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 |
|---|---|---|---|---|---|
| 2025/07/30 | 342 | 342 | 340 | 341 | 9,300 |
| 2025/07/29 | 342 | 343 | 341 | 342 | 4,800 |
| 2025/07/28 | 339 | 342 | 337 | 342 | 20,400 |
| 2025/07/25 | 341 | 341 | 339 | 341 | 3,900 |
| 2025/07/24 | 340 | 341 | 337 | 339 | 3,000 |
| 2025/07/23 | 339 | 343 | 337 | 341 | 11,000 |
| 2025/07/22 | 340 | 342 | 338 | 338 | 6,700 |
| 2025/07/18 | 340 | 341 | 338 | 339 | 2,600 |
| 2025/07/17 | 340 | 342 | 340 | 340 | 1,600 |
| 2025/07/16 | 338 | 343 | 338 | 340 | 22,100 |
| 2025/07/15 | 337 | 338 | 335 | 335 | 2,900 |
| 2025/07/14 | 337 | 344 | 334 | 336 | 6,600 |
| 2025/07/11 | 337 | 337 | 335 | 336 | 4,000 |
| 2025/07/10 | 335 | 337 | 335 | 337 | 7,400 |
| 2025/07/09 | 336 | 336 | 334 | 335 | 2,900 |
| 2025/07/08 | 336 | 338 | 335 | 336 | 1,100 |
| 2025/07/07 | 336 | 340 | 336 | 336 | 2,300 |
| 2025/07/04 | 338 | 338 | 335 | 338 | 8,100 |
| 2025/07/03 | 337 | 338 | 331 | 338 | 11,600 |
| 2025/07/02 | 336 | 341 | 336 | 337 | 4,300 |
| 2025/07/01 | 346 | 346 | 339 | 339 | 8,800 |
| 2025/06/30 | 347 | 347 | 346 | 346 | 4,100 |
| 2025/06/27 | 347 | 351 | 345 | 347 | 23,600 |
| 2025/06/26 | 351 | 354 | 349 | 352 | 85,600 |
| 2025/06/25 | 346 | 354 | 346 | 354 | 19,400 |
| 2025/06/24 | 348 | 384 | 346 | 346 | 1,110,200 |
| 2025/06/23 | 349 | 349 | 346 | 348 | 7,900 |
| 2025/06/20 | 350 | 350 | 348 | 348 | 1,700 |
| 2025/06/19 | 348 | 350 | 348 | 350 | 25,000 |
| 2025/06/18 | 349 | 352 | 346 | 347 | 12,500 |
| 2025/06/17 | 356 | 356 | 352 | 353 | 2,400 |
| 2025/06/16 | 359 | 359 | 353 | 355 | 2,400 |
| 2025/06/13 | 352 | 353 | 350 | 351 | 5,300 |
| 2025/06/12 | 350 | 355 | 350 | 351 | 9,200 |
| 2025/06/11 | 356 | 371 | 350 | 353 | 755,400 |
| 2025/06/10 | 361 | 363 | 359 | 359 | 700 |
| 2025/06/09 | 363 | 364 | 352 | 364 | 3,900 |
| 2025/06/06 | 358 | 369 | 351 | 355 | 104,700 |
| 2025/06/05 | 360 | 367 | 355 | 360 | 128,500 |
| 2025/06/04 | 359 | 359 | 356 | 358 | 1,500 |
| 2025/06/03 | 355 | 365 | 354 | 359 | 19,000 |
| 2025/06/02 | 347 | 349 | 347 | 349 | 2,500 |
| 2025/05/30 | 344 | 347 | 344 | 347 | 3,000 |
| 2025/05/29 | 345 | 345 | 344 | 344 | 3,600 |
| 2025/05/28 | 346 | 366 | 343 | 345 | 47,800 |
| 2025/05/27 | 351 | 351 | 341 | 345 | 5,400 |
| 2025/05/26 | 342 | 345 | 342 | 345 | 6,600 |
| 2025/05/23 | 343 | 346 | 342 | 342 | 2,200 |
| 2025/05/22 | 346 | 346 | 344 | 344 | 1,700 |
| 2025/05/21 | 347 | 348 | 347 | 348 | 14,500 |
| 2025/05/20 | 347 | 347 | 345 | 346 | 1,800 |
| 2025/05/19 | 342 | 347 | 342 | 347 | 3,600 |
| 2025/05/16 | 343 | 365 | 343 | 346 | 454,200 |
| 2025/05/15 | 343 | 347 | 342 | 345 | 8,600 |
| 2025/05/14 | 347 | 349 | 345 | 346 | 2,000 |
| 2025/05/13 | 353 | 353 | 346 | 346 | 4,000 |
| 2025/05/12 | 351 | 359 | 351 | 352 | 3,100 |
| 2025/05/09 | 347 | 353 | 347 | 350 | 2,300 |
| 2025/05/08 | 350 | 350 | 343 | 343 | 4,800 |
| 2025/05/07 | 345 | 364 | 338 | 346 | 203,100 |
| 2025/05/02 | 344 | 346 | 336 | 345 | 12,700 |
| 2025/05/01 | 357 | 357 | 346 | 346 | 26,900 |
| 2025/04/30 | 367 | 370 | 360 | 368 | 10,500 |
| 2025/04/28 | 359 | 367 | 359 | 367 | 6,100 |
| 2025/04/25 | 361 | 363 | 361 | 363 | 8,900 |
| 2025/04/24 | 366 | 366 | 361 | 364 | 1,600 |
| 2025/04/23 | 363 | 363 | 361 | 363 | 1,500 |
| 2025/04/22 | 348 | 365 | 347 | 361 | 78,000 |
| 2025/04/21 | 348 | 356 | 348 | 354 | 4,400 |
| 2025/04/18 | 356 | 364 | 335 | 342 | 82,700 |
| 2025/04/17 | 340 | 340 | 338 | 340 | 2,800 |
| 2025/04/16 | 344 | 361 | 325 | 338 | 74,900 |
| 2025/04/15 | 343 | 343 | 338 | 339 | 1,900 |
| 2025/04/14 | 340 | 342 | 337 | 338 | 6,400 |
| 2025/04/11 | 333 | 338 | 330 | 337 | 3,100 |
| 2025/04/10 | 323 | 332 | 323 | 330 | 6,300 |
| 2025/04/09 | 316 | 327 | 303 | 309 | 6,800 |
| 2025/04/08 | 303 | 327 | 303 | 315 | 6,100 |
| 2025/04/07 | 312 | 331 | 301 | 301 | 25,800 |
| 2025/04/04 | 348 | 348 | 335 | 336 | 10,000 |
| 2025/04/03 | 354 | 354 | 349 | 349 | 9,400 |
| 2025/04/02 | 356 | 361 | 349 | 354 | 6,200 |
| 2025/04/01 | 356 | 356 | 354 | 354 | 2,300 |
| 2025/03/31 | 356 | 356 | 350 | 354 | 6,900 |
| 2025/03/28 | 361 | 361 | 359 | 359 | 1,400 |
| 2025/03/27 | 361 | 365 | 356 | 361 | 8,100 |
| 2025/03/26 | 355 | 360 | 355 | 360 | 1,900 |
| 2025/03/25 | 356 | 362 | 356 | 358 | 3,900 |
| 2025/03/24 | 362 | 363 | 356 | 356 | 9,100 |
| 2025/03/21 | 365 | 369 | 361 | 363 | 3,900 |
| 2025/03/19 | 359 | 368 | 359 | 365 | 2,900 |
| 2025/03/18 | 360 | 367 | 360 | 363 | 6,400 |
| 2025/03/17 | 368 | 368 | 357 | 360 | 4,400 |
| 2025/03/14 | 351 | 360 | 351 | 360 | 1,900 |
| 2025/03/13 | 351 | 352 | 349 | 349 | 3,000 |
| 2025/03/12 | 348 | 355 | 348 | 351 | 3,100 |
| 2025/03/11 | 350 | 350 | 347 | 349 | 2,300 |
| 2025/03/10 | 354 | 355 | 350 | 354 | 55,300 |
| 2025/03/07 | 350 | 353 | 349 | 349 | 3,900 |
| 2025/03/06 | 360 | 360 | 352 | 355 | 7,700 |
| 2025/03/05 | 355 | 358 | 345 | 350 | 8,900 |
| 2025/03/04 | 346 | 359 | 346 | 355 | 10,600 |
| 2025/03/03 | 345 | 347 | 345 | 346 | 4,200 |
| 2025/02/28 | 354 | 354 | 347 | 347 | 4,600 |
| 2025/02/27 | 353 | 355 | 347 | 355 | 9,600 |
| 2025/02/26 | 351 | 354 | 345 | 346 | 6,500 |
| 2025/02/25 | 351 | 354 | 349 | 351 | 4,700 |
| 2025/02/21 | 351 | 351 | 345 | 351 | 15,700 |
| 2025/02/20 | 357 | 357 | 349 | 353 | 18,200 |
| 2025/02/19 | 362 | 365 | 359 | 359 | 6,900 |
| 2025/02/18 | 373 | 373 | 360 | 360 | 12,300 |
| 2025/02/17 | 369 | 369 | 365 | 365 | 10,900 |
| 2025/02/14 | 370 | 373 | 365 | 365 | 17,800 |
| 2025/02/13 | 370 | 378 | 370 | 377 | 30,800 |
| 2025/02/12 | 397 | 400 | 382 | 382 | 13,900 |
| 2025/02/10 | 396 | 399 | 395 | 397 | 4,300 |
| 2025/02/07 | 396 | 396 | 383 | 396 | 24,800 |
| 2025/02/06 | 385 | 392 | 384 | 390 | 7,400 |
| 2025/02/05 | 378 | 384 | 377 | 384 | 9,300 |
| 2025/02/04 | 383 | 383 | 380 | 380 | 1,500 |
| 2025/02/03 | 382 | 387 | 380 | 381 | 20,500 |
| 2025/01/31 | 380 | 382 | 380 | 381 | 9,000 |
| 2025/01/30 | 381 | 384 | 381 | 382 | 10,200 |
| 2025/01/29 | 380 | 380 | 377 | 380 | 2,900 |
| 2025/01/28 | 379 | 383 | 379 | 380 | 5,000 |
| 2025/01/27 | 380 | 381 | 379 | 379 | 4,600 |
| 2025/01/24 | 380 | 380 | 375 | 379 | 1,300 |
| 2025/01/23 | 377 | 377 | 375 | 377 | 4,000 |
| 2025/01/22 | 383 | 383 | 374 | 375 | 2,200 |
| 2025/01/21 | 377 | 382 | 376 | 379 | 7,000 |
| 2025/01/20 | 376 | 377 | 375 | 375 | 7,400 |
| 2025/01/17 | 375 | 375 | 365 | 372 | 9,700 |
| 2025/01/16 | 377 | 377 | 369 | 372 | 15,800 |
| 2025/01/15 | 379 | 379 | 373 | 377 | 5,700 |
| 2025/01/14 | 364 | 379 | 363 | 379 | 6,600 |
| 2025/01/10 | 368 | 371 | 355 | 364 | 15,000 |
| 2025/01/09 | 373 | 373 | 368 | 368 | 4,100 |
| 2025/01/08 | 380 | 380 | 370 | 370 | 9,000 |
| 2025/01/07 | 376 | 382 | 370 | 382 | 9,300 |
| 2025/01/06 | 376 | 377 | 371 | 376 | 10,700 |
| 2024/12/30 | 370 | 378 | 370 | 373 | 5,700 |
| 2024/12/27 | 383 | 383 | 371 | 371 | 20,200 |
| 2024/12/26 | 373 | 383 | 373 | 383 | 69,000 |
| 2024/12/25 | 370 | 372 | 370 | 371 | 32,200 |
| 2024/12/24 | 372 | 375 | 371 | 371 | 37,000 |
| 2024/12/23 | 374 | 374 | 371 | 374 | 7,900 |
| 2024/12/20 | 383 | 383 | 374 | 374 | 30,500 |
| 2024/12/19 | 374 | 379 | 374 | 375 | 29,200 |
| 2024/12/18 | 372 | 378 | 372 | 378 | 3,100 |
| 2024/12/17 | 375 | 376 | 371 | 374 | 6,900 |
| 2024/12/16 | 378 | 379 | 373 | 375 | 7,100 |
| 2024/12/13 | 372 | 373 | 370 | 373 | 4,100 |
| 2024/12/12 | 368 | 372 | 366 | 371 | 6,900 |
| 2024/12/11 | 369 | 369 | 367 | 367 | 1,600 |
| 2024/12/10 | 364 | 370 | 364 | 367 | 2,200 |
| 2024/12/09 | 367 | 369 | 365 | 365 | 7,400 |
| 2024/12/06 | 367 | 373 | 366 | 366 | 6,300 |
| 2024/12/05 | 375 | 379 | 369 | 370 | 12,300 |
| 2024/12/04 | 383 | 385 | 375 | 376 | 14,300 |
| 2024/12/03 | 371 | 424 | 371 | 381 | 463,900 |
| 2024/12/02 | 369 | 369 | 366 | 366 | 2,800 |
| 2024/11/29 | 366 | 368 | 364 | 365 | 5,300 |
| 2024/11/28 | 364 | 367 | 364 | 365 | 2,100 |
| 2024/11/27 | 368 | 368 | 361 | 367 | 8,600 |
| 2024/11/26 | 358 | 369 | 357 | 368 | 15,000 |
| 2024/11/25 | 362 | 365 | 358 | 358 | 5,800 |
| 2024/11/22 | 359 | 360 | 357 | 360 | 8,200 |
| 2024/11/21 | 359 | 361 | 358 | 358 | 15,600 |
| 2024/11/20 | 358 | 362 | 356 | 361 | 36,300 |
| 2024/11/19 | 362 | 363 | 358 | 362 | 5,700 |
| 2024/11/18 | 358 | 362 | 357 | 361 | 19,500 |
| 2024/11/15 | 355 | 356 | 353 | 354 | 10,300 |
| 2024/11/14 | 359 | 359 | 356 | 358 | 1,900 |
| 2024/11/13 | 360 | 363 | 356 | 358 | 4,000 |
| 2024/11/12 | 362 | 365 | 360 | 360 | 1,500 |
| 2024/11/11 | 358 | 370 | 358 | 363 | 4,900 |
| 2024/11/08 | 356 | 362 | 356 | 356 | 4,500 |
| 2024/11/07 | 356 | 359 | 354 | 357 | 7,800 |
| 2024/11/06 | 356 | 362 | 352 | 356 | 14,300 |
| 2024/11/05 | 367 | 367 | 356 | 364 | 17,100 |
| 2024/11/01 | 367 | 379 | 358 | 375 | 47,700 |
| 2024/10/31 | 385 | 397 | 379 | 391 | 23,000 |
| 2024/10/30 | 384 | 384 | 379 | 384 | 3,300 |
| 2024/10/29 | 378 | 381 | 376 | 379 | 4,900 |
| 2024/10/28 | 370 | 375 | 370 | 375 | 4,300 |
| 2024/10/25 | 376 | 376 | 372 | 373 | 2,900 |
| 2024/10/24 | 376 | 379 | 375 | 375 | 4,000 |
| 2024/10/23 | 378 | 380 | 378 | 378 | 2,300 |
| 2024/10/22 | 381 | 381 | 377 | 377 | 2,900 |
| 2024/10/21 | 383 | 383 | 381 | 381 | 1,500 |
| 2024/10/18 | 384 | 384 | 379 | 383 | 4,200 |
| 2024/10/17 | 380 | 382 | 379 | 380 | 4,800 |
| 2024/10/16 | 382 | 383 | 380 | 380 | 7,400 |
| 2024/10/15 | 384 | 385 | 382 | 385 | 8,500 |
| 2024/10/11 | 384 | 387 | 383 | 384 | 3,700 |
| 2024/10/10 | 383 | 387 | 383 | 385 | 12,900 |
| 2024/10/09 | 387 | 390 | 386 | 388 | 2,900 |
| 2024/10/08 | 389 | 395 | 388 | 388 | 2,300 |
| 2024/10/07 | 403 | 403 | 377 | 389 | 26,200 |
| 2024/10/04 | 398 | 403 | 395 | 403 | 5,500 |