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 |
---|---|---|---|---|---|
2016/12/30 | 330 | 330 | 314 | 316 | 254,200 |
2016/12/29 | 337 | 341 | 332 | 337 | 126,000 |
2016/12/28 | 336 | 345 | 331 | 339 | 119,300 |
2016/12/27 | 332 | 339 | 330 | 339 | 137,600 |
2016/12/26 | 330 | 338 | 329 | 331 | 181,900 |
2016/12/22 | 349 | 350 | 332 | 338 | 359,600 |
2016/12/21 | 364 | 372 | 363 | 367 | 347,200 |
2016/12/20 | 358 | 363 | 355 | 361 | 218,200 |
2016/12/19 | 352 | 363 | 350 | 355 | 340,300 |
2016/12/16 | 346 | 352 | 344 | 352 | 201,100 |
2016/12/15 | 350 | 356 | 344 | 347 | 268,100 |
2016/12/14 | 353 | 358 | 341 | 346 | 420,300 |
2016/12/13 | 371 | 373 | 341 | 347 | 787,500 |
2016/12/12 | 356 | 370 | 344 | 363 | 1,183,900 |
2016/12/09 | 391 | 414 | 351 | 364 | 2,188,700 |
2016/12/08 | 381 | 410 | 366 | 407 | 4,123,300 |
2016/12/07 | 457 | 500 | 370 | 397 | 14,247,100 |
2016/12/06 | 382 | 433 | 381 | 433 | 24,067,800 |
2016/12/05 | 273 | 353 | 273 | 353 | 5,695,200 |
2016/12/02 | 270 | 274 | 270 | 273 | 2,900 |
2016/12/01 | 273 | 273 | 270 | 270 | 7,100 |
2016/11/30 | 265 | 275 | 265 | 269 | 418,700 |
2016/11/29 | 268 | 269 | 264 | 265 | 4,400 |
2016/11/28 | 265 | 267 | 262 | 267 | 5,400 |
2016/11/25 | 268 | 268 | 262 | 266 | 4,800 |
2016/11/24 | 264 | 264 | 262 | 263 | 1,900 |
2016/11/22 | 260 | 266 | 260 | 260 | 3,600 |
2016/11/21 | 259 | 265 | 259 | 264 | 3,600 |
2016/11/18 | 258 | 259 | 258 | 259 | 700 |
2016/11/17 | 258 | 259 | 256 | 258 | 3,400 |
2016/11/16 | 265 | 265 | 255 | 260 | 7,700 |
2016/11/15 | 266 | 266 | 262 | 262 | 1,300 |
2016/11/14 | 262 | 265 | 258 | 260 | 2,800 |
2016/11/11 | 265 | 266 | 262 | 265 | 3,200 |
2016/11/10 | 259 | 264 | 255 | 258 | 8,100 |
2016/11/09 | 265 | 265 | 252 | 259 | 17,100 |
2016/11/08 | 261 | 268 | 261 | 266 | 2,000 |
2016/11/07 | 265 | 265 | 261 | 261 | 2,400 |
2016/11/04 | 263 | 268 | 256 | 258 | 27,700 |
2016/11/02 | 267 | 271 | 265 | 267 | 20,900 |
2016/11/01 | 271 | 273 | 270 | 270 | 5,000 |
2016/10/31 | 276 | 278 | 272 | 272 | 6,100 |
2016/10/28 | 278 | 278 | 272 | 275 | 8,200 |
2016/10/27 | 273 | 277 | 273 | 276 | 5,700 |
2016/10/26 | 269 | 274 | 269 | 273 | 12,000 |
2016/10/25 | 275 | 276 | 274 | 274 | 2,600 |
2016/10/24 | 279 | 279 | 274 | 274 | 3,600 |
2016/10/21 | 275 | 278 | 275 | 276 | 4,200 |
2016/10/20 | 274 | 281 | 274 | 281 | 5,000 |
2016/10/19 | 278 | 280 | 277 | 279 | 4,200 |
2016/10/18 | 278 | 280 | 273 | 277 | 13,200 |
2016/10/17 | 273 | 280 | 272 | 272 | 9,100 |
2016/10/14 | 274 | 277 | 273 | 277 | 2,200 |
2016/10/13 | 275 | 278 | 274 | 276 | 8,900 |
2016/10/12 | 274 | 280 | 274 | 278 | 4,900 |
2016/10/11 | 276 | 280 | 276 | 280 | 4,600 |
2016/10/07 | 278 | 278 | 272 | 277 | 14,400 |
2016/10/06 | 275 | 275 | 270 | 271 | 9,200 |
2016/10/05 | 268 | 276 | 267 | 276 | 7,500 |
2016/10/04 | 266 | 267 | 263 | 266 | 3,400 |
2016/10/03 | 264 | 267 | 264 | 265 | 2,000 |
2016/09/30 | 267 | 273 | 265 | 266 | 9,200 |
2016/09/29 | 269 | 270 | 264 | 267 | 11,900 |
2016/09/28 | 266 | 269 | 262 | 264 | 13,500 |
2016/09/27 | 270 | 271 | 265 | 265 | 6,100 |
2016/09/26 | 275 | 283 | 265 | 266 | 41,300 |
2016/09/23 | 260 | 266 | 260 | 266 | 3,600 |
2016/09/21 | 260 | 265 | 260 | 263 | 4,900 |
2016/09/20 | 259 | 261 | 259 | 259 | 5,600 |
2016/09/16 | 260 | 262 | 260 | 261 | 3,600 |
2016/09/15 | 266 | 266 | 262 | 262 | 2,400 |
2016/09/14 | 261 | 265 | 261 | 265 | 1,300 |
2016/09/13 | 266 | 267 | 262 | 265 | 2,900 |
2016/09/12 | 263 | 268 | 263 | 266 | 7,500 |
2016/09/09 | 268 | 268 | 263 | 263 | 2,800 |
2016/09/08 | 268 | 268 | 256 | 263 | 42,600 |
2016/09/07 | 275 | 281 | 272 | 272 | 23,800 |
2016/09/06 | 267 | 283 | 266 | 283 | 534,700 |
2016/09/05 | 257 | 279 | 254 | 270 | 98,600 |
2016/09/02 | 261 | 261 | 255 | 255 | 1,300 |
2016/09/01 | 264 | 264 | 261 | 261 | 1,900 |
2016/08/31 | 264 | 264 | 253 | 256 | 3,100 |
2016/08/30 | 258 | 262 | 254 | 258 | 7,600 |
2016/08/29 | 263 | 270 | 258 | 258 | 7,700 |
2016/08/26 | 255 | 260 | 252 | 260 | 3,700 |
2016/08/25 | 254 | 259 | 253 | 259 | 3,200 |
2016/08/24 | 254 | 258 | 252 | 254 | 3,100 |
2016/08/23 | 253 | 262 | 251 | 253 | 14,600 |
2016/08/22 | 255 | 260 | 253 | 255 | 3,300 |
2016/08/19 | 262 | 262 | 258 | 259 | 3,700 |
2016/08/18 | 262 | 262 | 262 | 262 | 500 |
2016/08/17 | 261 | 265 | 256 | 257 | 11,600 |
2016/08/16 | 267 | 267 | 260 | 260 | 2,000 |
2016/08/15 | 260 | 267 | 260 | 267 | 600 |
2016/08/12 | 268 | 268 | 261 | 262 | 1,500 |
2016/08/10 | 262 | 270 | 261 | 264 | 11,800 |
2016/08/09 | 262 | 266 | 261 | 262 | 4,000 |
2016/08/08 | 271 | 271 | 265 | 266 | 2,100 |
2016/08/05 | 264 | 269 | 264 | 269 | 7,000 |
2016/08/04 | 264 | 270 | 260 | 268 | 6,000 |
2016/08/03 | 258 | 266 | 256 | 260 | 7,000 |
2016/08/02 | 255 | 270 | 253 | 259 | 15,000 |
2016/08/01 | 255 | 260 | 251 | 257 | 8,500 |
2016/07/29 | 258 | 264 | 257 | 261 | 32,000 |
2016/07/28 | 264 | 282 | 264 | 272 | 15,800 |
2016/07/27 | 271 | 271 | 265 | 268 | 9,200 |
2016/07/26 | 273 | 279 | 272 | 272 | 6,000 |
2016/07/25 | 281 | 289 | 272 | 277 | 18,000 |
2016/07/22 | 277 | 285 | 270 | 282 | 30,300 |
2016/07/21 | 255 | 287 | 255 | 277 | 62,500 |
2016/07/20 | 255 | 256 | 255 | 255 | 900 |
2016/07/19 | 260 | 260 | 251 | 255 | 4,200 |
2016/07/15 | 247 | 251 | 247 | 250 | 2,600 |
2016/07/14 | 255 | 255 | 242 | 250 | 6,600 |
2016/07/13 | 246 | 250 | 246 | 248 | 1,600 |
2016/07/12 | 250 | 251 | 250 | 250 | 3,100 |
2016/07/11 | 250 | 250 | 246 | 246 | 1,100 |
2016/07/08 | 257 | 257 | 249 | 249 | 300 |
2016/07/07 | 246 | 257 | 246 | 252 | 5,900 |
2016/07/06 | 248 | 253 | 246 | 250 | 4,500 |
2016/07/05 | 250 | 250 | 250 | 250 | 2,100 |
2016/07/04 | 253 | 253 | 248 | 250 | 6,300 |
2016/07/01 | 245 | 250 | 245 | 248 | 3,600 |
2016/06/30 | 245 | 250 | 245 | 245 | 2,500 |
2016/06/29 | 248 | 248 | 241 | 245 | 13,700 |
2016/06/28 | 240 | 245 | 240 | 242 | 11,100 |
2016/06/27 | 243 | 250 | 237 | 245 | 22,500 |
2016/06/24 | 253 | 253 | 226 | 236 | 21,400 |
2016/06/23 | 245 | 254 | 245 | 253 | 5,700 |
2016/06/22 | 250 | 250 | 247 | 247 | 7,900 |
2016/06/21 | 246 | 253 | 246 | 253 | 6,000 |
2016/06/20 | 250 | 253 | 249 | 252 | 6,000 |
2016/06/17 | 252 | 255 | 250 | 251 | 5,900 |
2016/06/16 | 254 | 255 | 251 | 255 | 7,300 |
2016/06/15 | 251 | 254 | 251 | 252 | 4,500 |
2016/06/14 | 261 | 264 | 250 | 254 | 22,800 |
2016/06/13 | 269 | 269 | 261 | 263 | 7,900 |
2016/06/10 | 267 | 270 | 267 | 270 | 2,000 |
2016/06/09 | 270 | 271 | 265 | 267 | 7,900 |
2016/06/08 | 274 | 274 | 270 | 270 | 3,500 |
2016/06/07 | 272 | 272 | 269 | 272 | 5,400 |
2016/06/06 | 266 | 269 | 265 | 269 | 5,300 |
2016/06/03 | 269 | 270 | 263 | 267 | 11,300 |
2016/06/02 | 275 | 276 | 268 | 270 | 12,700 |
2016/06/01 | 276 | 276 | 274 | 275 | 5,400 |
2016/05/31 | 274 | 278 | 273 | 273 | 7,700 |
2016/05/30 | 270 | 276 | 270 | 274 | 5,700 |
2016/05/27 | 281 | 281 | 273 | 273 | 6,000 |
2016/05/26 | 274 | 281 | 270 | 278 | 15,700 |
2016/05/25 | 274 | 279 | 273 | 274 | 9,900 |
2016/05/24 | 277 | 277 | 272 | 272 | 8,700 |
2016/05/23 | 274 | 282 | 271 | 275 | 28,400 |
2016/05/20 | 265 | 272 | 265 | 272 | 7,900 |
2016/05/19 | 268 | 270 | 266 | 269 | 6,500 |
2016/05/18 | 269 | 273 | 264 | 267 | 20,300 |
2016/05/17 | 270 | 277 | 265 | 269 | 25,400 |
2016/05/16 | 281 | 289 | 272 | 272 | 20,800 |
2016/05/13 | 284 | 292 | 279 | 283 | 26,400 |
2016/05/12 | 283 | 328 | 283 | 283 | 219,600 |
2016/05/11 | 273 | 283 | 267 | 279 | 15,600 |
2016/05/10 | 274 | 282 | 270 | 273 | 28,300 |
2016/05/09 | 291 | 291 | 273 | 274 | 25,200 |
2016/05/06 | 275 | 281 | 272 | 279 | 13,100 |
2016/05/02 | 273 | 285 | 272 | 275 | 21,500 |
2016/04/28 | 298 | 302 | 275 | 287 | 37,900 |
2016/04/27 | 286 | 296 | 286 | 290 | 12,500 |
2016/04/26 | 315 | 319 | 281 | 292 | 134,100 |
2016/04/25 | 328 | 330 | 320 | 323 | 36,000 |
2016/04/22 | 323 | 335 | 318 | 332 | 43,600 |
2016/04/21 | 310 | 340 | 303 | 326 | 111,900 |
2016/04/20 | 297 | 335 | 271 | 311 | 262,800 |
2016/04/19 | 285 | 292 | 284 | 289 | 31,900 |
2016/04/18 | 268 | 288 | 264 | 286 | 53,800 |
2016/04/15 | 248 | 275 | 247 | 264 | 51,200 |
2016/04/14 | 251 | 254 | 245 | 247 | 7,500 |
2016/04/13 | 253 | 253 | 248 | 249 | 4,900 |
2016/04/12 | 259 | 259 | 251 | 255 | 6,200 |
2016/04/11 | 252 | 255 | 244 | 251 | 466,300 |
2016/04/08 | 243 | 250 | 241 | 249 | 16,500 |
2016/04/07 | 246 | 251 | 245 | 247 | 2,000 |
2016/04/06 | 248 | 251 | 243 | 245 | 2,600 |
2016/04/05 | 250 | 251 | 244 | 251 | 7,100 |
2016/04/04 | 255 | 262 | 253 | 258 | 4,200 |
2016/04/01 | 255 | 257 | 247 | 254 | 9,000 |
2016/03/31 | 254 | 263 | 251 | 257 | 4,500 |
2016/03/30 | 250 | 256 | 250 | 254 | 9,300 |
2016/03/29 | 257 | 259 | 249 | 256 | 17,000 |
2016/03/28 | 265 | 265 | 257 | 258 | 7,800 |
2016/03/25 | 260 | 264 | 259 | 259 | 4,500 |
2016/03/24 | 265 | 265 | 261 | 263 | 2,200 |
2016/03/23 | 261 | 266 | 261 | 262 | 3,200 |
2016/03/22 | 264 | 267 | 257 | 262 | 37,700 |
2016/03/18 | 270 | 270 | 260 | 263 | 18,300 |
2016/03/17 | 269 | 275 | 266 | 266 | 9,100 |
2016/03/16 | 269 | 272 | 265 | 268 | 14,800 |
2016/03/15 | 274 | 275 | 268 | 269 | 39,800 |
2016/03/14 | 278 | 283 | 272 | 274 | 44,500 |
2016/03/11 | 266 | 280 | 266 | 279 | 18,500 |
2016/03/10 | 264 | 271 | 264 | 270 | 22,400 |
2016/03/09 | 263 | 275 | 263 | 264 | 28,100 |
2016/03/08 | 270 | 270 | 259 | 262 | 37,900 |
2016/03/07 | 273 | 275 | 270 | 271 | 8,700 |
2016/03/04 | 276 | 277 | 272 | 274 | 9,100 |
2016/03/03 | 272 | 275 | 270 | 270 | 14,600 |
2016/03/02 | 275 | 292 | 272 | 272 | 22,000 |
2016/03/01 | 277 | 283 | 268 | 272 | 54,400 |
2016/02/29 | 295 | 295 | 283 | 283 | 23,300 |
2016/02/26 | 285 | 300 | 280 | 291 | 79,300 |
2016/02/25 | 274 | 297 | 267 | 293 | 264,300 |
2016/02/24 | 253 | 265 | 252 | 258 | 23,700 |
2016/02/23 | 247 | 257 | 247 | 253 | 20,500 |
2016/02/22 | 242 | 256 | 242 | 245 | 458,500 |
2016/02/19 | 237 | 245 | 237 | 240 | 23,900 |
2016/02/18 | 248 | 255 | 241 | 248 | 31,600 |
2016/02/17 | 255 | 263 | 240 | 248 | 38,100 |
2016/02/16 | 240 | 279 | 240 | 255 | 30,500 |
2016/02/15 | 242 | 255 | 236 | 240 | 35,200 |
2016/02/12 | 227 | 287 | 219 | 250 | 348,900 |
2016/02/10 | 229 | 229 | 212 | 227 | 12,700 |
2016/02/09 | 232 | 233 | 227 | 227 | 9,500 |
2016/02/08 | 227 | 243 | 227 | 243 | 2,800 |
2016/02/05 | 237 | 244 | 231 | 233 | 9,300 |
2016/02/04 | 244 | 254 | 242 | 246 | 3,200 |
2016/02/03 | 249 | 252 | 246 | 252 | 2,200 |
2016/02/02 | 261 | 266 | 252 | 252 | 8,400 |
2016/02/01 | 251 | 265 | 248 | 253 | 7,500 |
2016/01/29 | 243 | 256 | 240 | 254 | 9,600 |
2016/01/28 | 249 | 252 | 244 | 250 | 4,400 |
2016/01/27 | 237 | 270 | 237 | 247 | 20,300 |
2016/01/26 | 243 | 247 | 237 | 237 | 6,000 |
2016/01/25 | 263 | 263 | 244 | 249 | 17,300 |
2016/01/22 | 229 | 233 | 227 | 231 | 6,400 |
2016/01/21 | 241 | 241 | 228 | 228 | 7,600 |
2016/01/20 | 255 | 255 | 241 | 241 | 7,700 |
2016/01/19 | 246 | 246 | 241 | 243 | 31,400 |
2016/01/18 | 243 | 251 | 241 | 251 | 9,700 |
2016/01/15 | 265 | 265 | 257 | 257 | 2,500 |
2016/01/14 | 270 | 271 | 261 | 261 | 5,700 |
2016/01/13 | 277 | 277 | 271 | 275 | 6,900 |
2016/01/12 | 268 | 279 | 259 | 270 | 21,100 |
2016/01/08 | 264 | 277 | 263 | 266 | 23,400 |
2016/01/07 | 272 | 272 | 260 | 265 | 23,400 |
2016/01/06 | 281 | 286 | 273 | 273 | 20,500 |
2016/01/05 | 286 | 286 | 278 | 281 | 28,100 |
2016/01/04 | 300 | 302 | 279 | 286 | 118,900 |