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 |
---|---|---|---|---|---|
2007/12/28 | 395 | 395 | 390 | 390 | 1,800 |
2007/12/27 | 400 | 400 | 390 | 400 | 6,200 |
2007/12/26 | 406 | 410 | 394 | 405 | 6,000 |
2007/12/25 | 420 | 420 | 401 | 410 | 18,900 |
2007/12/21 | 415 | 430 | 414 | 424 | 26,000 |
2007/12/20 | 415 | 423 | 414 | 415 | 4,600 |
2007/12/19 | 427 | 427 | 420 | 420 | 5,000 |
2007/12/18 | 417 | 430 | 417 | 425 | 9,900 |
2007/12/17 | 428 | 435 | 413 | 413 | 18,500 |
2007/12/14 | 421 | 428 | 418 | 428 | 7,900 |
2007/12/13 | 426 | 435 | 421 | 421 | 7,600 |
2007/12/12 | 417 | 429 | 417 | 429 | 4,300 |
2007/12/11 | 410 | 430 | 406 | 425 | 14,300 |
2007/12/10 | 400 | 412 | 400 | 409 | 6,800 |
2007/12/07 | 397 | 400 | 391 | 400 | 12,000 |
2007/12/06 | 390 | 400 | 390 | 393 | 23,600 |
2007/12/05 | 375 | 397 | 375 | 390 | 5,900 |
2007/12/04 | 375 | 401 | 375 | 399 | 6,300 |
2007/12/03 | 374 | 379 | 370 | 379 | 4,700 |
2007/11/30 | 360 | 369 | 355 | 369 | 9,000 |
2007/11/29 | 365 | 369 | 363 | 364 | 6,900 |
2007/11/28 | 370 | 370 | 365 | 366 | 3,500 |
2007/11/27 | 373 | 373 | 365 | 371 | 8,200 |
2007/11/26 | 368 | 388 | 368 | 378 | 3,900 |
2007/11/22 | 370 | 373 | 367 | 373 | 2,900 |
2007/11/21 | 375 | 380 | 367 | 367 | 1,900 |
2007/11/20 | 366 | 375 | 366 | 372 | 2,500 |
2007/11/19 | 390 | 395 | 368 | 368 | 3,600 |
2007/11/16 | 390 | 390 | 388 | 388 | 7,200 |
2007/11/15 | 379 | 385 | 378 | 385 | 2,900 |
2007/11/14 | 367 | 375 | 367 | 370 | 6,200 |
2007/11/13 | 375 | 376 | 365 | 365 | 8,200 |
2007/11/12 | 380 | 380 | 374 | 375 | 3,300 |
2007/11/09 | 380 | 388 | 380 | 380 | 1,700 |
2007/11/08 | 400 | 400 | 377 | 377 | 10,600 |
2007/11/07 | 399 | 400 | 394 | 396 | 2,500 |
2007/11/06 | 396 | 400 | 395 | 395 | 6,700 |
2007/11/05 | 407 | 407 | 398 | 400 | 4,500 |
2007/11/02 | 400 | 415 | 400 | 410 | 3,300 |
2007/11/01 | 405 | 407 | 396 | 405 | 8,400 |
2007/10/31 | 412 | 414 | 390 | 403 | 13,800 |
2007/10/30 | 417 | 418 | 413 | 418 | 6,600 |
2007/10/29 | 417 | 417 | 415 | 417 | 3,300 |
2007/10/26 | 409 | 417 | 409 | 415 | 4,200 |
2007/10/25 | 420 | 420 | 412 | 419 | 2,200 |
2007/10/24 | 426 | 426 | 415 | 419 | 5,400 |
2007/10/23 | 422 | 422 | 407 | 411 | 1,400 |
2007/10/22 | 415 | 420 | 409 | 420 | 3,100 |
2007/10/19 | 426 | 426 | 414 | 422 | 2,300 |
2007/10/18 | 413 | 427 | 411 | 427 | 2,900 |
2007/10/17 | 409 | 410 | 409 | 409 | 1,600 |
2007/10/16 | 419 | 419 | 410 | 410 | 6,700 |
2007/10/15 | 419 | 420 | 411 | 420 | 5,600 |
2007/10/12 | 416 | 419 | 416 | 416 | 7,600 |
2007/10/11 | 431 | 434 | 420 | 420 | 2,500 |
2007/10/10 | 445 | 447 | 423 | 426 | 12,300 |
2007/10/09 | 455 | 460 | 450 | 450 | 6,000 |
2007/10/05 | 438 | 438 | 430 | 438 | 1,700 |
2007/10/04 | 434 | 434 | 425 | 433 | 4,100 |
2007/10/03 | 429 | 434 | 422 | 425 | 5,300 |
2007/10/02 | 410 | 429 | 408 | 429 | 3,600 |
2007/10/01 | 405 | 453 | 405 | 410 | 14,600 |
2007/09/28 | 424 | 427 | 395 | 395 | 10,800 |
2007/09/27 | 409 | 415 | 407 | 410 | 30,400 |
2007/09/26 | 400 | 410 | 399 | 405 | 3,500 |
2007/09/25 | 399 | 404 | 381 | 400 | 7,000 |
2007/09/21 | 376 | 400 | 360 | 400 | 29,200 |
2007/09/20 | 400 | 401 | 391 | 391 | 5,700 |
2007/09/19 | 407 | 412 | 400 | 400 | 7,800 |
2007/09/18 | 425 | 425 | 417 | 417 | 5,900 |
2007/09/14 | 416 | 424 | 416 | 424 | 2,600 |
2007/09/13 | 430 | 430 | 419 | 419 | 3,500 |
2007/09/12 | 440 | 450 | 430 | 430 | 16,700 |
2007/09/11 | 454 | 454 | 430 | 430 | 5,800 |
2007/09/10 | 460 | 460 | 450 | 460 | 8,100 |
2007/09/07 | 478 | 478 | 470 | 471 | 2,400 |
2007/09/06 | 487 | 489 | 480 | 480 | 3,300 |
2007/09/05 | 487 | 490 | 480 | 490 | 3,500 |
2007/09/04 | 490 | 490 | 486 | 486 | 4,400 |
2007/09/03 | 485 | 490 | 485 | 486 | 1,900 |
2007/08/31 | 483 | 485 | 483 | 485 | 900 |
2007/08/30 | 495 | 495 | 483 | 483 | 3,000 |
2007/08/29 | 499 | 499 | 492 | 498 | 2,600 |
2007/08/28 | 497 | 499 | 493 | 499 | 3,800 |
2007/08/27 | 497 | 503 | 496 | 497 | 2,900 |
2007/08/24 | 499 | 500 | 495 | 495 | 4,000 |
2007/08/23 | 496 | 500 | 496 | 500 | 1,000 |
2007/08/22 | 500 | 500 | 495 | 497 | 1,700 |
2007/08/21 | 495 | 500 | 493 | 497 | 1,200 |
2007/08/20 | 494 | 494 | 486 | 493 | 14,600 |
2007/08/17 | 497 | 502 | 480 | 494 | 7,100 |
2007/08/16 | 510 | 510 | 498 | 499 | 6,500 |
2007/08/15 | 510 | 510 | 500 | 507 | 12,900 |
2007/08/14 | 522 | 522 | 513 | 520 | 1,600 |
2007/08/13 | 502 | 523 | 500 | 513 | 8,000 |
2007/08/10 | 497 | 510 | 490 | 510 | 10,700 |
2007/08/09 | 525 | 535 | 490 | 517 | 24,800 |
2007/08/08 | 550 | 555 | 550 | 555 | 6,200 |
2007/08/07 | 550 | 559 | 550 | 559 | 1,500 |
2007/08/06 | 575 | 575 | 548 | 554 | 12,600 |
2007/08/03 | 595 | 595 | 581 | 581 | 6,400 |
2007/08/02 | 582 | 590 | 582 | 585 | 4,600 |
2007/08/01 | 596 | 602 | 588 | 602 | 5,700 |
2007/07/31 | 591 | 595 | 591 | 594 | 4,800 |
2007/07/30 | 604 | 604 | 592 | 600 | 9,000 |
2007/07/27 | 625 | 625 | 623 | 623 | 4,200 |
2007/07/26 | 634 | 639 | 632 | 632 | 1,500 |
2007/07/25 | 642 | 642 | 635 | 636 | 10,600 |
2007/07/24 | 634 | 640 | 634 | 640 | 2,200 |
2007/07/23 | 642 | 643 | 635 | 635 | 3,000 |
2007/07/20 | 651 | 652 | 646 | 646 | 4,700 |
2007/07/19 | 655 | 665 | 653 | 657 | 1,700 |
2007/07/18 | 660 | 660 | 656 | 657 | 2,500 |
2007/07/17 | 659 | 659 | 657 | 659 | 3,500 |
2007/07/13 | 655 | 656 | 655 | 656 | 1,500 |
2007/07/12 | 653 | 653 | 651 | 653 | 1,500 |
2007/07/11 | 652 | 653 | 652 | 652 | 1,100 |
2007/07/10 | 653 | 656 | 651 | 655 | 4,600 |
2007/07/09 | 659 | 659 | 652 | 653 | 4,000 |
2007/07/06 | 655 | 660 | 653 | 659 | 3,300 |
2007/07/05 | 657 | 661 | 657 | 661 | 1,600 |
2007/07/04 | 660 | 660 | 658 | 660 | 3,600 |
2007/07/03 | 667 | 667 | 667 | 667 | 1,100 |
2007/07/02 | 664 | 666 | 664 | 666 | 2,500 |
2007/06/29 | 676 | 676 | 663 | 663 | 1,900 |
2007/06/28 | 665 | 671 | 665 | 666 | 2,500 |
2007/06/27 | 657 | 666 | 650 | 660 | 10,500 |
2007/06/26 | 680 | 681 | 656 | 656 | 25,100 |
2007/06/25 | 673 | 682 | 669 | 669 | 31,700 |
2007/06/22 | 676 | 688 | 674 | 688 | 17,200 |
2007/06/21 | 681 | 681 | 676 | 676 | 10,600 |
2007/06/20 | 682 | 685 | 681 | 681 | 8,600 |
2007/06/19 | 689 | 689 | 683 | 688 | 4,000 |
2007/06/18 | 685 | 686 | 683 | 684 | 7,500 |
2007/06/15 | 685 | 686 | 682 | 685 | 5,300 |
2007/06/14 | 686 | 694 | 684 | 685 | 5,200 |
2007/06/13 | 683 | 698 | 683 | 698 | 2,600 |
2007/06/12 | 685 | 685 | 681 | 684 | 6,100 |
2007/06/11 | 693 | 693 | 681 | 685 | 5,000 |
2007/06/08 | 694 | 694 | 681 | 693 | 6,100 |
2007/06/07 | 693 | 700 | 693 | 698 | 2,000 |
2007/06/06 | 698 | 698 | 698 | 698 | 500 |
2007/06/05 | 696 | 706 | 694 | 694 | 2,100 |
2007/06/04 | 710 | 710 | 696 | 696 | 3,200 |
2007/06/01 | 698 | 700 | 698 | 700 | 4,300 |
2007/05/31 | 695 | 697 | 695 | 697 | 600 |
2007/05/30 | 689 | 695 | 689 | 695 | 1,000 |
2007/05/29 | 690 | 694 | 687 | 694 | 1,400 |
2007/05/28 | 689 | 695 | 688 | 695 | 1,200 |
2007/05/25 | 690 | 690 | 685 | 688 | 1,400 |
2007/05/24 | 685 | 699 | 685 | 685 | 2,100 |
2007/05/23 | 699 | 699 | 685 | 685 | 4,900 |
2007/05/22 | 683 | 689 | 683 | 689 | 2,700 |
2007/05/21 | 681 | 685 | 680 | 685 | 2,300 |
2007/05/18 | 700 | 701 | 682 | 689 | 3,400 |
2007/05/17 | 703 | 703 | 685 | 685 | 1,300 |
2007/05/16 | 714 | 714 | 692 | 707 | 3,500 |
2007/05/15 | 690 | 699 | 685 | 699 | 3,200 |
2007/05/14 | 697 | 697 | 680 | 685 | 7,000 |
2007/05/11 | 683 | 699 | 682 | 684 | 1,600 |
2007/05/10 | 685 | 685 | 684 | 684 | 300 |
2007/05/09 | 685 | 685 | 685 | 685 | 900 |
2007/05/08 | 698 | 698 | 687 | 690 | 900 |
2007/05/07 | 691 | 695 | 691 | 695 | 1,800 |
2007/05/02 | 683 | 688 | 683 | 687 | 1,100 |
2007/05/01 | 689 | 689 | 685 | 685 | 3,000 |
2007/04/27 | 679 | 690 | 679 | 688 | 2,100 |
2007/04/26 | 682 | 688 | 681 | 685 | 3,300 |
2007/04/25 | 682 | 683 | 682 | 682 | 1,800 |
2007/04/24 | 681 | 700 | 681 | 685 | 3,900 |
2007/04/23 | 681 | 685 | 681 | 681 | 2,300 |
2007/04/20 | 680 | 684 | 680 | 680 | 2,500 |
2007/04/19 | 697 | 697 | 681 | 683 | 3,200 |
2007/04/18 | 695 | 699 | 685 | 699 | 2,200 |
2007/04/17 | 707 | 707 | 691 | 691 | 4,000 |
2007/04/16 | 709 | 715 | 699 | 708 | 7,400 |
2007/04/13 | 700 | 700 | 680 | 699 | 3,400 |
2007/04/12 | 695 | 705 | 685 | 700 | 3,000 |
2007/04/11 | 696 | 696 | 692 | 692 | 1,100 |
2007/04/10 | 685 | 693 | 685 | 693 | 400 |
2007/04/09 | 703 | 703 | 683 | 683 | 9,300 |
2007/04/06 | 710 | 710 | 697 | 703 | 4,300 |
2007/04/05 | 693 | 719 | 693 | 709 | 8,300 |
2007/04/04 | 685 | 690 | 676 | 690 | 2,600 |
2007/04/03 | 678 | 685 | 675 | 685 | 8,900 |
2007/04/02 | 682 | 689 | 677 | 681 | 13,100 |
2007/03/30 | 686 | 720 | 683 | 690 | 9,800 |
2007/03/29 | 690 | 690 | 680 | 688 | 14,400 |
2007/03/28 | 701 | 710 | 690 | 694 | 17,900 |
2007/03/27 | 747 | 747 | 705 | 711 | 11,400 |
2007/03/26 | 740 | 770 | 735 | 747 | 17,000 |
2007/03/23 | 770 | 770 | 734 | 735 | 12,400 |
2007/03/22 | 770 | 770 | 756 | 768 | 11,300 |
2007/03/20 | 769 | 769 | 750 | 760 | 11,200 |
2007/03/19 | 730 | 740 | 730 | 739 | 6,900 |
2007/03/16 | 728 | 730 | 716 | 727 | 11,000 |
2007/03/15 | 708 | 720 | 708 | 720 | 7,000 |
2007/03/14 | 706 | 706 | 693 | 701 | 7,100 |
2007/03/13 | 710 | 710 | 695 | 704 | 2,400 |
2007/03/12 | 678 | 719 | 677 | 701 | 7,200 |
2007/03/09 | 700 | 700 | 675 | 675 | 8,500 |
2007/03/08 | 708 | 708 | 695 | 700 | 2,500 |
2007/03/07 | 690 | 708 | 685 | 706 | 10,400 |
2007/03/06 | 674 | 681 | 672 | 675 | 4,800 |
2007/03/05 | 679 | 680 | 668 | 668 | 13,400 |
2007/03/02 | 690 | 690 | 680 | 680 | 2,800 |
2007/03/01 | 690 | 697 | 680 | 684 | 5,400 |
2007/02/28 | 670 | 690 | 666 | 690 | 11,900 |
2007/02/27 | 689 | 690 | 676 | 685 | 14,800 |
2007/02/26 | 681 | 690 | 678 | 679 | 14,000 |
2007/02/23 | 678 | 678 | 675 | 675 | 8,000 |
2007/02/22 | 677 | 685 | 675 | 678 | 13,400 |
2007/02/21 | 681 | 695 | 675 | 675 | 14,300 |
2007/02/20 | 692 | 693 | 678 | 678 | 14,500 |
2007/02/19 | 690 | 695 | 685 | 693 | 16,300 |
2007/02/16 | 717 | 717 | 695 | 696 | 12,400 |
2007/02/15 | 704 | 715 | 697 | 715 | 15,800 |
2007/02/14 | 725 | 729 | 703 | 710 | 18,900 |
2007/02/13 | 736 | 739 | 714 | 729 | 33,800 |
2007/02/09 | 725 | 731 | 722 | 729 | 12,700 |
2007/02/08 | 725 | 729 | 725 | 725 | 3,700 |
2007/02/07 | 724 | 725 | 724 | 725 | 2,400 |
2007/02/06 | 725 | 727 | 724 | 726 | 4,900 |
2007/02/05 | 727 | 734 | 725 | 726 | 15,100 |
2007/02/02 | 734 | 740 | 730 | 730 | 6,200 |
2007/02/01 | 731 | 734 | 724 | 725 | 6,200 |
2007/01/31 | 734 | 736 | 732 | 732 | 7,300 |
2007/01/30 | 735 | 737 | 733 | 735 | 3,100 |
2007/01/29 | 739 | 740 | 734 | 740 | 6,600 |
2007/01/26 | 745 | 745 | 740 | 740 | 1,700 |
2007/01/25 | 748 | 748 | 740 | 742 | 1,900 |
2007/01/24 | 752 | 754 | 742 | 742 | 3,600 |
2007/01/23 | 750 | 750 | 742 | 742 | 5,100 |
2007/01/22 | 750 | 756 | 748 | 748 | 5,400 |
2007/01/19 | 755 | 755 | 750 | 751 | 1,100 |
2007/01/18 | 764 | 764 | 748 | 755 | 1,800 |
2007/01/17 | 769 | 770 | 750 | 750 | 5,400 |
2007/01/16 | 776 | 776 | 756 | 769 | 6,000 |
2007/01/15 | 752 | 756 | 743 | 756 | 3,900 |
2007/01/12 | 738 | 759 | 735 | 741 | 7,600 |
2007/01/11 | 750 | 750 | 743 | 743 | 5,500 |
2007/01/10 | 741 | 751 | 731 | 740 | 5,500 |
2007/01/09 | 750 | 760 | 748 | 750 | 5,200 |
2007/01/05 | 760 | 762 | 748 | 750 | 8,700 |
2007/01/04 | 776 | 776 | 768 | 768 | 3,400 |