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 |
---|---|---|---|---|---|
2008/12/30 | 190 | 190 | 187 | 187 | 600 |
2008/12/29 | 194 | 194 | 188 | 190 | 1,900 |
2008/12/26 | 190 | 194 | 190 | 194 | 3,600 |
2008/12/25 | 199 | 200 | 180 | 180 | 12,200 |
2008/12/24 | 207 | 208 | 200 | 203 | 14,800 |
2008/12/22 | 209 | 209 | 201 | 208 | 7,100 |
2008/12/19 | 208 | 208 | 200 | 200 | 3,500 |
2008/12/18 | 199 | 208 | 199 | 208 | 2,700 |
2008/12/17 | 200 | 204 | 200 | 204 | 400 |
2008/12/16 | 199 | 200 | 191 | 200 | 10,300 |
2008/12/15 | 193 | 197 | 188 | 197 | 6,300 |
2008/12/12 | 193 | 194 | 190 | 191 | 4,500 |
2008/12/11 | 190 | 193 | 188 | 193 | 1,700 |
2008/12/10 | 188 | 190 | 183 | 190 | 4,100 |
2008/12/09 | 192 | 192 | 186 | 187 | 2,400 |
2008/12/08 | 185 | 190 | 182 | 190 | 1,000 |
2008/12/05 | 178 | 186 | 178 | 186 | 1,400 |
2008/12/04 | 190 | 191 | 180 | 180 | 10,300 |
2008/12/03 | 193 | 193 | 185 | 185 | 1,500 |
2008/12/02 | 188 | 190 | 183 | 190 | 6,600 |
2008/12/01 | 189 | 190 | 188 | 190 | 3,400 |
2008/11/28 | 191 | 191 | 187 | 187 | 1,600 |
2008/11/27 | 192 | 192 | 191 | 191 | 800 |
2008/11/26 | 191 | 191 | 190 | 191 | 1,100 |
2008/11/25 | 194 | 194 | 185 | 190 | 2,200 |
2008/11/21 | 186 | 195 | 186 | 191 | 2,900 |
2008/11/20 | 186 | 195 | 186 | 195 | 2,300 |
2008/11/19 | 191 | 191 | 187 | 187 | 2,100 |
2008/11/18 | 197 | 197 | 187 | 190 | 3,300 |
2008/11/17 | 199 | 200 | 189 | 189 | 7,200 |
2008/11/14 | 190 | 195 | 190 | 195 | 3,400 |
2008/11/13 | 190 | 190 | 187 | 189 | 1,500 |
2008/11/12 | 191 | 194 | 191 | 193 | 1,700 |
2008/11/11 | 194 | 194 | 194 | 194 | 100 |
2008/11/10 | 199 | 199 | 195 | 195 | 1,000 |
2008/11/07 | 192 | 194 | 180 | 194 | 4,500 |
2008/11/06 | 192 | 194 | 192 | 192 | 1,900 |
2008/11/05 | 198 | 199 | 191 | 199 | 2,400 |
2008/11/04 | 190 | 195 | 190 | 195 | 400 |
2008/10/31 | 195 | 210 | 183 | 183 | 7,300 |
2008/10/30 | 180 | 194 | 180 | 194 | 3,900 |
2008/10/29 | 165 | 180 | 165 | 170 | 6,600 |
2008/10/28 | 195 | 195 | 161 | 161 | 16,100 |
2008/10/27 | 171 | 195 | 171 | 195 | 8,100 |
2008/10/24 | 205 | 205 | 190 | 195 | 2,600 |
2008/10/23 | 207 | 207 | 200 | 204 | 2,100 |
2008/10/22 | 210 | 211 | 205 | 207 | 5,000 |
2008/10/21 | 218 | 218 | 216 | 216 | 1,100 |
2008/10/20 | 210 | 215 | 210 | 215 | 1,800 |
2008/10/17 | 212 | 215 | 210 | 211 | 2,500 |
2008/10/16 | 210 | 210 | 204 | 210 | 8,300 |
2008/10/15 | 193 | 215 | 189 | 215 | 3,400 |
2008/10/14 | 185 | 195 | 184 | 195 | 5,500 |
2008/10/10 | 162 | 175 | 162 | 166 | 6,000 |
2008/10/09 | 162 | 176 | 160 | 176 | 9,100 |
2008/10/08 | 193 | 193 | 175 | 175 | 6,500 |
2008/10/07 | 171 | 197 | 167 | 195 | 10,200 |
2008/10/06 | 210 | 218 | 204 | 204 | 3,200 |
2008/10/03 | 214 | 221 | 212 | 215 | 5,000 |
2008/10/02 | 220 | 220 | 214 | 214 | 3,300 |
2008/10/01 | 221 | 226 | 220 | 220 | 1,500 |
2008/09/30 | 220 | 230 | 218 | 221 | 7,700 |
2008/09/29 | 230 | 231 | 224 | 224 | 1,400 |
2008/09/26 | 232 | 232 | 231 | 231 | 200 |
2008/09/25 | 230 | 231 | 230 | 231 | 200 |
2008/09/24 | 230 | 233 | 223 | 230 | 2,200 |
2008/09/22 | 231 | 240 | 218 | 233 | 3,400 |
2008/09/19 | 230 | 239 | 225 | 239 | 2,900 |
2008/09/18 | 226 | 226 | 218 | 225 | 2,600 |
2008/09/17 | 211 | 239 | 211 | 239 | 3,200 |
2008/09/16 | 237 | 237 | 210 | 214 | 16,500 |
2008/09/12 | 228 | 237 | 228 | 233 | 2,100 |
2008/09/11 | 240 | 240 | 221 | 221 | 1,800 |
2008/09/09 | 244 | 250 | 237 | 237 | 1,100 |
2008/09/08 | 220 | 273 | 220 | 241 | 14,800 |
2008/09/05 | 206 | 221 | 206 | 220 | 6,800 |
2008/09/04 | 209 | 224 | 209 | 224 | 12,800 |
2008/09/03 | 203 | 204 | 203 | 204 | 600 |
2008/09/02 | 203 | 209 | 203 | 208 | 6,600 |
2008/09/01 | 203 | 212 | 201 | 208 | 4,900 |
2008/08/29 | 201 | 208 | 200 | 207 | 5,200 |
2008/08/28 | 202 | 208 | 200 | 200 | 8,600 |
2008/08/27 | 206 | 209 | 205 | 206 | 1,400 |
2008/08/26 | 203 | 212 | 203 | 207 | 5,700 |
2008/08/25 | 206 | 212 | 204 | 212 | 2,400 |
2008/08/22 | 221 | 227 | 203 | 205 | 10,100 |
2008/08/21 | 230 | 230 | 216 | 218 | 3,500 |
2008/08/20 | 220 | 228 | 220 | 221 | 1,500 |
2008/08/19 | 229 | 234 | 221 | 232 | 2,400 |
2008/08/18 | 238 | 238 | 230 | 234 | 9,800 |
2008/08/15 | 225 | 228 | 219 | 228 | 3,800 |
2008/08/14 | 221 | 230 | 209 | 230 | 10,300 |
2008/08/13 | 222 | 225 | 221 | 222 | 3,800 |
2008/08/12 | 221 | 229 | 221 | 222 | 1,400 |
2008/08/11 | 231 | 231 | 222 | 222 | 1,500 |
2008/08/08 | 230 | 232 | 227 | 227 | 3,200 |
2008/08/07 | 228 | 233 | 228 | 233 | 2,400 |
2008/08/06 | 217 | 229 | 217 | 229 | 4,300 |
2008/08/05 | 215 | 224 | 202 | 219 | 40,500 |
2008/08/04 | 242 | 245 | 240 | 240 | 1,600 |
2008/08/01 | 243 | 245 | 237 | 242 | 7,400 |
2008/07/31 | 250 | 254 | 245 | 245 | 2,700 |
2008/07/30 | 252 | 257 | 248 | 248 | 6,000 |
2008/07/29 | 254 | 259 | 250 | 255 | 8,600 |
2008/07/28 | 260 | 265 | 251 | 259 | 5,200 |
2008/07/25 | 261 | 265 | 261 | 265 | 3,400 |
2008/07/24 | 257 | 265 | 257 | 264 | 7,800 |
2008/07/23 | 253 | 267 | 253 | 267 | 4,500 |
2008/07/22 | 260 | 261 | 260 | 261 | 1,400 |
2008/07/18 | 270 | 270 | 255 | 260 | 8,400 |
2008/07/17 | 270 | 270 | 263 | 269 | 1,500 |
2008/07/16 | 271 | 271 | 260 | 269 | 6,800 |
2008/07/15 | 267 | 270 | 260 | 270 | 5,500 |
2008/07/14 | 268 | 270 | 267 | 268 | 2,500 |
2008/07/11 | 272 | 274 | 269 | 269 | 2,500 |
2008/07/10 | 268 | 273 | 268 | 273 | 4,000 |
2008/07/09 | 266 | 272 | 266 | 272 | 2,100 |
2008/07/08 | 265 | 272 | 265 | 265 | 1,600 |
2008/07/07 | 264 | 274 | 261 | 264 | 3,700 |
2008/07/04 | 265 | 268 | 259 | 268 | 3,600 |
2008/07/03 | 269 | 279 | 259 | 265 | 8,200 |
2008/07/02 | 282 | 282 | 278 | 279 | 9,100 |
2008/07/01 | 287 | 295 | 287 | 287 | 4,100 |
2008/06/30 | 297 | 297 | 290 | 291 | 2,700 |
2008/06/27 | 295 | 297 | 295 | 297 | 5,900 |
2008/06/26 | 298 | 300 | 295 | 300 | 8,400 |
2008/06/25 | 296 | 302 | 296 | 302 | 11,300 |
2008/06/24 | 308 | 309 | 300 | 302 | 20,700 |
2008/06/23 | 300 | 309 | 298 | 308 | 9,400 |
2008/06/20 | 301 | 303 | 301 | 303 | 1,600 |
2008/06/19 | 304 | 304 | 298 | 303 | 4,200 |
2008/06/18 | 302 | 305 | 300 | 305 | 4,300 |
2008/06/17 | 294 | 298 | 294 | 296 | 1,400 |
2008/06/16 | 299 | 303 | 288 | 298 | 13,600 |
2008/06/13 | 296 | 296 | 288 | 294 | 9,800 |
2008/06/12 | 295 | 295 | 292 | 294 | 4,000 |
2008/06/11 | 295 | 300 | 295 | 297 | 4,700 |
2008/06/10 | 299 | 303 | 298 | 299 | 12,800 |
2008/06/09 | 305 | 305 | 298 | 303 | 3,400 |
2008/06/06 | 305 | 306 | 298 | 306 | 4,900 |
2008/06/05 | 306 | 306 | 296 | 304 | 17,700 |
2008/06/04 | 310 | 310 | 305 | 306 | 3,200 |
2008/06/03 | 310 | 310 | 304 | 305 | 4,700 |
2008/06/02 | 317 | 317 | 305 | 310 | 11,100 |
2008/05/30 | 306 | 315 | 306 | 314 | 4,700 |
2008/05/29 | 305 | 305 | 303 | 303 | 3,300 |
2008/05/28 | 300 | 313 | 300 | 301 | 19,900 |
2008/05/27 | 285 | 290 | 282 | 290 | 5,900 |
2008/05/26 | 285 | 285 | 281 | 283 | 2,100 |
2008/05/23 | 282 | 286 | 280 | 285 | 10,700 |
2008/05/22 | 279 | 286 | 279 | 280 | 14,600 |
2008/05/21 | 277 | 278 | 276 | 278 | 21,800 |
2008/05/20 | 278 | 279 | 276 | 278 | 19,700 |
2008/05/19 | 280 | 281 | 276 | 276 | 19,300 |
2008/05/16 | 275 | 282 | 275 | 280 | 13,800 |
2008/05/15 | 276 | 278 | 272 | 277 | 9,900 |
2008/05/14 | 274 | 274 | 272 | 272 | 5,600 |
2008/05/13 | 275 | 275 | 273 | 273 | 5,700 |
2008/05/12 | 275 | 277 | 272 | 275 | 8,900 |
2008/05/09 | 273 | 279 | 267 | 271 | 13,500 |
2008/05/08 | 262 | 270 | 262 | 270 | 14,900 |
2008/05/07 | 269 | 275 | 264 | 265 | 16,000 |
2008/05/02 | 264 | 268 | 263 | 265 | 14,300 |
2008/05/01 | 265 | 269 | 263 | 264 | 19,600 |
2008/04/30 | 280 | 280 | 270 | 270 | 16,700 |
2008/04/28 | 280 | 285 | 272 | 272 | 10,500 |
2008/04/25 | 270 | 275 | 270 | 275 | 8,200 |
2008/04/24 | 279 | 283 | 273 | 273 | 7,400 |
2008/04/23 | 276 | 281 | 276 | 276 | 5,400 |
2008/04/22 | 277 | 280 | 275 | 275 | 6,000 |
2008/04/21 | 280 | 283 | 276 | 276 | 6,700 |
2008/04/18 | 279 | 279 | 274 | 279 | 2,100 |
2008/04/17 | 283 | 283 | 274 | 279 | 2,000 |
2008/04/16 | 284 | 284 | 277 | 282 | 7,700 |
2008/04/15 | 265 | 277 | 264 | 272 | 2,300 |
2008/04/14 | 269 | 269 | 263 | 263 | 2,000 |
2008/04/11 | 265 | 265 | 261 | 265 | 1,300 |
2008/04/10 | 259 | 268 | 258 | 260 | 2,900 |
2008/04/09 | 265 | 265 | 258 | 264 | 2,300 |
2008/04/08 | 270 | 270 | 265 | 265 | 5,700 |
2008/04/07 | 272 | 272 | 269 | 270 | 5,100 |
2008/04/04 | 279 | 279 | 272 | 272 | 6,200 |
2008/04/03 | 280 | 280 | 279 | 280 | 1,100 |
2008/04/02 | 280 | 284 | 280 | 282 | 3,100 |
2008/04/01 | 280 | 288 | 274 | 274 | 7,300 |
2008/03/31 | 279 | 285 | 277 | 280 | 4,100 |
2008/03/28 | 271 | 274 | 260 | 274 | 3,400 |
2008/03/27 | 265 | 269 | 255 | 269 | 700 |
2008/03/26 | 270 | 270 | 255 | 265 | 5,800 |
2008/03/25 | 265 | 269 | 265 | 265 | 2,500 |
2008/03/24 | 257 | 260 | 257 | 260 | 2,700 |
2008/03/21 | 259 | 259 | 255 | 255 | 5,200 |
2008/03/19 | 251 | 256 | 251 | 256 | 3,900 |
2008/03/18 | 264 | 264 | 250 | 250 | 5,200 |
2008/03/17 | 278 | 278 | 259 | 265 | 8,900 |
2008/03/14 | 274 | 279 | 273 | 273 | 2,100 |
2008/03/13 | 279 | 279 | 275 | 275 | 2,300 |
2008/03/12 | 284 | 284 | 279 | 279 | 800 |
2008/03/11 | 282 | 283 | 279 | 279 | 5,600 |
2008/03/10 | 285 | 285 | 272 | 282 | 2,500 |
2008/03/07 | 285 | 292 | 282 | 292 | 3,300 |
2008/03/06 | 290 | 290 | 289 | 290 | 700 |
2008/03/05 | 298 | 298 | 290 | 290 | 1,800 |
2008/03/04 | 289 | 303 | 285 | 300 | 7,200 |
2008/03/03 | 285 | 285 | 277 | 284 | 4,100 |
2008/02/29 | 287 | 290 | 286 | 286 | 3,900 |
2008/02/28 | 290 | 296 | 288 | 296 | 2,400 |
2008/02/27 | 287 | 290 | 287 | 290 | 1,000 |
2008/02/26 | 283 | 285 | 283 | 284 | 1,000 |
2008/02/25 | 284 | 288 | 280 | 284 | 4,800 |
2008/02/22 | 284 | 297 | 284 | 289 | 12,600 |
2008/02/21 | 275 | 284 | 275 | 284 | 4,500 |
2008/02/20 | 284 | 284 | 279 | 280 | 4,100 |
2008/02/19 | 290 | 292 | 275 | 275 | 12,600 |
2008/02/18 | 280 | 285 | 270 | 285 | 15,300 |
2008/02/15 | 264 | 270 | 262 | 270 | 1,700 |
2008/02/14 | 250 | 265 | 250 | 255 | 4,200 |
2008/02/13 | 251 | 254 | 250 | 254 | 3,900 |
2008/02/12 | 255 | 255 | 251 | 251 | 7,100 |
2008/02/08 | 258 | 265 | 253 | 253 | 4,700 |
2008/02/07 | 257 | 271 | 257 | 260 | 10,400 |
2008/02/06 | 275 | 275 | 265 | 270 | 21,400 |
2008/02/05 | 258 | 280 | 258 | 270 | 24,300 |
2008/02/04 | 257 | 258 | 246 | 258 | 10,100 |
2008/02/01 | 238 | 250 | 238 | 250 | 6,400 |
2008/01/31 | 242 | 248 | 237 | 241 | 17,200 |
2008/01/30 | 230 | 248 | 225 | 247 | 158,600 |
2008/01/29 | 265 | 270 | 265 | 270 | 7,900 |
2008/01/28 | 272 | 274 | 267 | 267 | 5,400 |
2008/01/25 | 264 | 277 | 259 | 267 | 19,000 |
2008/01/24 | 275 | 280 | 271 | 280 | 14,300 |
2008/01/23 | 261 | 265 | 250 | 260 | 22,200 |
2008/01/22 | 265 | 275 | 246 | 246 | 36,500 |
2008/01/21 | 273 | 278 | 255 | 275 | 45,100 |
2008/01/18 | 286 | 290 | 243 | 273 | 90,600 |
2008/01/17 | 334 | 334 | 293 | 293 | 25,200 |
2008/01/16 | 361 | 361 | 318 | 345 | 18,200 |
2008/01/15 | 399 | 399 | 365 | 380 | 10,600 |
2008/01/11 | 405 | 405 | 388 | 399 | 3,900 |
2008/01/10 | 398 | 412 | 398 | 412 | 9,800 |
2008/01/09 | 398 | 398 | 390 | 396 | 1,200 |
2008/01/08 | 398 | 398 | 398 | 398 | 200 |
2008/01/07 | 395 | 400 | 384 | 400 | 15,900 |
2008/01/04 | 390 | 410 | 386 | 410 | 9,300 |