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 |
---|---|---|---|---|---|
2010/12/30 | 163 | 165 | 163 | 165 | 3,200 |
2010/12/29 | 164 | 166 | 160 | 164 | 15,200 |
2010/12/28 | 164 | 170 | 163 | 166 | 52,800 |
2010/12/27 | 180 | 188 | 170 | 179 | 97,200 |
2010/12/24 | 175 | 176 | 172 | 172 | 14,900 |
2010/12/22 | 173 | 175 | 172 | 175 | 9,900 |
2010/12/21 | 171 | 172 | 168 | 171 | 5,100 |
2010/12/20 | 171 | 172 | 170 | 172 | 4,300 |
2010/12/17 | 174 | 174 | 170 | 171 | 1,200 |
2010/12/16 | 168 | 174 | 168 | 174 | 6,800 |
2010/12/15 | 170 | 174 | 168 | 168 | 10,000 |
2010/12/14 | 170 | 175 | 170 | 175 | 6,900 |
2010/12/13 | 175 | 175 | 171 | 172 | 5,000 |
2010/12/10 | 173 | 173 | 172 | 172 | 1,700 |
2010/12/09 | 169 | 175 | 169 | 170 | 3,200 |
2010/12/08 | 175 | 175 | 166 | 169 | 11,700 |
2010/12/07 | 163 | 167 | 163 | 165 | 5,000 |
2010/12/06 | 160 | 162 | 159 | 162 | 4,200 |
2010/12/03 | 156 | 160 | 156 | 160 | 4,000 |
2010/12/02 | 156 | 158 | 155 | 155 | 2,300 |
2010/12/01 | 156 | 156 | 156 | 156 | 1,600 |
2010/11/30 | 177 | 177 | 158 | 158 | 15,200 |
2010/11/29 | 159 | 165 | 156 | 165 | 6,200 |
2010/11/26 | 165 | 178 | 154 | 154 | 14,300 |
2010/11/25 | 179 | 179 | 173 | 178 | 14,800 |
2010/11/24 | 155 | 168 | 155 | 168 | 16,100 |
2010/11/22 | 150 | 180 | 150 | 163 | 48,400 |
2010/11/19 | 143 | 149 | 142 | 142 | 7,600 |
2010/11/18 | 142 | 146 | 142 | 144 | 6,000 |
2010/11/17 | 145 | 147 | 145 | 147 | 2,900 |
2010/11/16 | 143 | 147 | 143 | 147 | 10,600 |
2010/11/15 | 133 | 139 | 133 | 139 | 5,700 |
2010/11/12 | 136 | 138 | 134 | 134 | 3,300 |
2010/11/11 | 136 | 136 | 134 | 136 | 6,800 |
2010/11/10 | 131 | 133 | 130 | 133 | 2,700 |
2010/11/09 | 130 | 131 | 128 | 130 | 3,300 |
2010/11/08 | 125 | 130 | 125 | 128 | 2,600 |
2010/11/05 | 125 | 133 | 125 | 125 | 9,300 |
2010/11/04 | 123 | 129 | 122 | 123 | 4,900 |
2010/11/02 | 125 | 127 | 121 | 123 | 2,100 |
2010/11/01 | 121 | 125 | 120 | 125 | 16,400 |
2010/10/29 | 126 | 127 | 124 | 126 | 12,800 |
2010/10/28 | 122 | 126 | 122 | 126 | 2,200 |
2010/10/27 | 123 | 127 | 123 | 127 | 11,400 |
2010/10/26 | 127 | 131 | 123 | 125 | 13,600 |
2010/10/25 | 140 | 140 | 125 | 132 | 20,000 |
2010/10/22 | 128 | 151 | 125 | 151 | 11,200 |
2010/10/21 | 131 | 131 | 128 | 128 | 700 |
2010/10/20 | 132 | 132 | 128 | 132 | 12,500 |
2010/10/19 | 133 | 135 | 129 | 132 | 9,100 |
2010/10/18 | 138 | 138 | 131 | 135 | 6,100 |
2010/10/15 | 137 | 140 | 134 | 140 | 3,800 |
2010/10/14 | 139 | 139 | 136 | 138 | 5,400 |
2010/10/13 | 144 | 145 | 138 | 138 | 13,100 |
2010/10/12 | 151 | 156 | 147 | 148 | 6,100 |
2010/10/08 | 159 | 159 | 156 | 156 | 4,400 |
2010/10/07 | 160 | 160 | 159 | 160 | 3,000 |
2010/10/06 | 160 | 160 | 160 | 160 | 2,800 |
2010/10/05 | 162 | 162 | 160 | 161 | 800 |
2010/10/04 | 166 | 166 | 163 | 163 | 5,600 |
2010/10/01 | 162 | 166 | 162 | 166 | 3,700 |
2010/09/30 | 162 | 162 | 162 | 162 | 200 |
2010/09/29 | 162 | 165 | 162 | 163 | 1,500 |
2010/09/28 | 162 | 165 | 161 | 165 | 1,900 |
2010/09/27 | 162 | 162 | 161 | 161 | 3,600 |
2010/09/24 | 161 | 166 | 161 | 162 | 1,800 |
2010/09/22 | 163 | 168 | 161 | 161 | 2,600 |
2010/09/21 | 163 | 177 | 160 | 165 | 7,800 |
2010/09/17 | 165 | 180 | 162 | 167 | 7,700 |
2010/09/16 | 171 | 176 | 166 | 166 | 2,300 |
2010/09/15 | 171 | 178 | 170 | 178 | 1,700 |
2010/09/14 | 170 | 170 | 166 | 170 | 1,900 |
2010/09/13 | 175 | 175 | 170 | 170 | 1,000 |
2010/09/10 | 174 | 174 | 174 | 174 | 100 |
2010/09/09 | 176 | 176 | 176 | 176 | 300 |
2010/09/08 | 177 | 177 | 174 | 176 | 4,800 |
2010/09/07 | 179 | 179 | 175 | 175 | 900 |
2010/09/06 | 174 | 178 | 174 | 178 | 3,600 |
2010/09/03 | 173 | 174 | 168 | 174 | 9,600 |
2010/09/02 | 175 | 175 | 173 | 173 | 1,300 |
2010/09/01 | 175 | 180 | 175 | 180 | 1,400 |
2010/08/31 | 175 | 178 | 173 | 178 | 3,900 |
2010/08/30 | 171 | 175 | 170 | 170 | 4,200 |
2010/08/27 | 178 | 178 | 171 | 171 | 3,700 |
2010/08/26 | 182 | 185 | 179 | 179 | 5,900 |
2010/08/25 | 184 | 189 | 182 | 182 | 3,800 |
2010/08/24 | 189 | 189 | 186 | 187 | 900 |
2010/08/23 | 189 | 190 | 185 | 188 | 1,700 |
2010/08/20 | 188 | 189 | 188 | 189 | 200 |
2010/08/19 | 185 | 185 | 183 | 185 | 2,100 |
2010/08/18 | 184 | 185 | 184 | 184 | 1,400 |
2010/08/17 | 185 | 187 | 185 | 186 | 4,600 |
2010/08/16 | 186 | 190 | 186 | 190 | 1,000 |
2010/08/13 | 190 | 191 | 185 | 186 | 1,900 |
2010/08/12 | 185 | 186 | 184 | 186 | 4,600 |
2010/08/11 | 186 | 187 | 186 | 186 | 1,300 |
2010/08/10 | 187 | 191 | 187 | 191 | 1,700 |
2010/08/09 | 190 | 190 | 185 | 185 | 2,300 |
2010/08/06 | 190 | 198 | 185 | 190 | 6,000 |
2010/08/05 | 186 | 187 | 186 | 186 | 1,600 |
2010/08/04 | 189 | 193 | 186 | 186 | 4,200 |
2010/08/03 | 193 | 193 | 190 | 191 | 3,400 |
2010/08/02 | 189 | 190 | 185 | 189 | 9,900 |
2010/07/30 | 200 | 201 | 185 | 186 | 20,600 |
2010/07/29 | 205 | 205 | 205 | 205 | 500 |
2010/07/28 | 205 | 206 | 199 | 206 | 5,800 |
2010/07/27 | 204 | 205 | 204 | 205 | 300 |
2010/07/26 | 201 | 204 | 201 | 202 | 2,500 |
2010/07/23 | 205 | 208 | 205 | 208 | 500 |
2010/07/22 | 201 | 205 | 201 | 202 | 2,600 |
2010/07/21 | 206 | 206 | 206 | 206 | 1,000 |
2010/07/20 | 202 | 208 | 201 | 203 | 1,800 |
2010/07/16 | 205 | 213 | 202 | 202 | 2,000 |
2010/07/15 | 211 | 211 | 210 | 210 | 1,800 |
2010/07/14 | 210 | 211 | 210 | 211 | 800 |
2010/07/13 | 213 | 214 | 213 | 213 | 1,800 |
2010/07/12 | 219 | 219 | 215 | 215 | 300 |
2010/07/09 | 220 | 220 | 215 | 215 | 2,300 |
2010/07/08 | 207 | 208 | 206 | 207 | 1,100 |
2010/07/07 | 210 | 215 | 210 | 213 | 2,000 |
2010/07/06 | 202 | 208 | 202 | 208 | 6,100 |
2010/07/05 | 201 | 206 | 201 | 206 | 900 |
2010/07/02 | 205 | 205 | 203 | 204 | 1,100 |
2010/07/01 | 200 | 207 | 200 | 204 | 6,000 |
2010/06/30 | 204 | 209 | 200 | 209 | 1,500 |
2010/06/29 | 201 | 215 | 201 | 203 | 1,900 |
2010/06/28 | 213 | 213 | 200 | 202 | 4,900 |
2010/06/25 | 224 | 225 | 213 | 213 | 15,400 |
2010/06/24 | 228 | 229 | 224 | 227 | 3,200 |
2010/06/23 | 227 | 229 | 221 | 229 | 7,600 |
2010/06/22 | 227 | 231 | 227 | 228 | 6,000 |
2010/06/21 | 225 | 231 | 225 | 227 | 2,300 |
2010/06/18 | 229 | 231 | 229 | 230 | 4,500 |
2010/06/17 | 230 | 234 | 229 | 231 | 4,800 |
2010/06/16 | 231 | 232 | 230 | 232 | 5,600 |
2010/06/15 | 234 | 234 | 228 | 234 | 5,000 |
2010/06/14 | 230 | 234 | 230 | 232 | 1,800 |
2010/06/11 | 233 | 233 | 228 | 228 | 2,800 |
2010/06/10 | 229 | 230 | 225 | 230 | 4,000 |
2010/06/09 | 228 | 232 | 228 | 230 | 2,200 |
2010/06/08 | 235 | 235 | 226 | 231 | 8,000 |
2010/06/07 | 234 | 234 | 233 | 233 | 1,400 |
2010/06/04 | 236 | 236 | 236 | 236 | 200 |
2010/06/03 | 229 | 240 | 229 | 240 | 1,400 |
2010/06/02 | 232 | 235 | 232 | 235 | 1,100 |
2010/06/01 | 238 | 238 | 225 | 233 | 2,900 |
2010/05/31 | 230 | 240 | 230 | 233 | 7,200 |
2010/05/28 | 225 | 230 | 225 | 230 | 1,400 |
2010/05/27 | 227 | 230 | 222 | 227 | 2,000 |
2010/05/26 | 222 | 230 | 220 | 228 | 4,000 |
2010/05/25 | 224 | 230 | 223 | 230 | 3,400 |
2010/05/24 | 220 | 230 | 220 | 230 | 2,000 |
2010/05/21 | 219 | 234 | 218 | 228 | 9,900 |
2010/05/20 | 236 | 236 | 235 | 236 | 1,600 |
2010/05/19 | 240 | 240 | 236 | 237 | 7,600 |
2010/05/18 | 240 | 241 | 236 | 241 | 7,600 |
2010/05/17 | 236 | 241 | 236 | 240 | 6,000 |
2010/05/14 | 234 | 240 | 234 | 238 | 3,500 |
2010/05/13 | 234 | 237 | 234 | 237 | 1,800 |
2010/05/12 | 230 | 239 | 230 | 238 | 3,700 |
2010/05/11 | 240 | 240 | 232 | 239 | 3,000 |
2010/05/10 | 226 | 240 | 220 | 240 | 10,500 |
2010/05/07 | 225 | 230 | 221 | 226 | 9,700 |
2010/05/06 | 235 | 236 | 231 | 233 | 5,500 |
2010/04/30 | 245 | 247 | 239 | 240 | 5,100 |
2010/04/28 | 238 | 248 | 238 | 244 | 8,200 |
2010/04/27 | 247 | 248 | 243 | 248 | 3,500 |
2010/04/26 | 244 | 247 | 240 | 247 | 8,400 |
2010/04/23 | 245 | 249 | 240 | 240 | 13,800 |
2010/04/22 | 244 | 245 | 240 | 243 | 5,600 |
2010/04/21 | 240 | 242 | 235 | 242 | 4,600 |
2010/04/20 | 236 | 240 | 231 | 237 | 3,500 |
2010/04/19 | 230 | 236 | 229 | 236 | 3,800 |
2010/04/16 | 230 | 234 | 230 | 233 | 4,700 |
2010/04/15 | 235 | 235 | 233 | 234 | 9,900 |
2010/04/14 | 228 | 234 | 228 | 230 | 4,700 |
2010/04/13 | 224 | 226 | 224 | 226 | 5,100 |
2010/04/12 | 228 | 229 | 221 | 222 | 8,100 |
2010/04/09 | 218 | 221 | 218 | 220 | 3,100 |
2010/04/08 | 217 | 219 | 217 | 218 | 1,900 |
2010/04/07 | 216 | 219 | 212 | 217 | 4,900 |
2010/04/06 | 216 | 217 | 212 | 212 | 4,600 |
2010/04/05 | 218 | 218 | 211 | 216 | 4,100 |
2010/04/02 | 212 | 212 | 209 | 211 | 3,300 |
2010/04/01 | 220 | 221 | 210 | 210 | 5,500 |
2010/03/31 | 218 | 220 | 215 | 215 | 7,200 |
2010/03/30 | 215 | 216 | 213 | 216 | 3,100 |
2010/03/29 | 210 | 213 | 210 | 213 | 2,100 |
2010/03/26 | 209 | 212 | 209 | 209 | 2,700 |
2010/03/25 | 210 | 215 | 210 | 215 | 3,700 |
2010/03/24 | 215 | 217 | 210 | 210 | 5,700 |
2010/03/23 | 218 | 218 | 213 | 215 | 2,500 |
2010/03/19 | 217 | 217 | 210 | 213 | 2,000 |
2010/03/18 | 215 | 220 | 209 | 209 | 7,100 |
2010/03/17 | 206 | 214 | 206 | 213 | 7,900 |
2010/03/16 | 204 | 206 | 204 | 206 | 3,300 |
2010/03/15 | 202 | 205 | 202 | 205 | 3,400 |
2010/03/12 | 199 | 206 | 199 | 203 | 6,300 |
2010/03/11 | 199 | 199 | 199 | 199 | 100 |
2010/03/10 | 200 | 205 | 198 | 198 | 10,200 |
2010/03/09 | 197 | 200 | 196 | 200 | 500 |
2010/03/08 | 196 | 200 | 195 | 200 | 7,200 |
2010/03/05 | 199 | 200 | 197 | 198 | 9,600 |
2010/03/04 | 201 | 205 | 200 | 205 | 2,000 |
2010/03/03 | 201 | 205 | 200 | 200 | 2,700 |
2010/03/02 | 202 | 202 | 201 | 201 | 1,000 |
2010/03/01 | 201 | 203 | 201 | 201 | 1,500 |
2010/02/26 | 198 | 200 | 197 | 200 | 3,900 |
2010/02/25 | 200 | 200 | 197 | 199 | 17,600 |
2010/02/24 | 201 | 203 | 201 | 201 | 2,300 |
2010/02/23 | 203 | 205 | 200 | 205 | 5,200 |
2010/02/22 | 204 | 211 | 201 | 202 | 5,600 |
2010/02/19 | 208 | 216 | 207 | 208 | 4,800 |
2010/02/18 | 217 | 220 | 213 | 215 | 5,600 |
2010/02/17 | 218 | 223 | 216 | 220 | 10,100 |
2010/02/16 | 203 | 215 | 202 | 210 | 14,400 |
2010/02/15 | 209 | 215 | 206 | 209 | 3,400 |
2010/02/12 | 207 | 209 | 205 | 209 | 8,100 |
2010/02/10 | 210 | 215 | 208 | 208 | 2,800 |
2010/02/09 | 211 | 215 | 211 | 211 | 2,100 |
2010/02/08 | 210 | 212 | 210 | 212 | 9,300 |
2010/02/05 | 219 | 219 | 210 | 211 | 1,300 |
2010/02/04 | 215 | 219 | 208 | 219 | 4,700 |
2010/02/03 | 223 | 223 | 212 | 214 | 7,400 |
2010/02/02 | 229 | 229 | 220 | 226 | 7,400 |
2010/02/01 | 209 | 248 | 209 | 226 | 44,900 |
2010/01/29 | 215 | 215 | 205 | 205 | 7,600 |
2010/01/28 | 226 | 226 | 220 | 223 | 4,500 |
2010/01/27 | 212 | 212 | 201 | 203 | 16,300 |
2010/01/26 | 219 | 219 | 211 | 213 | 3,900 |
2010/01/25 | 221 | 225 | 218 | 220 | 5,500 |
2010/01/22 | 230 | 233 | 224 | 225 | 3,500 |
2010/01/21 | 234 | 235 | 222 | 228 | 9,400 |
2010/01/20 | 239 | 239 | 234 | 234 | 1,600 |
2010/01/19 | 235 | 240 | 234 | 240 | 2,300 |
2010/01/18 | 237 | 240 | 236 | 240 | 4,500 |
2010/01/15 | 238 | 244 | 238 | 244 | 4,700 |
2010/01/14 | 243 | 243 | 237 | 237 | 900 |
2010/01/13 | 236 | 245 | 235 | 237 | 3,100 |
2010/01/12 | 245 | 245 | 234 | 241 | 4,600 |
2010/01/08 | 244 | 247 | 241 | 245 | 2,300 |
2010/01/07 | 245 | 246 | 245 | 246 | 800 |
2010/01/06 | 250 | 253 | 245 | 253 | 7,800 |
2010/01/05 | 243 | 250 | 242 | 245 | 5,700 |
2010/01/04 | 247 | 247 | 231 | 235 | 8,400 |