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 |
---|---|---|---|---|---|
2018/12/28 | 180 | 191 | 180 | 186 | 15,500 |
2018/12/27 | 187 | 191 | 182 | 189 | 15,400 |
2018/12/26 | 177 | 185 | 170 | 176 | 27,600 |
2018/12/25 | 166 | 179 | 158 | 170 | 82,000 |
2018/12/21 | 199 | 201 | 191 | 191 | 28,500 |
2018/12/20 | 224 | 225 | 206 | 206 | 33,700 |
2018/12/19 | 225 | 226 | 221 | 223 | 7,700 |
2018/12/18 | 231 | 236 | 223 | 223 | 23,500 |
2018/12/17 | 238 | 238 | 233 | 236 | 10,200 |
2018/12/14 | 237 | 239 | 234 | 239 | 4,700 |
2018/12/13 | 231 | 239 | 231 | 237 | 11,800 |
2018/12/12 | 240 | 245 | 230 | 235 | 15,700 |
2018/12/11 | 256 | 256 | 235 | 240 | 25,300 |
2018/12/10 | 258 | 266 | 251 | 253 | 77,400 |
2018/12/07 | 249 | 251 | 248 | 250 | 4,200 |
2018/12/06 | 251 | 251 | 248 | 249 | 4,800 |
2018/12/05 | 248 | 251 | 246 | 250 | 10,600 |
2018/12/04 | 250 | 258 | 250 | 252 | 17,800 |
2018/12/03 | 246 | 250 | 246 | 248 | 7,100 |
2018/11/30 | 247 | 249 | 243 | 245 | 5,900 |
2018/11/29 | 247 | 251 | 247 | 249 | 12,400 |
2018/11/28 | 243 | 249 | 241 | 249 | 21,300 |
2018/11/27 | 237 | 243 | 235 | 242 | 19,900 |
2018/11/26 | 233 | 238 | 227 | 234 | 58,800 |
2018/11/22 | 241 | 246 | 229 | 233 | 107,800 |
2018/11/21 | 245 | 247 | 245 | 247 | 6,700 |
2018/11/20 | 246 | 248 | 245 | 245 | 8,000 |
2018/11/19 | 250 | 250 | 247 | 249 | 3,900 |
2018/11/16 | 256 | 256 | 247 | 247 | 22,500 |
2018/11/15 | 255 | 255 | 250 | 253 | 9,000 |
2018/11/14 | 255 | 255 | 252 | 255 | 3,500 |
2018/11/13 | 247 | 253 | 246 | 250 | 15,400 |
2018/11/12 | 257 | 257 | 249 | 253 | 22,400 |
2018/11/09 | 255 | 255 | 251 | 255 | 8,400 |
2018/11/08 | 260 | 263 | 253 | 255 | 11,700 |
2018/11/07 | 257 | 261 | 256 | 258 | 5,200 |
2018/11/06 | 255 | 257 | 255 | 257 | 700 |
2018/11/05 | 252 | 257 | 249 | 256 | 13,500 |
2018/11/02 | 255 | 256 | 247 | 248 | 20,800 |
2018/11/01 | 249 | 255 | 248 | 255 | 8,500 |
2018/10/31 | 260 | 264 | 255 | 257 | 10,800 |
2018/10/30 | 251 | 253 | 246 | 253 | 7,200 |
2018/10/29 | 256 | 259 | 245 | 250 | 17,300 |
2018/10/26 | 260 | 271 | 256 | 260 | 9,400 |
2018/10/25 | 271 | 273 | 259 | 259 | 11,300 |
2018/10/24 | 267 | 280 | 267 | 278 | 14,400 |
2018/10/23 | 270 | 271 | 265 | 271 | 6,800 |
2018/10/22 | 270 | 275 | 270 | 272 | 2,400 |
2018/10/19 | 274 | 274 | 270 | 270 | 3,100 |
2018/10/18 | 275 | 275 | 268 | 275 | 10,900 |
2018/10/17 | 277 | 277 | 267 | 271 | 12,500 |
2018/10/16 | 278 | 280 | 268 | 279 | 17,900 |
2018/10/15 | 276 | 276 | 268 | 270 | 5,600 |
2018/10/12 | 264 | 280 | 264 | 276 | 12,400 |
2018/10/11 | 261 | 265 | 261 | 264 | 6,600 |
2018/10/10 | 257 | 277 | 257 | 273 | 15,700 |
2018/10/09 | 262 | 263 | 258 | 259 | 3,500 |
2018/10/05 | 262 | 266 | 262 | 262 | 3,900 |
2018/10/04 | 268 | 268 | 261 | 266 | 6,200 |
2018/10/03 | 266 | 270 | 263 | 268 | 9,700 |
2018/10/02 | 265 | 268 | 265 | 266 | 4,000 |
2018/10/01 | 259 | 268 | 258 | 267 | 23,400 |
2018/09/28 | 259 | 261 | 257 | 261 | 18,500 |
2018/09/27 | 259 | 261 | 256 | 257 | 2,700 |
2018/09/26 | 260 | 260 | 255 | 259 | 6,800 |
2018/09/25 | 264 | 264 | 255 | 258 | 45,300 |
2018/09/21 | 259 | 265 | 252 | 261 | 16,900 |
2018/09/20 | 261 | 261 | 253 | 256 | 5,200 |
2018/09/19 | 253 | 259 | 253 | 259 | 8,000 |
2018/09/18 | 258 | 260 | 250 | 251 | 18,300 |
2018/09/14 | 253 | 254 | 251 | 252 | 2,200 |
2018/09/13 | 253 | 257 | 252 | 253 | 2,500 |
2018/09/12 | 259 | 259 | 254 | 254 | 2,300 |
2018/09/11 | 257 | 258 | 256 | 256 | 3,200 |
2018/09/10 | 257 | 260 | 257 | 257 | 1,100 |
2018/09/07 | 256 | 257 | 256 | 257 | 1,100 |
2018/09/06 | 258 | 262 | 257 | 257 | 1,700 |
2018/09/05 | 261 | 262 | 260 | 260 | 2,000 |
2018/09/04 | 261 | 261 | 259 | 261 | 800 |
2018/09/03 | 262 | 262 | 257 | 257 | 4,900 |
2018/08/31 | 258 | 259 | 258 | 259 | 1,600 |
2018/08/30 | 263 | 263 | 259 | 263 | 10,000 |
2018/08/29 | 260 | 261 | 258 | 259 | 4,100 |
2018/08/28 | 260 | 261 | 256 | 258 | 5,500 |
2018/08/27 | 259 | 261 | 257 | 260 | 10,100 |
2018/08/24 | 252 | 259 | 252 | 258 | 6,300 |
2018/08/23 | 254 | 255 | 252 | 253 | 2,000 |
2018/08/22 | 255 | 255 | 252 | 255 | 1,100 |
2018/08/21 | 252 | 256 | 248 | 255 | 13,100 |
2018/08/20 | 252 | 253 | 250 | 251 | 7,500 |
2018/08/17 | 252 | 252 | 251 | 251 | 1,400 |
2018/08/16 | 257 | 257 | 251 | 251 | 16,100 |
2018/08/15 | 251 | 254 | 251 | 253 | 1,900 |
2018/08/14 | 251 | 252 | 251 | 251 | 4,700 |
2018/08/13 | 254 | 254 | 251 | 251 | 3,900 |
2018/08/10 | 252 | 253 | 251 | 252 | 3,800 |
2018/08/09 | 253 | 253 | 251 | 252 | 1,700 |
2018/08/08 | 254 | 254 | 251 | 253 | 6,800 |
2018/08/07 | 252 | 257 | 251 | 253 | 14,100 |
2018/08/06 | 257 | 257 | 252 | 254 | 17,800 |
2018/08/03 | 261 | 262 | 253 | 256 | 29,400 |
2018/08/02 | 265 | 266 | 260 | 261 | 16,500 |
2018/08/01 | 264 | 277 | 263 | 267 | 20,200 |
2018/07/31 | 273 | 280 | 260 | 267 | 107,100 |
2018/07/30 | 260 | 307 | 260 | 276 | 841,100 |
2018/07/27 | 256 | 256 | 253 | 253 | 3,800 |
2018/07/26 | 258 | 258 | 255 | 256 | 5,300 |
2018/07/25 | 250 | 257 | 250 | 257 | 40,600 |
2018/07/24 | 254 | 255 | 254 | 255 | 2,600 |
2018/07/23 | 253 | 257 | 253 | 253 | 2,700 |
2018/07/20 | 258 | 259 | 255 | 255 | 6,400 |
2018/07/19 | 266 | 266 | 260 | 260 | 3,400 |
2018/07/18 | 265 | 265 | 257 | 258 | 5,200 |
2018/07/17 | 264 | 264 | 258 | 259 | 3,400 |
2018/07/13 | 257 | 262 | 254 | 254 | 4,000 |
2018/07/12 | 254 | 270 | 254 | 256 | 5,300 |
2018/07/11 | 255 | 261 | 254 | 254 | 1,800 |
2018/07/10 | 251 | 261 | 251 | 257 | 6,500 |
2018/07/09 | 251 | 261 | 250 | 250 | 6,000 |
2018/07/06 | 254 | 254 | 245 | 252 | 6,500 |
2018/07/05 | 255 | 258 | 249 | 251 | 14,400 |
2018/07/04 | 261 | 263 | 256 | 256 | 5,600 |
2018/07/03 | 267 | 272 | 256 | 261 | 10,900 |
2018/07/02 | 269 | 273 | 267 | 267 | 3,800 |
2018/06/29 | 274 | 274 | 268 | 269 | 3,200 |
2018/06/28 | 268 | 269 | 265 | 267 | 4,100 |
2018/06/27 | 270 | 275 | 265 | 268 | 13,900 |
2018/06/26 | 268 | 277 | 268 | 274 | 28,200 |
2018/06/25 | 273 | 277 | 270 | 270 | 7,900 |
2018/06/22 | 274 | 278 | 271 | 271 | 9,200 |
2018/06/21 | 276 | 279 | 273 | 274 | 5,200 |
2018/06/20 | 274 | 276 | 274 | 276 | 5,200 |
2018/06/19 | 284 | 284 | 276 | 276 | 8,700 |
2018/06/18 | 284 | 284 | 280 | 282 | 9,000 |
2018/06/15 | 282 | 283 | 280 | 280 | 6,800 |
2018/06/14 | 282 | 283 | 280 | 281 | 3,400 |
2018/06/13 | 279 | 285 | 279 | 282 | 6,300 |
2018/06/12 | 280 | 282 | 279 | 280 | 3,000 |
2018/06/11 | 280 | 283 | 280 | 282 | 4,200 |
2018/06/08 | 280 | 285 | 280 | 283 | 7,800 |
2018/06/07 | 288 | 288 | 280 | 280 | 8,500 |
2018/06/06 | 274 | 289 | 274 | 286 | 14,700 |
2018/06/05 | 277 | 284 | 275 | 277 | 3,200 |
2018/06/04 | 277 | 283 | 273 | 279 | 12,300 |
2018/06/01 | 281 | 282 | 275 | 275 | 15,100 |
2018/05/31 | 281 | 283 | 280 | 281 | 3,900 |
2018/05/30 | 277 | 284 | 277 | 281 | 5,900 |
2018/05/29 | 287 | 287 | 282 | 282 | 9,700 |
2018/05/28 | 286 | 288 | 283 | 287 | 50,100 |
2018/05/25 | 284 | 284 | 283 | 283 | 2,000 |
2018/05/24 | 283 | 285 | 282 | 284 | 1,900 |
2018/05/23 | 287 | 288 | 283 | 283 | 19,100 |
2018/05/22 | 288 | 289 | 284 | 285 | 5,900 |
2018/05/21 | 284 | 288 | 284 | 287 | 5,300 |
2018/05/18 | 281 | 293 | 281 | 284 | 12,900 |
2018/05/17 | 290 | 290 | 282 | 282 | 13,700 |
2018/05/16 | 290 | 290 | 286 | 290 | 6,000 |
2018/05/15 | 284 | 288 | 282 | 287 | 7,900 |
2018/05/14 | 293 | 293 | 284 | 284 | 7,200 |
2018/05/11 | 294 | 294 | 287 | 288 | 6,800 |
2018/05/10 | 288 | 293 | 287 | 292 | 6,000 |
2018/05/09 | 289 | 294 | 287 | 288 | 19,400 |
2018/05/08 | 288 | 290 | 288 | 290 | 8,800 |
2018/05/07 | 283 | 289 | 282 | 286 | 6,700 |
2018/05/02 | 280 | 282 | 278 | 281 | 7,000 |
2018/05/01 | 280 | 282 | 276 | 280 | 12,700 |
2018/04/27 | 287 | 287 | 280 | 285 | 16,000 |
2018/04/26 | 289 | 290 | 285 | 287 | 10,600 |
2018/04/25 | 289 | 290 | 283 | 287 | 17,500 |
2018/04/24 | 292 | 297 | 290 | 290 | 22,900 |
2018/04/23 | 290 | 297 | 290 | 297 | 42,400 |
2018/04/20 | 287 | 290 | 286 | 290 | 12,800 |
2018/04/19 | 289 | 290 | 276 | 290 | 40,100 |
2018/04/18 | 286 | 295 | 282 | 282 | 71,700 |
2018/04/17 | 283 | 290 | 281 | 288 | 57,300 |
2018/04/16 | 279 | 311 | 278 | 291 | 651,000 |
2018/04/13 | 271 | 273 | 270 | 271 | 3,900 |
2018/04/12 | 272 | 273 | 271 | 271 | 2,100 |
2018/04/11 | 270 | 276 | 270 | 273 | 4,200 |
2018/04/10 | 270 | 275 | 270 | 272 | 6,500 |
2018/04/09 | 268 | 275 | 268 | 272 | 6,400 |
2018/04/06 | 274 | 274 | 268 | 274 | 5,300 |
2018/04/05 | 271 | 274 | 271 | 274 | 5,600 |
2018/04/04 | 270 | 278 | 269 | 274 | 14,800 |
2018/04/03 | 269 | 270 | 268 | 270 | 2,500 |
2018/04/02 | 268 | 274 | 265 | 271 | 8,100 |
2018/03/30 | 266 | 273 | 266 | 270 | 11,400 |
2018/03/29 | 265 | 278 | 262 | 263 | 8,200 |
2018/03/28 | 272 | 272 | 263 | 265 | 11,300 |
2018/03/27 | 268 | 275 | 268 | 272 | 7,700 |
2018/03/26 | 265 | 269 | 264 | 266 | 9,100 |
2018/03/23 | 272 | 275 | 269 | 269 | 8,200 |
2018/03/22 | 278 | 280 | 273 | 276 | 10,900 |
2018/03/20 | 270 | 278 | 270 | 278 | 20,300 |
2018/03/19 | 274 | 275 | 267 | 275 | 11,200 |
2018/03/16 | 277 | 277 | 269 | 271 | 10,400 |
2018/03/15 | 267 | 277 | 267 | 274 | 22,200 |
2018/03/14 | 266 | 269 | 264 | 269 | 7,700 |
2018/03/13 | 265 | 267 | 263 | 267 | 5,000 |
2018/03/12 | 269 | 271 | 262 | 265 | 6,700 |
2018/03/09 | 265 | 268 | 263 | 264 | 2,700 |
2018/03/08 | 267 | 267 | 261 | 263 | 3,900 |
2018/03/07 | 271 | 272 | 265 | 266 | 3,100 |
2018/03/06 | 269 | 273 | 263 | 270 | 6,600 |
2018/03/05 | 263 | 264 | 261 | 261 | 3,900 |
2018/03/02 | 265 | 265 | 260 | 265 | 6,000 |
2018/03/01 | 270 | 270 | 266 | 267 | 9,300 |
2018/02/28 | 271 | 271 | 268 | 269 | 6,900 |
2018/02/27 | 273 | 273 | 267 | 270 | 11,700 |
2018/02/26 | 273 | 273 | 266 | 270 | 11,400 |
2018/02/23 | 266 | 268 | 264 | 267 | 3,900 |
2018/02/22 | 272 | 272 | 263 | 266 | 14,200 |
2018/02/21 | 273 | 280 | 266 | 270 | 22,100 |
2018/02/20 | 270 | 270 | 268 | 269 | 5,700 |
2018/02/19 | 272 | 274 | 268 | 268 | 7,400 |
2018/02/16 | 268 | 268 | 263 | 266 | 6,600 |
2018/02/15 | 258 | 264 | 256 | 261 | 13,000 |
2018/02/14 | 267 | 275 | 259 | 259 | 18,000 |
2018/02/13 | 268 | 269 | 259 | 267 | 20,300 |
2018/02/09 | 251 | 264 | 250 | 260 | 128,500 |
2018/02/08 | 268 | 269 | 261 | 268 | 33,700 |
2018/02/07 | 277 | 277 | 269 | 271 | 41,700 |
2018/02/06 | 277 | 284 | 250 | 269 | 162,500 |
2018/02/05 | 289 | 295 | 289 | 290 | 32,000 |
2018/02/02 | 303 | 303 | 296 | 302 | 22,900 |
2018/02/01 | 296 | 304 | 296 | 300 | 22,500 |
2018/01/31 | 298 | 302 | 291 | 295 | 83,900 |
2018/01/30 | 318 | 318 | 301 | 305 | 33,500 |
2018/01/29 | 312 | 318 | 312 | 314 | 13,700 |
2018/01/26 | 308 | 320 | 307 | 315 | 68,800 |
2018/01/25 | 319 | 322 | 306 | 308 | 84,400 |
2018/01/24 | 323 | 323 | 314 | 319 | 27,000 |
2018/01/23 | 312 | 327 | 312 | 323 | 46,300 |
2018/01/22 | 307 | 322 | 302 | 313 | 52,200 |
2018/01/19 | 308 | 309 | 300 | 302 | 25,700 |
2018/01/18 | 315 | 315 | 306 | 309 | 35,400 |
2018/01/17 | 317 | 324 | 309 | 309 | 91,500 |
2018/01/16 | 331 | 332 | 320 | 321 | 119,600 |
2018/01/15 | 338 | 343 | 332 | 332 | 104,400 |
2018/01/12 | 336 | 342 | 333 | 340 | 79,400 |
2018/01/11 | 334 | 357 | 334 | 340 | 171,800 |
2018/01/10 | 347 | 350 | 332 | 333 | 147,000 |
2018/01/09 | 353 | 363 | 342 | 351 | 287,300 |
2018/01/05 | 340 | 378 | 333 | 365 | 539,600 |
2018/01/04 | 336 | 344 | 333 | 335 | 64,800 |