 | 431 | 34,100 |
| 2023/11/08 | 446 | 447 | 430 | 435 | 37,800 |
| 2023/11/07 | 438 | 442 | 434 | 441 | 23,100 |
| 2023/11/06 | 454 | 456 | 441 | 441 | 31,800 |
| 2023/11/02 | 451 | 455 | 440 | 450 | 29,000 |
| 2023/11/01 | 440 | 451 | 410 | 451 | 140,200 |
| 2023/10/31 | 443 | 456 | 427 | 456 | 112,400 |
| 2023/10/30 | 457 | 459 | 438 | 446 | 44,100 |
| 2023/10/27 | 455 | 463 | 451 | 458 | 46,800 |
| 2023/10/26 | 476 | 478 | 453 | 458 | 75,200 |
| 2023/10/25 | 483 | 487 | 476 | 477 | 28,800 |
| 2023/10/24 | 480 | 487 | 467 | 485 | 45,300 |
| 2023/10/23 | 488 | 497 | 476 | 477 | 35,600 |
| 2023/10/20 | 486 | 494 | 482 | 487 | 13,800 |
| 2023/10/19 | 490 | 496 | 485 | 491 | 9,700 |
| 2023/10/18 | 499 | 502 | 490 | 495 | 13,200 |
| 2023/10/17 | 493 | 498 | 485 | 498 | 27,900 |
| 2023/10/16 | 486 | 492 | 475 | 477 | 52,800 |
| 2023/10/13 | 514 | 514 | 487 | 494 | 72,800 |
| 2023/10/12 | 517 | 520 | 504 | 512 | 45,300 |
| 2023/10/11 | 527 | 530 | 511 | 520 | 37,500 |
| 2023/10/10 | 513 | 529 | 511 | 529 | 52,500 |
| 2023/10/06 | 520 | 520 | 502 | 506 | 47,500 |
| 2023/10/05 | 521 | 531 | 516 | 516 | 38,200 |
| 2023/10/04 | 510 | 531 | 508 | 519 | 75,600 |
| 2023/10/03 | 541 | 546 | 514 | 518 | 122,300 |