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 |
---|---|---|---|---|---|
2012/12/28 | 134 | 134 | 130 | 131 | 5,900 |
2012/12/27 | 129 | 135 | 129 | 133 | 8,300 |
2012/12/26 | 129 | 132 | 127 | 128 | 23,700 |
2012/12/25 | 132 | 135 | 130 | 130 | 37,800 |
2012/12/21 | 136 | 139 | 132 | 132 | 20,600 |
2012/12/20 | 138 | 140 | 135 | 136 | 10,200 |
2012/12/19 | 141 | 145 | 139 | 142 | 10,700 |
2012/12/18 | 138 | 139 | 135 | 139 | 10,900 |
2012/12/17 | 135 | 139 | 135 | 137 | 8,000 |
2012/12/14 | 133 | 137 | 132 | 136 | 11,000 |
2012/12/13 | 131 | 139 | 131 | 133 | 16,000 |
2012/12/12 | 133 | 134 | 131 | 132 | 5,600 |
2012/12/11 | 130 | 133 | 129 | 133 | 10,400 |
2012/12/10 | 130 | 130 | 128 | 130 | 6,400 |
2012/12/07 | 130 | 132 | 127 | 128 | 9,200 |
2012/12/06 | 131 | 131 | 128 | 130 | 9,400 |
2012/12/05 | 128 | 132 | 126 | 131 | 27,500 |
2012/12/04 | 127 | 128 | 125 | 128 | 15,000 |
2012/12/03 | 126 | 126 | 125 | 125 | 16,000 |
2012/11/30 | 130 | 130 | 126 | 127 | 9,200 |
2012/11/29 | 128 | 129 | 123 | 129 | 19,000 |
2012/11/28 | 133 | 133 | 129 | 129 | 7,900 |
2012/11/27 | 135 | 135 | 132 | 132 | 13,400 |
2012/11/26 | 127 | 134 | 127 | 133 | 33,200 |
2012/11/22 | 125 | 127 | 125 | 127 | 5,900 |
2012/11/21 | 125 | 127 | 125 | 126 | 2,500 |
2012/11/20 | 127 | 129 | 125 | 125 | 8,700 |
2012/11/19 | 129 | 129 | 125 | 127 | 17,600 |
2012/11/16 | 124 | 126 | 124 | 126 | 11,200 |
2012/11/15 | 122 | 124 | 122 | 123 | 3,900 |
2012/11/14 | 122 | 126 | 122 | 124 | 4,200 |
2012/11/13 | 123 | 123 | 120 | 123 | 17,300 |
2012/11/12 | 121 | 123 | 121 | 123 | 4,000 |
2012/11/09 | 125 | 125 | 120 | 120 | 7,100 |
2012/11/08 | 125 | 126 | 122 | 125 | 8,100 |
2012/11/07 | 125 | 126 | 124 | 126 | 4,300 |
2012/11/06 | 123 | 125 | 122 | 125 | 1,900 |
2012/11/05 | 122 | 125 | 122 | 123 | 8,400 |
2012/11/02 | 129 | 129 | 120 | 123 | 32,000 |
2012/11/01 | 130 | 131 | 124 | 124 | 25,000 |
2012/10/31 | 131 | 134 | 130 | 130 | 7,900 |
2012/10/30 | 129 | 140 | 126 | 130 | 27,000 |
2012/10/29 | 126 | 136 | 125 | 131 | 25,500 |
2012/10/26 | 126 | 127 | 122 | 126 | 17,000 |
2012/10/25 | 126 | 130 | 121 | 123 | 39,400 |
2012/10/24 | 122 | 150 | 122 | 126 | 395,700 |
2012/10/23 | 124 | 124 | 121 | 121 | 3,400 |
2012/10/22 | 119 | 123 | 119 | 123 | 5,300 |
2012/10/19 | 121 | 122 | 119 | 119 | 4,500 |
2012/10/18 | 118 | 124 | 118 | 120 | 29,700 |
2012/10/17 | 120 | 120 | 119 | 120 | 2,000 |
2012/10/16 | 120 | 122 | 117 | 120 | 19,200 |
2012/10/15 | 116 | 120 | 116 | 118 | 12,800 |
2012/10/12 | 117 | 120 | 116 | 116 | 39,400 |
2012/10/11 | 120 | 122 | 120 | 120 | 7,600 |
2012/10/10 | 121 | 124 | 121 | 123 | 3,300 |
2012/10/09 | 127 | 127 | 121 | 121 | 27,100 |
2012/10/05 | 130 | 130 | 128 | 128 | 16,900 |
2012/10/04 | 130 | 134 | 130 | 131 | 27,400 |
2012/10/03 | 140 | 154 | 130 | 130 | 284,700 |
2012/10/02 | 134 | 134 | 130 | 130 | 14,600 |
2012/10/01 | 134 | 138 | 132 | 132 | 24,800 |
2012/09/28 | 134 | 138 | 130 | 133 | 42,600 |
2012/09/27 | 123 | 136 | 123 | 129 | 99,800 |
2012/09/26 | 122 | 125 | 122 | 122 | 7,400 |
2012/09/25 | 119 | 124 | 119 | 122 | 8,800 |
2012/09/24 | 122 | 124 | 120 | 120 | 6,700 |
2012/09/21 | 123 | 124 | 121 | 122 | 6,100 |
2012/09/20 | 124 | 125 | 123 | 123 | 3,700 |
2012/09/19 | 125 | 125 | 122 | 123 | 2,900 |
2012/09/18 | 125 | 126 | 124 | 125 | 9,300 |
2012/09/14 | 123 | 124 | 122 | 122 | 6,700 |
2012/09/13 | 124 | 126 | 121 | 121 | 6,900 |
2012/09/12 | 120 | 125 | 120 | 125 | 8,900 |
2012/09/11 | 119 | 133 | 118 | 119 | 71,600 |
2012/09/10 | 117 | 119 | 117 | 119 | 1,000 |
2012/09/07 | 117 | 122 | 117 | 122 | 5,700 |
2012/09/06 | 118 | 118 | 117 | 118 | 1,800 |
2012/09/05 | 119 | 119 | 118 | 118 | 6,000 |
2012/09/04 | 120 | 121 | 119 | 120 | 14,100 |
2012/09/03 | 121 | 122 | 119 | 120 | 1,800 |
2012/08/31 | 121 | 123 | 118 | 119 | 15,800 |
2012/08/30 | 124 | 124 | 121 | 121 | 3,500 |
2012/08/29 | 122 | 128 | 120 | 123 | 4,700 |
2012/08/28 | 124 | 124 | 121 | 121 | 1,300 |
2012/08/27 | 122 | 123 | 121 | 123 | 2,900 |
2012/08/24 | 121 | 123 | 121 | 121 | 4,000 |
2012/08/23 | 126 | 127 | 123 | 123 | 2,500 |
2012/08/22 | 123 | 135 | 123 | 124 | 12,900 |
2012/08/21 | 122 | 125 | 122 | 122 | 5,700 |
2012/08/20 | 125 | 125 | 122 | 124 | 2,800 |
2012/08/17 | 125 | 126 | 122 | 122 | 5,500 |
2012/08/16 | 123 | 131 | 118 | 124 | 20,300 |
2012/08/15 | 120 | 124 | 119 | 124 | 2,900 |
2012/08/14 | 121 | 123 | 116 | 119 | 15,900 |
2012/08/13 | 125 | 125 | 121 | 122 | 4,200 |
2012/08/10 | 123 | 125 | 122 | 124 | 6,600 |
2012/08/09 | 121 | 125 | 121 | 123 | 2,300 |
2012/08/08 | 121 | 125 | 121 | 125 | 6,100 |
2012/08/07 | 120 | 125 | 120 | 123 | 4,800 |
2012/08/06 | 126 | 127 | 119 | 120 | 33,700 |
2012/08/03 | 132 | 132 | 122 | 126 | 30,100 |
2012/08/02 | 136 | 136 | 132 | 133 | 5,200 |
2012/08/01 | 132 | 134 | 132 | 132 | 11,100 |
2012/07/31 | 133 | 139 | 131 | 135 | 46,900 |
2012/07/30 | 139 | 142 | 138 | 142 | 27,800 |
2012/07/27 | 151 | 151 | 138 | 141 | 89,400 |
2012/07/26 | 152 | 152 | 143 | 147 | 37,700 |
2012/07/25 | 150 | 163 | 143 | 143 | 293,700 |
2012/07/24 | 146 | 148 | 139 | 145 | 100,300 |
2012/07/23 | 152 | 159 | 145 | 149 | 470,600 |
2012/07/20 | 139 | 177 | 134 | 159 | 2,138,600 |
2012/07/19 | 132 | 140 | 131 | 132 | 10,300 |
2012/07/18 | 135 | 136 | 131 | 132 | 2,800 |
2012/07/17 | 134 | 134 | 133 | 133 | 3,700 |
2012/07/13 | 137 | 143 | 137 | 137 | 22,600 |
2012/07/12 | 142 | 142 | 137 | 137 | 12,100 |
2012/07/11 | 147 | 147 | 141 | 141 | 1,500 |
2012/07/10 | 145 | 145 | 140 | 144 | 6,900 |
2012/07/09 | 146 | 150 | 143 | 145 | 10,800 |
2012/07/06 | 147 | 147 | 145 | 146 | 9,100 |
2012/07/05 | 150 | 151 | 146 | 147 | 5,700 |
2012/07/04 | 152 | 153 | 151 | 151 | 4,300 |
2012/07/03 | 153 | 153 | 151 | 153 | 9,200 |
2012/07/02 | 154 | 154 | 151 | 152 | 3,500 |
2012/06/29 | 156 | 156 | 152 | 154 | 5,800 |
2012/06/28 | 157 | 157 | 153 | 154 | 4,300 |
2012/06/27 | 152 | 158 | 150 | 158 | 21,700 |
2012/06/26 | 155 | 157 | 154 | 154 | 27,400 |
2012/06/25 | 155 | 157 | 154 | 157 | 14,000 |
2012/06/22 | 156 | 156 | 153 | 155 | 10,500 |
2012/06/21 | 156 | 156 | 153 | 156 | 28,300 |
2012/06/20 | 154 | 161 | 152 | 152 | 51,100 |
2012/06/19 | 151 | 157 | 149 | 151 | 23,700 |
2012/06/18 | 154 | 154 | 149 | 151 | 13,300 |
2012/06/15 | 147 | 154 | 147 | 152 | 10,300 |
2012/06/14 | 150 | 150 | 146 | 146 | 3,500 |
2012/06/13 | 150 | 150 | 146 | 148 | 11,700 |
2012/06/12 | 152 | 155 | 149 | 150 | 20,900 |
2012/06/11 | 150 | 161 | 149 | 153 | 16,700 |
2012/06/08 | 153 | 153 | 150 | 151 | 4,000 |
2012/06/07 | 148 | 151 | 148 | 149 | 11,900 |
2012/06/06 | 146 | 160 | 146 | 152 | 20,200 |
2012/06/05 | 143 | 146 | 143 | 146 | 9,500 |
2012/06/04 | 141 | 148 | 140 | 148 | 18,000 |
2012/06/01 | 144 | 145 | 142 | 142 | 9,600 |
2012/05/31 | 144 | 147 | 141 | 146 | 7,100 |
2012/05/30 | 149 | 149 | 144 | 145 | 13,200 |
2012/05/29 | 144 | 147 | 143 | 147 | 8,000 |
2012/05/28 | 148 | 148 | 142 | 143 | 6,200 |
2012/05/25 | 147 | 147 | 142 | 142 | 10,500 |
2012/05/24 | 147 | 147 | 142 | 142 | 18,300 |
2012/05/23 | 149 | 152 | 142 | 142 | 17,000 |
2012/05/22 | 151 | 157 | 150 | 153 | 20,100 |
2012/05/21 | 141 | 154 | 140 | 154 | 86,000 |
2012/05/18 | 149 | 149 | 142 | 144 | 23,400 |
2012/05/17 | 145 | 150 | 145 | 150 | 9,800 |
2012/05/16 | 156 | 156 | 148 | 148 | 27,400 |
2012/05/15 | 152 | 153 | 141 | 144 | 117,500 |
2012/05/14 | 160 | 160 | 152 | 152 | 56,100 |
2012/05/11 | 164 | 170 | 160 | 160 | 43,600 |
2012/05/10 | 162 | 167 | 160 | 165 | 39,800 |
2012/05/09 | 167 | 167 | 162 | 162 | 33,900 |
2012/05/08 | 171 | 172 | 166 | 166 | 39,700 |
2012/05/07 | 177 | 179 | 170 | 170 | 67,900 |
2012/05/02 | 183 | 183 | 173 | 175 | 129,200 |
2012/05/01 | 181 | 195 | 181 | 187 | 146,200 |
2012/04/27 | 180 | 190 | 175 | 182 | 257,800 |
2012/04/26 | 180 | 197 | 175 | 175 | 573,900 |
2012/04/25 | 180 | 182 | 172 | 178 | 373,400 |
2012/04/24 | 187 | 187 | 181 | 183 | 292,800 |
2012/04/23 | 197 | 199 | 191 | 192 | 255,000 |
2012/04/20 | 191 | 193 | 181 | 188 | 380,100 |
2012/04/19 | 199 | 199 | 188 | 191 | 277,400 |
2012/04/18 | 212 | 212 | 192 | 195 | 735,300 |
2012/04/17 | 207 | 225 | 206 | 220 | 334,700 |
2012/04/16 | 207 | 218 | 201 | 208 | 323,800 |
2012/04/13 | 206 | 213 | 203 | 207 | 503,600 |
2012/04/12 | 225 | 236 | 206 | 206 | 1,307,100 |
2012/04/11 | 233 | 247 | 225 | 229 | 1,371,800 |
2012/04/10 | 223 | 242 | 217 | 232 | 1,286,400 |
2012/04/09 | 226 | 242 | 212 | 231 | 1,542,100 |
2012/04/06 | 226 | 231 | 210 | 222 | 1,474,700 |
2012/04/05 | 227 | 245 | 215 | 223 | 4,227,600 |
2012/04/04 | 220 | 272 | 196 | 243 | 23,350,500 |
2012/04/03 | 164 | 219 | 158 | 219 | 12,415,700 |
2012/04/02 | 122 | 169 | 122 | 169 | 1,679,900 |
2012/03/30 | 119 | 120 | 119 | 119 | 1,000 |
2012/03/29 | 120 | 120 | 119 | 119 | 2,400 |
2012/03/28 | 122 | 122 | 118 | 121 | 11,700 |
2012/03/27 | 125 | 125 | 122 | 122 | 1,400 |
2012/03/26 | 125 | 125 | 122 | 125 | 4,100 |
2012/03/23 | 122 | 123 | 122 | 123 | 200 |
2012/03/22 | 120 | 125 | 120 | 122 | 2,800 |
2012/03/21 | 121 | 123 | 121 | 121 | 4,100 |
2012/03/19 | 119 | 122 | 119 | 122 | 11,500 |
2012/03/16 | 124 | 129 | 123 | 123 | 14,700 |
2012/03/15 | 121 | 124 | 119 | 122 | 6,000 |
2012/03/14 | 120 | 127 | 120 | 120 | 23,000 |
2012/03/13 | 118 | 124 | 117 | 120 | 15,700 |
2012/03/12 | 118 | 120 | 118 | 118 | 1,500 |
2012/03/09 | 116 | 120 | 116 | 120 | 3,100 |
2012/03/08 | 115 | 116 | 115 | 116 | 1,800 |
2012/03/07 | 115 | 116 | 114 | 115 | 1,100 |
2012/03/06 | 119 | 120 | 111 | 115 | 23,700 |
2012/03/05 | 121 | 121 | 120 | 120 | 8,600 |
2012/03/02 | 122 | 124 | 120 | 121 | 7,500 |
2012/03/01 | 125 | 125 | 122 | 122 | 3,100 |
2012/02/29 | 122 | 128 | 120 | 125 | 42,300 |
2012/02/28 | 122 | 123 | 121 | 122 | 3,100 |
2012/02/27 | 124 | 124 | 122 | 123 | 1,800 |
2012/02/24 | 122 | 124 | 122 | 123 | 8,900 |
2012/02/23 | 122 | 122 | 119 | 120 | 2,300 |
2012/02/22 | 118 | 120 | 118 | 120 | 4,800 |
2012/02/21 | 118 | 119 | 116 | 117 | 8,000 |
2012/02/20 | 116 | 118 | 115 | 117 | 7,000 |
2012/02/17 | 116 | 116 | 114 | 114 | 2,400 |
2012/02/16 | 113 | 116 | 113 | 113 | 8,900 |
2012/02/15 | 113 | 115 | 113 | 115 | 2,500 |
2012/02/14 | 113 | 114 | 113 | 113 | 1,700 |
2012/02/13 | 116 | 116 | 113 | 114 | 32,400 |
2012/02/10 | 114 | 116 | 114 | 116 | 700 |
2012/02/09 | 117 | 117 | 115 | 115 | 5,700 |
2012/02/08 | 115 | 116 | 115 | 115 | 11,500 |
2012/02/07 | 115 | 115 | 113 | 115 | 7,400 |
2012/02/06 | 109 | 115 | 109 | 115 | 10,800 |
2012/02/03 | 110 | 110 | 110 | 110 | 800 |
2012/02/02 | 111 | 111 | 109 | 109 | 2,300 |
2012/02/01 | 110 | 111 | 109 | 109 | 1,500 |
2012/01/31 | 110 | 111 | 110 | 110 | 4,400 |
2012/01/30 | 108 | 110 | 108 | 110 | 800 |
2012/01/27 | 109 | 110 | 109 | 109 | 2,000 |
2012/01/26 | 110 | 110 | 110 | 110 | 9,200 |
2012/01/25 | 110 | 112 | 109 | 112 | 2,000 |
2012/01/24 | 111 | 112 | 110 | 112 | 6,400 |
2012/01/23 | 110 | 112 | 108 | 112 | 2,000 |
2012/01/20 | 108 | 113 | 107 | 107 | 2,400 |
2012/01/19 | 107 | 108 | 107 | 107 | 1,000 |
2012/01/18 | 110 | 110 | 109 | 109 | 3,100 |
2012/01/17 | 108 | 110 | 108 | 110 | 6,300 |
2012/01/16 | 113 | 113 | 108 | 109 | 7,400 |
2012/01/13 | 107 | 108 | 107 | 108 | 400 |
2012/01/12 | 108 | 108 | 107 | 107 | 2,200 |
2012/01/11 | 108 | 109 | 107 | 109 | 1,100 |
2012/01/10 | 109 | 109 | 108 | 108 | 400 |
2012/01/06 | 108 | 108 | 107 | 108 | 2,600 |
2012/01/05 | 111 | 111 | 108 | 108 | 2,800 |
2012/01/04 | 108 | 109 | 108 | 108 | 1,200 |