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 |
---|---|---|---|---|---|
2011/12/30 | 109 | 109 | 108 | 108 | 800 |
2011/12/29 | 114 | 114 | 106 | 110 | 11,300 |
2011/12/28 | 112 | 114 | 110 | 114 | 15,800 |
2011/12/27 | 118 | 119 | 115 | 117 | 12,300 |
2011/12/26 | 116 | 119 | 116 | 119 | 5,500 |
2011/12/22 | 118 | 118 | 118 | 118 | 300 |
2011/12/21 | 120 | 120 | 110 | 120 | 6,000 |
2011/12/20 | 118 | 118 | 117 | 117 | 27,200 |
2011/12/19 | 116 | 117 | 116 | 116 | 3,300 |
2011/12/16 | 122 | 122 | 117 | 117 | 7,700 |
2011/12/14 | 121 | 121 | 118 | 121 | 12,700 |
2011/12/13 | 125 | 125 | 123 | 124 | 2,100 |
2011/12/12 | 125 | 125 | 122 | 125 | 7,200 |
2011/12/09 | 114 | 122 | 114 | 122 | 25,500 |
2011/12/08 | 114 | 116 | 114 | 114 | 2,100 |
2011/12/07 | 114 | 120 | 114 | 118 | 19,000 |
2011/12/06 | 114 | 114 | 112 | 113 | 2,600 |
2011/12/05 | 112 | 113 | 112 | 113 | 1,600 |
2011/12/02 | 112 | 112 | 112 | 112 | 1,600 |
2011/12/01 | 111 | 112 | 110 | 111 | 3,200 |
2011/11/30 | 114 | 114 | 113 | 113 | 200 |
2011/11/29 | 111 | 114 | 111 | 114 | 1,800 |
2011/11/28 | 113 | 113 | 111 | 111 | 1,100 |
2011/11/25 | 113 | 113 | 113 | 113 | 1,300 |
2011/11/24 | 113 | 113 | 112 | 112 | 300 |
2011/11/22 | 112 | 112 | 112 | 112 | 900 |
2011/11/21 | 115 | 115 | 112 | 112 | 1,300 |
2011/11/18 | 0 | 0 | 0 | 115 | 0 |
2011/11/17 | 115 | 116 | 115 | 115 | 4,400 |
2011/11/16 | 116 | 117 | 110 | 112 | 10,300 |
2011/11/15 | 113 | 116 | 110 | 116 | 3,000 |
2011/11/14 | 113 | 113 | 108 | 111 | 4,000 |
2011/11/11 | 109 | 113 | 109 | 113 | 4,700 |
2011/11/10 | 105 | 111 | 105 | 106 | 9,700 |
2011/11/09 | 106 | 107 | 106 | 106 | 700 |
2011/11/08 | 107 | 108 | 107 | 107 | 2,700 |
2011/11/07 | 108 | 108 | 107 | 107 | 1,800 |
2011/11/04 | 107 | 107 | 107 | 107 | 1,400 |
2011/11/02 | 107 | 107 | 105 | 107 | 3,400 |
2011/11/01 | 104 | 107 | 104 | 107 | 3,700 |
2011/10/31 | 100 | 115 | 100 | 105 | 66,000 |
2011/10/28 | 99 | 100 | 99 | 100 | 10,600 |
2011/10/27 | 99 | 101 | 99 | 101 | 5,300 |
2011/10/26 | 101 | 102 | 101 | 102 | 20,600 |
2011/10/25 | 98 | 101 | 98 | 100 | 17,900 |
2011/10/24 | 103 | 104 | 100 | 102 | 16,500 |
2011/10/21 | 107 | 107 | 102 | 102 | 11,600 |
2011/10/20 | 108 | 108 | 107 | 107 | 5,000 |
2011/10/19 | 0 | 0 | 0 | 107 | 0 |
2011/10/18 | 107 | 107 | 107 | 107 | 1,400 |
2011/10/17 | 109 | 109 | 106 | 107 | 6,000 |
2011/10/14 | 106 | 108 | 104 | 108 | 12,000 |
2011/10/13 | 109 | 109 | 104 | 109 | 24,700 |
2011/10/12 | 110 | 110 | 109 | 110 | 1,000 |
2011/10/11 | 107 | 109 | 107 | 109 | 4,000 |
2011/10/07 | 112 | 112 | 108 | 108 | 1,800 |
2011/10/06 | 109 | 109 | 107 | 109 | 5,700 |
2011/10/05 | 109 | 109 | 107 | 108 | 3,700 |
2011/10/04 | 109 | 109 | 107 | 108 | 4,100 |
2011/10/03 | 108 | 110 | 108 | 110 | 6,100 |
2011/09/30 | 108 | 109 | 108 | 108 | 3,300 |
2011/09/29 | 108 | 109 | 106 | 108 | 10,100 |
2011/09/28 | 110 | 110 | 107 | 110 | 9,400 |
2011/09/27 | 110 | 111 | 108 | 110 | 18,500 |
2011/09/26 | 112 | 116 | 112 | 112 | 1,700 |
2011/09/22 | 113 | 118 | 111 | 111 | 4,300 |
2011/09/21 | 115 | 121 | 115 | 118 | 12,300 |
2011/09/20 | 112 | 114 | 112 | 113 | 4,300 |
2011/09/16 | 114 | 114 | 111 | 111 | 3,600 |
2011/09/15 | 113 | 113 | 106 | 107 | 4,800 |
2011/09/14 | 112 | 112 | 112 | 112 | 700 |
2011/09/13 | 109 | 112 | 109 | 112 | 1,000 |
2011/09/12 | 110 | 110 | 109 | 110 | 2,000 |
2011/09/09 | 113 | 113 | 110 | 112 | 900 |
2011/09/08 | 110 | 110 | 110 | 110 | 1,100 |
2011/09/07 | 115 | 115 | 111 | 115 | 2,300 |
2011/09/06 | 112 | 114 | 110 | 112 | 2,200 |
2011/09/05 | 112 | 114 | 112 | 114 | 2,000 |
2011/09/02 | 111 | 117 | 111 | 112 | 7,000 |
2011/09/01 | 108 | 110 | 108 | 110 | 700 |
2011/08/31 | 108 | 108 | 106 | 107 | 3,400 |
2011/08/30 | 107 | 108 | 107 | 108 | 1,100 |
2011/08/29 | 108 | 119 | 105 | 106 | 10,700 |
2011/08/26 | 105 | 105 | 105 | 105 | 200 |
2011/08/25 | 107 | 107 | 106 | 106 | 500 |
2011/08/24 | 106 | 106 | 106 | 106 | 900 |
2011/08/23 | 106 | 107 | 104 | 104 | 2,600 |
2011/08/22 | 106 | 106 | 105 | 106 | 700 |
2011/08/19 | 107 | 108 | 107 | 107 | 5,900 |
2011/08/18 | 108 | 108 | 108 | 108 | 700 |
2011/08/17 | 111 | 111 | 107 | 107 | 5,000 |
2011/08/16 | 112 | 112 | 109 | 109 | 1,800 |
2011/08/15 | 111 | 111 | 107 | 110 | 2,000 |
2011/08/12 | 107 | 111 | 107 | 108 | 4,000 |
2011/08/11 | 108 | 110 | 107 | 107 | 2,800 |
2011/08/10 | 111 | 111 | 108 | 108 | 1,900 |
2011/08/09 | 110 | 112 | 108 | 112 | 6,100 |
2011/08/08 | 111 | 111 | 110 | 110 | 7,700 |
2011/08/05 | 110 | 111 | 110 | 111 | 6,300 |
2011/08/04 | 111 | 113 | 110 | 113 | 6,700 |
2011/08/03 | 112 | 113 | 112 | 112 | 3,100 |
2011/08/02 | 115 | 115 | 113 | 113 | 4,300 |
2011/08/01 | 111 | 114 | 110 | 113 | 4,000 |
2011/07/29 | 112 | 114 | 112 | 112 | 6,800 |
2011/07/28 | 113 | 115 | 112 | 112 | 7,500 |
2011/07/27 | 114 | 116 | 113 | 113 | 2,200 |
2011/07/26 | 116 | 116 | 114 | 114 | 2,900 |
2011/07/25 | 114 | 117 | 113 | 117 | 16,600 |
2011/07/22 | 114 | 115 | 114 | 114 | 1,800 |
2011/07/21 | 116 | 116 | 114 | 114 | 3,400 |
2011/07/20 | 115 | 116 | 115 | 115 | 800 |
2011/07/19 | 115 | 115 | 115 | 115 | 4,000 |
2011/07/15 | 115 | 116 | 112 | 115 | 13,900 |
2011/07/14 | 115 | 117 | 115 | 115 | 5,000 |
2011/07/13 | 115 | 116 | 115 | 115 | 1,300 |
2011/07/12 | 115 | 116 | 115 | 116 | 1,500 |
2011/07/11 | 116 | 116 | 115 | 115 | 2,300 |
2011/07/08 | 116 | 117 | 115 | 116 | 10,200 |
2011/07/07 | 117 | 117 | 116 | 117 | 3,600 |
2011/07/06 | 116 | 119 | 115 | 117 | 13,400 |
2011/07/05 | 120 | 120 | 118 | 118 | 3,500 |
2011/07/04 | 120 | 120 | 119 | 119 | 1,900 |
2011/07/01 | 120 | 120 | 118 | 118 | 400 |
2011/06/30 | 119 | 121 | 117 | 119 | 18,800 |
2011/06/29 | 125 | 125 | 119 | 123 | 9,100 |
2011/06/28 | 119 | 124 | 115 | 123 | 33,400 |
2011/06/27 | 119 | 124 | 116 | 116 | 42,700 |
2011/06/24 | 124 | 124 | 122 | 124 | 11,500 |
2011/06/23 | 119 | 124 | 119 | 124 | 12,900 |
2011/06/22 | 120 | 121 | 120 | 121 | 3,400 |
2011/06/21 | 120 | 120 | 118 | 118 | 1,900 |
2011/06/20 | 122 | 122 | 119 | 120 | 3,400 |
2011/06/17 | 120 | 121 | 120 | 121 | 700 |
2011/06/16 | 123 | 123 | 120 | 122 | 1,700 |
2011/06/15 | 120 | 124 | 119 | 124 | 4,300 |
2011/06/14 | 120 | 120 | 120 | 120 | 1,100 |
2011/06/13 | 122 | 122 | 120 | 121 | 2,100 |
2011/06/10 | 123 | 123 | 120 | 120 | 1,200 |
2011/06/09 | 119 | 120 | 119 | 120 | 3,300 |
2011/06/08 | 116 | 119 | 116 | 119 | 4,300 |
2011/06/07 | 118 | 120 | 117 | 117 | 2,700 |
2011/06/06 | 118 | 119 | 118 | 118 | 8,500 |
2011/06/03 | 122 | 122 | 121 | 121 | 8,500 |
2011/06/02 | 122 | 122 | 121 | 122 | 14,700 |
2011/06/01 | 123 | 124 | 122 | 122 | 1,400 |
2011/05/31 | 122 | 124 | 122 | 124 | 1,700 |
2011/05/30 | 122 | 124 | 122 | 124 | 2,400 |
2011/05/27 | 122 | 122 | 121 | 122 | 1,100 |
2011/05/26 | 123 | 124 | 123 | 123 | 700 |
2011/05/25 | 125 | 125 | 125 | 125 | 1,600 |
2011/05/24 | 124 | 124 | 123 | 123 | 600 |
2011/05/23 | 125 | 126 | 123 | 126 | 1,400 |
2011/05/20 | 122 | 122 | 122 | 122 | 600 |
2011/05/19 | 124 | 124 | 122 | 122 | 900 |
2011/05/18 | 124 | 126 | 123 | 125 | 6,100 |
2011/05/17 | 125 | 128 | 125 | 125 | 13,100 |
2011/05/16 | 123 | 124 | 121 | 124 | 13,200 |
2011/05/13 | 119 | 122 | 119 | 121 | 19,400 |
2011/05/12 | 119 | 121 | 116 | 120 | 1,300 |
2011/05/11 | 119 | 119 | 119 | 119 | 7,800 |
2011/05/10 | 118 | 125 | 113 | 118 | 27,400 |
2011/05/09 | 115 | 118 | 115 | 118 | 7,600 |
2011/05/06 | 114 | 114 | 114 | 114 | 2,400 |
2011/05/02 | 115 | 116 | 114 | 114 | 9,200 |
2011/04/28 | 112 | 114 | 110 | 113 | 14,000 |
2011/04/27 | 113 | 114 | 113 | 114 | 6,200 |
2011/04/26 | 115 | 115 | 115 | 115 | 1,000 |
2011/04/25 | 118 | 118 | 116 | 116 | 6,700 |
2011/04/22 | 118 | 118 | 118 | 118 | 2,600 |
2011/04/21 | 115 | 116 | 115 | 116 | 5,400 |
2011/04/20 | 116 | 117 | 116 | 117 | 3,600 |
2011/04/19 | 117 | 117 | 114 | 115 | 4,200 |
2011/04/18 | 117 | 117 | 116 | 116 | 3,500 |
2011/04/15 | 115 | 119 | 114 | 118 | 10,100 |
2011/04/14 | 115 | 115 | 113 | 115 | 6,600 |
2011/04/13 | 117 | 117 | 115 | 116 | 2,500 |
2011/04/12 | 120 | 120 | 118 | 118 | 2,200 |
2011/04/11 | 116 | 118 | 114 | 118 | 2,500 |
2011/04/08 | 120 | 120 | 115 | 116 | 2,100 |
2011/04/07 | 124 | 124 | 109 | 116 | 32,800 |
2011/04/06 | 115 | 119 | 115 | 119 | 700 |
2011/04/05 | 114 | 117 | 114 | 116 | 3,700 |
2011/04/04 | 121 | 121 | 111 | 114 | 22,100 |
2011/04/01 | 122 | 122 | 119 | 120 | 5,000 |
2011/03/31 | 120 | 122 | 120 | 121 | 4,900 |
2011/03/30 | 120 | 122 | 120 | 122 | 2,500 |
2011/03/29 | 121 | 124 | 116 | 122 | 6,400 |
2011/03/28 | 116 | 121 | 115 | 121 | 11,000 |
2011/03/25 | 116 | 120 | 115 | 115 | 10,300 |
2011/03/24 | 123 | 123 | 115 | 117 | 15,000 |
2011/03/23 | 125 | 125 | 121 | 122 | 6,200 |
2011/03/22 | 125 | 128 | 125 | 128 | 3,700 |
2011/03/18 | 115 | 128 | 110 | 128 | 8,100 |
2011/03/17 | 121 | 131 | 112 | 115 | 6,700 |
2011/03/16 | 105 | 131 | 103 | 121 | 11,800 |
2011/03/15 | 100 | 121 | 98 | 100 | 17,600 |
2011/03/14 | 121 | 126 | 121 | 123 | 22,600 |
2011/03/11 | 146 | 146 | 143 | 143 | 11,100 |
2011/03/10 | 152 | 154 | 150 | 152 | 1,200 |
2011/03/09 | 151 | 155 | 151 | 155 | 700 |
2011/03/08 | 154 | 156 | 150 | 155 | 1,300 |
2011/03/07 | 153 | 155 | 153 | 155 | 200 |
2011/03/04 | 151 | 156 | 150 | 153 | 2,600 |
2011/03/03 | 153 | 153 | 153 | 153 | 500 |
2011/03/02 | 155 | 158 | 155 | 157 | 600 |
2011/03/01 | 158 | 158 | 156 | 156 | 200 |
2011/02/28 | 155 | 158 | 155 | 158 | 300 |
2011/02/25 | 152 | 155 | 152 | 155 | 200 |
2011/02/24 | 152 | 154 | 152 | 154 | 500 |
2011/02/23 | 158 | 158 | 155 | 155 | 1,500 |
2011/02/22 | 154 | 158 | 154 | 158 | 5,500 |
2011/02/21 | 154 | 158 | 154 | 158 | 200 |
2011/02/18 | 156 | 156 | 155 | 155 | 3,000 |
2011/02/17 | 159 | 160 | 158 | 158 | 1,100 |
2011/02/16 | 157 | 160 | 155 | 155 | 1,300 |
2011/02/15 | 155 | 160 | 155 | 160 | 4,300 |
2011/02/14 | 156 | 160 | 156 | 159 | 6,000 |
2011/02/10 | 158 | 158 | 150 | 156 | 2,200 |
2011/02/09 | 155 | 158 | 151 | 158 | 1,900 |
2011/02/08 | 156 | 156 | 154 | 154 | 300 |
2011/02/07 | 155 | 155 | 152 | 152 | 1,400 |
2011/02/04 | 150 | 160 | 150 | 155 | 7,400 |
2011/02/03 | 146 | 149 | 146 | 149 | 7,800 |
2011/02/02 | 0 | 0 | 0 | 147 | 0 |
2011/02/01 | 146 | 150 | 146 | 147 | 2,200 |
2011/01/31 | 147 | 152 | 147 | 151 | 7,000 |
2011/01/28 | 149 | 152 | 149 | 149 | 11,900 |
2011/01/27 | 151 | 155 | 150 | 152 | 5,900 |
2011/01/26 | 159 | 160 | 148 | 149 | 15,400 |
2011/01/25 | 158 | 160 | 157 | 159 | 1,600 |
2011/01/24 | 158 | 160 | 155 | 160 | 2,500 |
2011/01/21 | 158 | 160 | 155 | 159 | 4,500 |
2011/01/20 | 159 | 159 | 152 | 157 | 1,500 |
2011/01/19 | 153 | 160 | 153 | 159 | 5,000 |
2011/01/18 | 160 | 160 | 145 | 151 | 8,700 |
2011/01/17 | 157 | 158 | 157 | 158 | 4,200 |
2011/01/14 | 155 | 159 | 155 | 157 | 5,600 |
2011/01/13 | 156 | 158 | 156 | 157 | 2,400 |
2011/01/12 | 160 | 160 | 156 | 157 | 7,100 |
2011/01/11 | 161 | 162 | 159 | 160 | 7,000 |
2011/01/07 | 160 | 162 | 160 | 160 | 1,500 |
2011/01/06 | 164 | 164 | 160 | 160 | 9,200 |
2011/01/05 | 165 | 165 | 163 | 163 | 3,500 |
2011/01/04 | 164 | 165 | 164 | 165 | 2,000 |