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 |
---|---|---|---|---|---|
2020/12/30 | 260 | 322 | 216 | 230 | 23,230,300 |
2020/12/29 | 211 | 244 | 211 | 244 | 5,008,700 |
2020/12/28 | 145 | 194 | 145 | 194 | 9,405,600 |
2020/12/25 | 141 | 155 | 140 | 144 | 212,500 |
2020/12/24 | 146 | 147 | 140 | 140 | 139,600 |
2020/12/23 | 158 | 159 | 146 | 148 | 176,200 |
2020/12/22 | 158 | 159 | 156 | 158 | 75,600 |
2020/12/21 | 170 | 171 | 158 | 158 | 148,400 |
2020/12/18 | 168 | 172 | 165 | 170 | 66,000 |
2020/12/17 | 181 | 200 | 166 | 168 | 585,000 |
2020/12/16 | 179 | 179 | 176 | 176 | 10,100 |
2020/12/15 | 176 | 180 | 171 | 179 | 67,200 |
2020/12/14 | 177 | 180 | 176 | 178 | 38,800 |
2020/12/11 | 176 | 178 | 176 | 178 | 7,800 |
2020/12/10 | 178 | 179 | 176 | 176 | 11,600 |
2020/12/09 | 178 | 179 | 177 | 178 | 10,600 |
2020/12/08 | 178 | 180 | 175 | 179 | 12,900 |
2020/12/07 | 180 | 181 | 175 | 177 | 25,300 |
2020/12/04 | 179 | 182 | 178 | 181 | 14,400 |
2020/12/03 | 178 | 181 | 178 | 180 | 10,400 |
2020/12/02 | 179 | 180 | 178 | 180 | 13,000 |
2020/12/01 | 180 | 182 | 179 | 179 | 14,300 |
2020/11/30 | 183 | 183 | 178 | 179 | 17,200 |
2020/11/27 | 177 | 182 | 176 | 182 | 35,700 |
2020/11/26 | 179 | 179 | 175 | 177 | 25,800 |
2020/11/25 | 183 | 184 | 177 | 178 | 41,000 |
2020/11/24 | 180 | 183 | 178 | 180 | 32,300 |
2020/11/20 | 171 | 183 | 170 | 175 | 107,700 |
2020/11/19 | 171 | 172 | 167 | 169 | 61,900 |
2020/11/18 | 175 | 177 | 172 | 172 | 32,200 |
2020/11/17 | 179 | 181 | 174 | 176 | 31,400 |
2020/11/16 | 172 | 181 | 172 | 179 | 58,700 |
2020/11/13 | 181 | 181 | 171 | 171 | 116,200 |
2020/11/12 | 183 | 183 | 176 | 179 | 44,500 |
2020/11/11 | 175 | 183 | 175 | 181 | 80,900 |
2020/11/10 | 183 | 183 | 172 | 173 | 115,500 |
2020/11/09 | 176 | 176 | 171 | 171 | 24,700 |
2020/11/06 | 176 | 180 | 173 | 177 | 79,400 |
2020/11/05 | 178 | 178 | 173 | 176 | 27,900 |
2020/11/04 | 172 | 181 | 170 | 177 | 90,900 |
2020/11/02 | 166 | 174 | 166 | 172 | 71,900 |
2020/10/30 | 178 | 179 | 160 | 167 | 252,300 |
2020/10/29 | 174 | 182 | 174 | 178 | 50,200 |
2020/10/28 | 179 | 181 | 174 | 176 | 122,800 |
2020/10/27 | 184 | 189 | 181 | 182 | 89,200 |
2020/10/26 | 195 | 195 | 185 | 186 | 94,800 |
2020/10/23 | 187 | 197 | 183 | 192 | 155,700 |
2020/10/22 | 194 | 195 | 182 | 187 | 149,600 |
2020/10/21 | 195 | 199 | 189 | 194 | 203,400 |
2020/10/20 | 199 | 203 | 188 | 194 | 496,700 |
2020/10/19 | 190 | 230 | 190 | 201 | 2,559,800 |
2020/10/16 | 189 | 192 | 187 | 187 | 43,000 |
2020/10/15 | 190 | 191 | 187 | 189 | 80,800 |
2020/10/14 | 192 | 194 | 189 | 190 | 56,900 |
2020/10/13 | 187 | 196 | 185 | 190 | 106,100 |
2020/10/12 | 190 | 191 | 187 | 190 | 59,500 |
2020/10/09 | 194 | 196 | 191 | 191 | 48,700 |
2020/10/08 | 196 | 198 | 193 | 196 | 40,100 |
2020/10/07 | 196 | 199 | 194 | 197 | 43,100 |
2020/10/06 | 199 | 201 | 197 | 198 | 58,800 |
2020/10/05 | 199 | 201 | 195 | 195 | 49,000 |
2020/10/02 | 200 | 204 | 188 | 196 | 289,800 |
2020/09/30 | 214 | 214 | 200 | 203 | 149,300 |
2020/09/29 | 209 | 210 | 204 | 208 | 136,800 |
2020/09/28 | 204 | 208 | 199 | 202 | 102,000 |
2020/09/25 | 210 | 222 | 205 | 207 | 201,600 |
2020/09/24 | 231 | 231 | 213 | 213 | 217,000 |
2020/09/23 | 229 | 237 | 226 | 228 | 183,900 |
2020/09/18 | 225 | 241 | 219 | 235 | 643,400 |
2020/09/17 | 225 | 236 | 216 | 219 | 349,600 |
2020/09/16 | 237 | 238 | 222 | 225 | 494,900 |
2020/09/15 | 261 | 280 | 233 | 240 | 1,095,600 |
2020/09/14 | 226 | 272 | 221 | 261 | 1,144,900 |
2020/09/11 | 217 | 237 | 209 | 223 | 558,500 |
2020/09/10 | 219 | 245 | 207 | 208 | 908,700 |
2020/09/09 | 216 | 224 | 214 | 223 | 121,500 |
2020/09/08 | 211 | 224 | 211 | 222 | 307,200 |
2020/09/07 | 212 | 219 | 206 | 216 | 253,200 |
2020/09/04 | 210 | 232 | 205 | 215 | 777,700 |
2020/09/03 | 224 | 225 | 208 | 212 | 548,100 |
2020/09/02 | 219 | 242 | 219 | 228 | 1,228,200 |
2020/09/01 | 220 | 227 | 211 | 218 | 1,006,300 |
2020/08/31 | 228 | 259 | 218 | 221 | 3,875,800 |
2020/08/28 | 248 | 252 | 206 | 220 | 3,729,800 |
2020/08/27 | 271 | 303 | 235 | 240 | 9,568,600 |
2020/08/26 | 173 | 223 | 173 | 223 | 13,784,400 |
2020/08/25 | 153 | 186 | 153 | 173 | 3,622,800 |
2020/08/24 | 158 | 158 | 154 | 154 | 11,100 |
2020/08/21 | 155 | 159 | 154 | 156 | 22,200 |
2020/08/20 | 154 | 155 | 152 | 154 | 11,300 |
2020/08/19 | 149 | 154 | 149 | 154 | 18,800 |
2020/08/18 | 148 | 153 | 146 | 151 | 54,000 |
2020/08/17 | 148 | 152 | 148 | 148 | 28,500 |
2020/08/14 | 149 | 161 | 145 | 148 | 159,800 |
2020/08/13 | 153 | 156 | 148 | 149 | 74,800 |
2020/08/12 | 159 | 159 | 150 | 150 | 21,100 |
2020/08/11 | 158 | 167 | 150 | 157 | 125,000 |
2020/08/07 | 149 | 160 | 148 | 159 | 308,200 |
2020/08/06 | 146 | 177 | 146 | 154 | 1,526,500 |
2020/08/05 | 138 | 144 | 136 | 144 | 62,600 |
2020/08/04 | 132 | 149 | 132 | 138 | 166,600 |
2020/08/03 | 131 | 137 | 128 | 131 | 80,600 |
2020/07/31 | 130 | 136 | 119 | 131 | 234,600 |
2020/07/30 | 147 | 148 | 131 | 133 | 192,500 |
2020/07/29 | 154 | 154 | 146 | 147 | 40,700 |
2020/07/28 | 161 | 161 | 153 | 153 | 9,800 |
2020/07/27 | 157 | 160 | 152 | 160 | 34,400 |
2020/07/22 | 157 | 158 | 157 | 157 | 3,500 |
2020/07/21 | 157 | 158 | 153 | 157 | 39,700 |
2020/07/20 | 156 | 157 | 156 | 157 | 10,500 |
2020/07/17 | 153 | 157 | 152 | 156 | 27,100 |
2020/07/16 | 160 | 161 | 153 | 154 | 22,300 |
2020/07/15 | 158 | 161 | 158 | 161 | 14,900 |
2020/07/14 | 160 | 163 | 157 | 160 | 26,500 |
2020/07/13 | 151 | 163 | 151 | 162 | 45,800 |
2020/07/10 | 158 | 158 | 152 | 152 | 22,200 |
2020/07/09 | 163 | 166 | 155 | 158 | 79,600 |
2020/07/08 | 156 | 168 | 154 | 165 | 47,500 |
2020/07/07 | 150 | 167 | 150 | 154 | 48,100 |
2020/07/06 | 145 | 154 | 145 | 149 | 21,000 |
2020/07/03 | 145 | 150 | 144 | 147 | 46,500 |
2020/07/02 | 152 | 155 | 148 | 148 | 49,100 |
2020/07/01 | 171 | 172 | 156 | 156 | 40,200 |
2020/06/30 | 167 | 174 | 167 | 173 | 18,500 |
2020/06/29 | 180 | 180 | 167 | 168 | 39,900 |
2020/06/26 | 180 | 181 | 179 | 181 | 19,500 |
2020/06/25 | 181 | 184 | 180 | 181 | 34,100 |
2020/06/24 | 183 | 185 | 181 | 184 | 24,700 |
2020/06/23 | 183 | 184 | 175 | 182 | 30,000 |
2020/06/22 | 187 | 187 | 183 | 183 | 8,200 |
2020/06/19 | 182 | 186 | 182 | 184 | 14,900 |
2020/06/18 | 180 | 183 | 179 | 183 | 11,400 |
2020/06/17 | 182 | 182 | 178 | 180 | 4,200 |
2020/06/16 | 174 | 181 | 174 | 181 | 36,700 |
2020/06/15 | 179 | 184 | 172 | 174 | 25,500 |
2020/06/12 | 173 | 184 | 167 | 180 | 51,900 |
2020/06/11 | 189 | 200 | 176 | 181 | 67,500 |
2020/06/10 | 188 | 189 | 185 | 189 | 5,100 |
2020/06/09 | 184 | 195 | 183 | 188 | 50,700 |
2020/06/08 | 182 | 188 | 182 | 184 | 36,500 |
2020/06/05 | 179 | 180 | 175 | 179 | 35,100 |
2020/06/04 | 180 | 188 | 175 | 182 | 80,300 |
2020/06/03 | 179 | 184 | 176 | 179 | 25,200 |
2020/06/02 | 183 | 188 | 178 | 178 | 49,600 |
2020/06/01 | 185 | 185 | 170 | 182 | 109,500 |
2020/05/29 | 189 | 189 | 184 | 187 | 42,400 |
2020/05/28 | 199 | 199 | 191 | 191 | 93,000 |
2020/05/27 | 190 | 206 | 185 | 203 | 279,100 |
2020/05/26 | 176 | 217 | 174 | 192 | 1,049,100 |
2020/05/25 | 163 | 175 | 163 | 172 | 61,000 |
2020/05/22 | 162 | 164 | 162 | 163 | 17,600 |
2020/05/21 | 165 | 166 | 161 | 162 | 15,700 |
2020/05/20 | 159 | 164 | 159 | 163 | 30,900 |
2020/05/19 | 152 | 164 | 152 | 158 | 53,200 |
2020/05/18 | 157 | 157 | 152 | 152 | 24,500 |
2020/05/15 | 156 | 160 | 154 | 157 | 21,800 |
2020/05/14 | 154 | 168 | 154 | 156 | 85,100 |
2020/05/13 | 149 | 156 | 148 | 153 | 27,500 |
2020/05/12 | 152 | 152 | 145 | 151 | 31,500 |
2020/05/11 | 145 | 151 | 144 | 149 | 41,300 |
2020/05/08 | 139 | 144 | 139 | 142 | 18,600 |
2020/05/07 | 135 | 140 | 135 | 139 | 19,400 |
2020/05/01 | 140 | 143 | 136 | 138 | 42,500 |
2020/04/30 | 142 | 148 | 142 | 143 | 40,200 |
2020/04/28 | 139 | 141 | 135 | 140 | 23,400 |
2020/04/27 | 140 | 143 | 138 | 140 | 26,600 |
2020/04/24 | 144 | 147 | 139 | 140 | 23,800 |
2020/04/23 | 144 | 147 | 144 | 144 | 8,700 |
2020/04/22 | 149 | 150 | 142 | 142 | 34,200 |
2020/04/21 | 151 | 159 | 149 | 151 | 48,600 |
2020/04/20 | 142 | 157 | 142 | 151 | 81,700 |
2020/04/17 | 137 | 142 | 137 | 142 | 23,500 |
2020/04/16 | 132 | 134 | 130 | 134 | 15,600 |
2020/04/15 | 138 | 138 | 132 | 132 | 24,600 |
2020/04/14 | 135 | 140 | 130 | 137 | 27,400 |
2020/04/13 | 137 | 139 | 131 | 135 | 31,300 |
2020/04/10 | 130 | 139 | 128 | 137 | 44,400 |
2020/04/09 | 127 | 131 | 126 | 130 | 36,600 |
2020/04/08 | 124 | 129 | 117 | 127 | 35,200 |
2020/04/07 | 123 | 130 | 120 | 125 | 64,500 |
2020/04/06 | 121 | 122 | 115 | 120 | 85,200 |
2020/04/03 | 127 | 134 | 110 | 115 | 99,400 |
2020/04/02 | 142 | 145 | 128 | 129 | 68,500 |
2020/04/01 | 149 | 149 | 142 | 143 | 10,500 |
2020/03/31 | 146 | 151 | 143 | 147 | 11,400 |
2020/03/30 | 147 | 148 | 141 | 146 | 17,500 |
2020/03/27 | 160 | 160 | 149 | 149 | 17,500 |
2020/03/26 | 174 | 174 | 150 | 150 | 16,400 |
2020/03/25 | 173 | 177 | 170 | 174 | 13,900 |
2020/03/24 | 173 | 174 | 166 | 168 | 8,700 |
2020/03/23 | 150 | 165 | 150 | 165 | 18,900 |
2020/03/19 | 148 | 155 | 145 | 155 | 20,500 |
2020/03/18 | 155 | 158 | 152 | 152 | 6,400 |
2020/03/17 | 138 | 148 | 137 | 146 | 17,900 |
2020/03/16 | 160 | 161 | 146 | 148 | 29,800 |
2020/03/13 | 153 | 160 | 137 | 151 | 43,600 |
2020/03/12 | 168 | 180 | 164 | 168 | 26,800 |
2020/03/11 | 185 | 187 | 173 | 175 | 14,000 |
2020/03/10 | 165 | 184 | 165 | 184 | 38,300 |
2020/03/09 | 170 | 176 | 165 | 174 | 35,600 |
2020/03/06 | 185 | 185 | 176 | 176 | 17,400 |
2020/03/05 | 190 | 200 | 182 | 190 | 31,400 |
2020/03/04 | 170 | 187 | 170 | 187 | 21,200 |
2020/03/03 | 204 | 204 | 173 | 174 | 65,600 |
2020/03/02 | 176 | 189 | 176 | 189 | 36,500 |
2020/02/28 | 173 | 181 | 165 | 181 | 37,300 |
2020/02/27 | 199 | 205 | 182 | 188 | 36,900 |
2020/02/26 | 205 | 205 | 198 | 200 | 10,700 |
2020/02/25 | 200 | 210 | 200 | 208 | 21,300 |
2020/02/21 | 209 | 215 | 209 | 215 | 3,400 |
2020/02/20 | 212 | 216 | 209 | 209 | 9,300 |
2020/02/19 | 209 | 213 | 209 | 213 | 2,800 |
2020/02/18 | 212 | 212 | 209 | 209 | 3,800 |
2020/02/17 | 212 | 213 | 210 | 213 | 6,500 |
2020/02/14 | 216 | 216 | 211 | 215 | 9,000 |
2020/02/13 | 219 | 220 | 212 | 216 | 7,500 |
2020/02/12 | 216 | 222 | 215 | 222 | 12,400 |
2020/02/10 | 214 | 216 | 212 | 216 | 4,800 |
2020/02/07 | 215 | 215 | 212 | 213 | 8,200 |
2020/02/06 | 215 | 216 | 214 | 215 | 2,300 |
2020/02/05 | 214 | 217 | 213 | 213 | 3,000 |
2020/02/04 | 212 | 214 | 212 | 214 | 500 |
2020/02/03 | 212 | 214 | 212 | 212 | 2,600 |
2020/01/31 | 214 | 218 | 214 | 217 | 7,600 |
2020/01/30 | 213 | 214 | 212 | 213 | 4,200 |
2020/01/29 | 222 | 222 | 212 | 212 | 22,500 |
2020/01/28 | 220 | 220 | 215 | 220 | 8,000 |
2020/01/27 | 222 | 239 | 214 | 219 | 52,500 |
2020/01/24 | 221 | 221 | 218 | 219 | 3,300 |
2020/01/23 | 224 | 224 | 220 | 220 | 10,700 |
2020/01/22 | 223 | 223 | 222 | 222 | 1,900 |
2020/01/21 | 225 | 225 | 223 | 225 | 1,200 |
2020/01/20 | 223 | 227 | 223 | 226 | 1,700 |
2020/01/17 | 222 | 225 | 222 | 225 | 1,900 |
2020/01/16 | 227 | 227 | 221 | 222 | 6,400 |
2020/01/15 | 226 | 227 | 223 | 227 | 3,900 |
2020/01/14 | 221 | 226 | 221 | 225 | 3,300 |
2020/01/10 | 224 | 224 | 219 | 221 | 4,900 |
2020/01/09 | 212 | 231 | 212 | 224 | 27,900 |
2020/01/08 | 217 | 217 | 211 | 211 | 9,900 |
2020/01/07 | 219 | 220 | 216 | 216 | 4,100 |
2020/01/06 | 219 | 219 | 216 | 216 | 7,600 |