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 |
---|---|---|---|---|---|
2014/12/30 | 178 | 181 | 178 | 180 | 3,100 |
2014/12/29 | 180 | 181 | 177 | 177 | 10,800 |
2014/12/26 | 182 | 182 | 176 | 178 | 11,900 |
2014/12/25 | 180 | 180 | 175 | 178 | 39,700 |
2014/12/24 | 184 | 185 | 180 | 180 | 22,900 |
2014/12/22 | 184 | 187 | 183 | 183 | 21,700 |
2014/12/19 | 186 | 189 | 183 | 183 | 11,400 |
2014/12/18 | 186 | 187 | 186 | 186 | 2,300 |
2014/12/17 | 185 | 186 | 184 | 184 | 5,100 |
2014/12/16 | 185 | 188 | 185 | 188 | 5,500 |
2014/12/15 | 187 | 187 | 184 | 185 | 5,300 |
2014/12/12 | 187 | 188 | 184 | 184 | 4,400 |
2014/12/11 | 183 | 189 | 183 | 184 | 11,100 |
2014/12/10 | 186 | 189 | 185 | 185 | 10,500 |
2014/12/09 | 187 | 189 | 186 | 188 | 4,900 |
2014/12/08 | 189 | 190 | 188 | 188 | 4,400 |
2014/12/05 | 189 | 190 | 188 | 189 | 5,700 |
2014/12/04 | 189 | 189 | 187 | 187 | 3,300 |
2014/12/03 | 190 | 190 | 187 | 188 | 7,000 |
2014/12/02 | 192 | 192 | 188 | 190 | 4,300 |
2014/12/01 | 189 | 191 | 185 | 190 | 10,900 |
2014/11/28 | 190 | 190 | 187 | 189 | 3,000 |
2014/11/27 | 190 | 190 | 188 | 190 | 3,300 |
2014/11/26 | 189 | 191 | 189 | 190 | 2,600 |
2014/11/25 | 191 | 191 | 188 | 188 | 2,300 |
2014/11/21 | 192 | 192 | 188 | 188 | 1,800 |
2014/11/20 | 189 | 192 | 189 | 192 | 3,800 |
2014/11/19 | 190 | 192 | 189 | 190 | 4,700 |
2014/11/18 | 190 | 199 | 189 | 190 | 13,600 |
2014/11/17 | 189 | 191 | 188 | 189 | 3,400 |
2014/11/14 | 190 | 192 | 188 | 189 | 3,200 |
2014/11/13 | 188 | 193 | 187 | 188 | 16,600 |
2014/11/12 | 187 | 193 | 187 | 188 | 9,200 |
2014/11/11 | 187 | 187 | 184 | 187 | 2,100 |
2014/11/10 | 187 | 187 | 184 | 184 | 2,100 |
2014/11/07 | 187 | 187 | 185 | 185 | 2,400 |
2014/11/06 | 184 | 186 | 184 | 186 | 3,200 |
2014/11/05 | 186 | 186 | 183 | 184 | 2,200 |
2014/11/04 | 183 | 186 | 183 | 184 | 4,400 |
2014/10/31 | 184 | 184 | 182 | 182 | 7,000 |
2014/10/30 | 182 | 184 | 182 | 182 | 4,600 |
2014/10/29 | 182 | 182 | 182 | 182 | 1,100 |
2014/10/28 | 183 | 185 | 183 | 185 | 3,000 |
2014/10/27 | 181 | 181 | 181 | 181 | 700 |
2014/10/24 | 182 | 183 | 181 | 181 | 1,600 |
2014/10/23 | 182 | 182 | 181 | 182 | 2,600 |
2014/10/22 | 183 | 184 | 182 | 182 | 2,200 |
2014/10/21 | 184 | 184 | 182 | 182 | 5,200 |
2014/10/20 | 184 | 184 | 182 | 183 | 3,100 |
2014/10/17 | 184 | 184 | 181 | 183 | 3,300 |
2014/10/16 | 182 | 184 | 181 | 184 | 17,800 |
2014/10/15 | 185 | 185 | 183 | 184 | 6,100 |
2014/10/14 | 181 | 185 | 181 | 185 | 3,800 |
2014/10/10 | 183 | 189 | 180 | 182 | 12,900 |
2014/10/09 | 195 | 197 | 182 | 183 | 30,800 |
2014/10/08 | 187 | 194 | 187 | 190 | 19,800 |
2014/10/07 | 184 | 188 | 184 | 187 | 8,700 |
2014/10/06 | 182 | 188 | 181 | 184 | 31,900 |
2014/10/03 | 181 | 185 | 181 | 182 | 1,800 |
2014/10/02 | 181 | 182 | 181 | 182 | 1,200 |
2014/10/01 | 181 | 183 | 181 | 182 | 2,100 |
2014/09/30 | 181 | 181 | 181 | 181 | 1,200 |
2014/09/29 | 183 | 183 | 181 | 181 | 3,200 |
2014/09/26 | 181 | 183 | 181 | 183 | 1,100 |
2014/09/25 | 182 | 185 | 180 | 181 | 7,000 |
2014/09/24 | 180 | 182 | 180 | 180 | 800 |
2014/09/22 | 181 | 185 | 180 | 182 | 2,100 |
2014/09/19 | 180 | 185 | 179 | 185 | 8,900 |
2014/09/18 | 180 | 180 | 179 | 180 | 1,800 |
2014/09/17 | 179 | 181 | 179 | 181 | 2,800 |
2014/09/16 | 180 | 181 | 180 | 180 | 3,200 |
2014/09/12 | 181 | 183 | 181 | 182 | 6,900 |
2014/09/11 | 180 | 182 | 180 | 182 | 2,000 |
2014/09/10 | 180 | 181 | 180 | 181 | 1,000 |
2014/09/09 | 180 | 180 | 180 | 180 | 1,000 |
2014/09/08 | 180 | 182 | 180 | 181 | 1,500 |
2014/09/05 | 180 | 180 | 178 | 180 | 8,500 |
2014/09/04 | 181 | 181 | 180 | 180 | 1,800 |
2014/09/03 | 180 | 181 | 180 | 181 | 1,500 |
2014/09/02 | 180 | 180 | 179 | 180 | 2,200 |
2014/09/01 | 180 | 180 | 178 | 179 | 1,700 |
2014/08/29 | 181 | 181 | 179 | 179 | 700 |
2014/08/28 | 181 | 181 | 179 | 179 | 3,300 |
2014/08/27 | 179 | 182 | 179 | 182 | 900 |
2014/08/26 | 178 | 180 | 178 | 180 | 2,200 |
2014/08/25 | 184 | 184 | 178 | 181 | 3,700 |
2014/08/22 | 182 | 183 | 181 | 183 | 4,400 |
2014/08/21 | 181 | 182 | 177 | 179 | 7,400 |
2014/08/20 | 180 | 181 | 180 | 181 | 1,100 |
2014/08/19 | 180 | 181 | 180 | 181 | 3,200 |
2014/08/18 | 180 | 182 | 180 | 180 | 2,700 |
2014/08/15 | 180 | 181 | 179 | 180 | 3,400 |
2014/08/14 | 180 | 181 | 180 | 181 | 1,200 |
2014/08/13 | 180 | 180 | 178 | 180 | 2,200 |
2014/08/12 | 179 | 180 | 179 | 180 | 1,000 |
2014/08/11 | 183 | 183 | 178 | 179 | 17,600 |
2014/08/08 | 184 | 184 | 182 | 183 | 4,200 |
2014/08/07 | 185 | 185 | 182 | 182 | 1,100 |
2014/08/06 | 183 | 184 | 182 | 184 | 900 |
2014/08/05 | 183 | 184 | 183 | 184 | 3,600 |
2014/08/04 | 183 | 185 | 183 | 185 | 3,400 |
2014/08/01 | 184 | 184 | 183 | 183 | 1,500 |
2014/07/31 | 184 | 189 | 184 | 184 | 4,500 |
2014/07/30 | 189 | 189 | 188 | 188 | 900 |
2014/07/29 | 187 | 187 | 187 | 187 | 1,000 |
2014/07/28 | 187 | 188 | 187 | 188 | 2,000 |
2014/07/25 | 186 | 189 | 186 | 186 | 9,500 |
2014/07/24 | 184 | 186 | 184 | 186 | 2,400 |
2014/07/23 | 184 | 185 | 184 | 184 | 3,900 |
2014/07/22 | 184 | 185 | 183 | 183 | 3,400 |
2014/07/18 | 185 | 188 | 183 | 184 | 4,600 |
2014/07/17 | 185 | 186 | 184 | 185 | 2,400 |
2014/07/16 | 185 | 186 | 183 | 184 | 2,000 |
2014/07/15 | 182 | 184 | 182 | 184 | 3,700 |
2014/07/14 | 182 | 182 | 181 | 182 | 7,300 |
2014/07/11 | 184 | 185 | 182 | 182 | 7,000 |
2014/07/10 | 183 | 183 | 183 | 183 | 2,500 |
2014/07/09 | 183 | 184 | 182 | 183 | 6,100 |
2014/07/08 | 184 | 185 | 182 | 184 | 13,500 |
2014/07/07 | 183 | 184 | 183 | 183 | 2,400 |
2014/07/04 | 184 | 185 | 182 | 183 | 3,800 |
2014/07/03 | 183 | 183 | 183 | 183 | 4,600 |
2014/07/02 | 185 | 185 | 183 | 185 | 3,900 |
2014/07/01 | 183 | 183 | 182 | 182 | 9,600 |
2014/06/30 | 186 | 190 | 183 | 183 | 11,300 |
2014/06/27 | 192 | 192 | 188 | 189 | 13,300 |
2014/06/26 | 186 | 192 | 186 | 192 | 47,200 |
2014/06/25 | 185 | 187 | 183 | 186 | 46,900 |
2014/06/24 | 183 | 186 | 183 | 185 | 12,100 |
2014/06/23 | 186 | 186 | 184 | 185 | 12,700 |
2014/06/20 | 185 | 186 | 185 | 186 | 4,800 |
2014/06/19 | 187 | 187 | 186 | 186 | 2,400 |
2014/06/18 | 187 | 188 | 186 | 187 | 3,100 |
2014/06/17 | 189 | 189 | 187 | 187 | 4,600 |
2014/06/16 | 189 | 189 | 187 | 189 | 5,000 |
2014/06/13 | 189 | 189 | 187 | 189 | 1,700 |
2014/06/12 | 189 | 189 | 187 | 189 | 4,700 |
2014/06/11 | 181 | 189 | 181 | 188 | 6,200 |
2014/06/10 | 189 | 189 | 184 | 184 | 13,800 |
2014/06/09 | 184 | 186 | 182 | 186 | 4,900 |
2014/06/06 | 183 | 184 | 181 | 184 | 2,600 |
2014/06/05 | 180 | 183 | 180 | 180 | 3,200 |
2014/06/04 | 182 | 184 | 182 | 183 | 1,600 |
2014/06/03 | 187 | 187 | 182 | 182 | 6,700 |
2014/06/02 | 183 | 187 | 183 | 187 | 1,500 |
2014/05/30 | 183 | 187 | 179 | 185 | 4,900 |
2014/05/29 | 180 | 182 | 177 | 182 | 2,900 |
2014/05/28 | 178 | 182 | 175 | 182 | 3,400 |
2014/05/27 | 182 | 182 | 178 | 178 | 8,700 |
2014/05/26 | 179 | 182 | 176 | 182 | 2,500 |
2014/05/23 | 175 | 179 | 172 | 179 | 3,300 |
2014/05/22 | 169 | 174 | 169 | 169 | 3,600 |
2014/05/21 | 168 | 174 | 168 | 173 | 8,500 |
2014/05/20 | 168 | 169 | 166 | 168 | 12,900 |
2014/05/19 | 179 | 179 | 173 | 175 | 4,500 |
2014/05/16 | 182 | 184 | 172 | 181 | 13,900 |
2014/05/15 | 186 | 186 | 183 | 185 | 13,300 |
2014/05/14 | 187 | 187 | 185 | 185 | 7,400 |
2014/05/13 | 193 | 193 | 187 | 188 | 6,700 |
2014/05/12 | 189 | 189 | 187 | 188 | 1,300 |
2014/05/09 | 190 | 191 | 189 | 189 | 1,200 |
2014/05/08 | 193 | 194 | 187 | 188 | 3,600 |
2014/05/07 | 188 | 190 | 188 | 190 | 2,300 |
2014/05/02 | 190 | 194 | 186 | 194 | 7,300 |
2014/05/01 | 188 | 190 | 183 | 190 | 17,000 |
2014/04/30 | 194 | 194 | 190 | 190 | 2,100 |
2014/04/28 | 190 | 192 | 189 | 189 | 3,100 |
2014/04/25 | 189 | 197 | 189 | 192 | 3,900 |
2014/04/24 | 190 | 191 | 190 | 190 | 3,200 |
2014/04/23 | 190 | 192 | 190 | 192 | 2,700 |
2014/04/22 | 193 | 195 | 189 | 189 | 7,300 |
2014/04/21 | 190 | 192 | 190 | 192 | 4,800 |
2014/04/18 | 189 | 189 | 189 | 189 | 300 |
2014/04/17 | 191 | 191 | 190 | 190 | 4,600 |
2014/04/16 | 190 | 191 | 190 | 191 | 1,100 |
2014/04/15 | 190 | 195 | 186 | 189 | 3,400 |
2014/04/14 | 194 | 195 | 183 | 186 | 7,000 |
2014/04/11 | 195 | 195 | 191 | 192 | 6,400 |
2014/04/10 | 196 | 200 | 195 | 195 | 1,300 |
2014/04/09 | 200 | 200 | 195 | 196 | 4,400 |
2014/04/08 | 195 | 198 | 195 | 197 | 11,000 |
2014/04/07 | 197 | 200 | 197 | 199 | 400 |
2014/04/04 | 201 | 202 | 197 | 197 | 10,700 |
2014/04/03 | 203 | 205 | 201 | 201 | 13,800 |
2014/04/02 | 205 | 205 | 203 | 203 | 5,400 |
2014/04/01 | 200 | 203 | 200 | 202 | 12,100 |
2014/03/31 | 197 | 198 | 197 | 198 | 1,300 |
2014/03/28 | 199 | 200 | 199 | 200 | 1,700 |
2014/03/27 | 196 | 196 | 194 | 196 | 1,000 |
2014/03/26 | 198 | 200 | 198 | 200 | 5,100 |
2014/03/25 | 197 | 197 | 194 | 194 | 300 |
2014/03/24 | 192 | 199 | 192 | 197 | 7,700 |
2014/03/20 | 193 | 195 | 186 | 186 | 14,800 |
2014/03/19 | 193 | 195 | 191 | 193 | 7,400 |
2014/03/18 | 195 | 198 | 193 | 195 | 1,800 |
2014/03/17 | 198 | 198 | 193 | 195 | 2,200 |
2014/03/14 | 200 | 200 | 200 | 200 | 1,200 |
2014/03/13 | 196 | 200 | 196 | 200 | 2,200 |
2014/03/12 | 200 | 200 | 195 | 195 | 2,100 |
2014/03/11 | 198 | 200 | 198 | 200 | 1,100 |
2014/03/10 | 200 | 200 | 199 | 199 | 1,700 |
2014/03/07 | 200 | 200 | 199 | 200 | 1,600 |
2014/03/06 | 200 | 200 | 197 | 197 | 2,300 |
2014/03/05 | 195 | 199 | 195 | 199 | 1,900 |
2014/03/04 | 198 | 198 | 192 | 196 | 7,000 |
2014/03/03 | 199 | 199 | 190 | 199 | 8,300 |
2014/02/28 | 196 | 199 | 194 | 199 | 2,800 |
2014/02/27 | 195 | 199 | 195 | 195 | 1,500 |
2014/02/26 | 197 | 198 | 197 | 198 | 1,500 |
2014/02/25 | 200 | 200 | 199 | 199 | 1,300 |
2014/02/24 | 199 | 200 | 199 | 199 | 2,800 |
2014/02/21 | 200 | 201 | 199 | 201 | 5,000 |
2014/02/20 | 197 | 198 | 195 | 196 | 3,500 |
2014/02/19 | 200 | 200 | 200 | 200 | 3,000 |
2014/02/18 | 195 | 200 | 193 | 200 | 4,100 |
2014/02/17 | 197 | 200 | 194 | 195 | 7,100 |
2014/02/14 | 201 | 210 | 197 | 198 | 10,600 |
2014/02/13 | 202 | 203 | 194 | 200 | 37,600 |
2014/02/12 | 209 | 210 | 206 | 210 | 10,600 |
2014/02/10 | 203 | 209 | 198 | 209 | 13,000 |
2014/02/07 | 208 | 208 | 201 | 203 | 4,400 |
2014/02/06 | 199 | 205 | 199 | 204 | 3,700 |
2014/02/05 | 201 | 205 | 198 | 199 | 7,100 |
2014/02/04 | 205 | 206 | 191 | 202 | 29,500 |
2014/02/03 | 210 | 211 | 208 | 208 | 12,000 |
2014/01/31 | 213 | 215 | 209 | 213 | 11,300 |
2014/01/30 | 218 | 218 | 214 | 214 | 5,200 |
2014/01/29 | 219 | 220 | 217 | 219 | 4,200 |
2014/01/28 | 218 | 220 | 213 | 219 | 15,500 |
2014/01/27 | 212 | 215 | 212 | 215 | 22,700 |
2014/01/24 | 216 | 219 | 215 | 219 | 20,800 |
2014/01/23 | 220 | 221 | 219 | 219 | 5,600 |
2014/01/22 | 224 | 224 | 218 | 220 | 14,200 |
2014/01/21 | 229 | 229 | 223 | 223 | 5,000 |
2014/01/20 | 227 | 232 | 227 | 228 | 15,600 |
2014/01/17 | 226 | 227 | 223 | 227 | 14,000 |
2014/01/16 | 225 | 227 | 222 | 226 | 15,200 |
2014/01/15 | 222 | 226 | 221 | 222 | 6,100 |
2014/01/14 | 217 | 220 | 217 | 220 | 7,300 |
2014/01/10 | 224 | 224 | 218 | 220 | 10,400 |
2014/01/09 | 217 | 222 | 215 | 222 | 19,800 |
2014/01/08 | 215 | 217 | 215 | 215 | 5,500 |
2014/01/07 | 214 | 218 | 214 | 216 | 5,500 |
2014/01/06 | 216 | 216 | 214 | 214 | 7,300 |