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 |
---|---|---|---|---|---|
2022/12/30 | 385 | 402 | 385 | 397 | 105,100 |
2022/12/29 | 367 | 382 | 367 | 381 | 103,100 |
2022/12/28 | 374 | 387 | 360 | 375 | 140,100 |
2022/12/27 | 358 | 373 | 358 | 366 | 95,800 |
2022/12/26 | 348 | 365 | 348 | 358 | 39,500 |
2022/12/23 | 351 | 352 | 344 | 348 | 27,300 |
2022/12/22 | 351 | 359 | 351 | 352 | 9,100 |
2022/12/21 | 351 | 359 | 346 | 353 | 23,800 |
2022/12/20 | 360 | 362 | 349 | 351 | 60,400 |
2022/12/19 | 360 | 364 | 358 | 363 | 29,800 |
2022/12/16 | 361 | 371 | 360 | 362 | 49,600 |
2022/12/15 | 360 | 366 | 357 | 361 | 18,200 |
2022/12/14 | 356 | 360 | 352 | 360 | 16,300 |
2022/12/13 | 349 | 358 | 349 | 356 | 20,100 |
2022/12/12 | 344 | 354 | 341 | 349 | 16,800 |
2022/12/09 | 337 | 351 | 332 | 344 | 30,300 |
2022/12/08 | 362 | 362 | 342 | 342 | 52,100 |
2022/12/07 | 360 | 362 | 357 | 360 | 32,500 |
2022/12/06 | 352 | 362 | 349 | 360 | 17,400 |
2022/12/05 | 371 | 371 | 349 | 353 | 35,000 |
2022/12/02 | 372 | 372 | 361 | 371 | 32,000 |
2022/12/01 | 368 | 375 | 364 | 372 | 82,400 |
2022/11/30 | 359 | 372 | 345 | 368 | 62,800 |
2022/11/29 | 359 | 363 | 358 | 361 | 28,200 |
2022/11/28 | 350 | 391 | 348 | 364 | 284,200 |
2022/11/25 | 345 | 349 | 336 | 347 | 62,800 |
2022/11/24 | 330 | 346 | 328 | 343 | 107,100 |
2022/11/22 | 330 | 330 | 324 | 330 | 30,900 |
2022/11/21 | 313 | 331 | 312 | 329 | 94,000 |
2022/11/18 | 311 | 316 | 309 | 316 | 34,600 |
2022/11/17 | 308 | 313 | 304 | 313 | 45,500 |
2022/11/16 | 312 | 312 | 303 | 309 | 34,200 |
2022/11/15 | 311 | 314 | 308 | 312 | 61,200 |
2022/11/14 | 302 | 315 | 300 | 313 | 66,100 |
2022/11/11 | 306 | 310 | 303 | 305 | 21,900 |
2022/11/10 | 303 | 310 | 298 | 304 | 75,500 |
2022/11/09 | 303 | 310 | 300 | 301 | 87,600 |
2022/11/08 | 293 | 303 | 293 | 297 | 83,200 |
2022/11/07 | 280 | 305 | 275 | 291 | 122,200 |
2022/11/04 | 282 | 284 | 278 | 283 | 16,100 |
2022/11/02 | 277 | 282 | 275 | 280 | 10,900 |
2022/11/01 | 281 | 284 | 274 | 281 | 50,300 |
2022/10/31 | 294 | 296 | 285 | 287 | 30,200 |
2022/10/28 | 291 | 294 | 288 | 291 | 15,800 |
2022/10/27 | 287 | 290 | 284 | 289 | 11,900 |
2022/10/26 | 292 | 294 | 281 | 285 | 45,400 |
2022/10/25 | 286 | 295 | 285 | 294 | 33,500 |
2022/10/24 | 296 | 298 | 284 | 285 | 39,600 |
2022/10/21 | 298 | 303 | 291 | 293 | 54,100 |
2022/10/20 | 303 | 304 | 293 | 293 | 133,300 |
2022/10/19 | 310 | 310 | 296 | 297 | 180,500 |
2022/10/18 | 308 | 317 | 284 | 310 | 946,500 |
2022/10/17 | 279 | 337 | 278 | 308 | 4,538,400 |
2022/10/14 | 275 | 312 | 268 | 271 | 157,800 |
2022/10/13 | 280 | 280 | 266 | 271 | 17,300 |
2022/10/12 | 273 | 276 | 267 | 276 | 11,900 |
2022/10/11 | 267 | 273 | 264 | 273 | 13,400 |
2022/10/07 | 262 | 265 | 261 | 265 | 3,400 |
2022/10/06 | 259 | 266 | 259 | 262 | 15,300 |
2022/10/05 | 263 | 278 | 260 | 263 | 86,600 |
2022/10/04 | 256 | 259 | 252 | 255 | 16,800 |
2022/10/03 | 256 | 257 | 253 | 254 | 17,900 |
2022/09/30 | 267 | 267 | 252 | 259 | 18,800 |
2022/09/29 | 269 | 269 | 260 | 266 | 10,400 |
2022/09/28 | 267 | 269 | 257 | 264 | 21,200 |
2022/09/27 | 266 | 272 | 266 | 266 | 8,000 |
2022/09/26 | 273 | 273 | 266 | 266 | 10,700 |
2022/09/22 | 271 | 275 | 269 | 273 | 9,100 |
2022/09/21 | 275 | 278 | 270 | 270 | 15,200 |
2022/09/20 | 281 | 281 | 262 | 274 | 37,300 |
2022/09/16 | 283 | 283 | 275 | 279 | 8,100 |
2022/09/15 | 278 | 283 | 278 | 283 | 8,000 |
2022/09/14 | 278 | 279 | 276 | 278 | 4,300 |
2022/09/13 | 278 | 280 | 276 | 278 | 8,200 |
2022/09/12 | 277 | 281 | 275 | 276 | 14,600 |
2022/09/09 | 275 | 279 | 275 | 277 | 8,300 |
2022/09/08 | 277 | 279 | 275 | 275 | 9,000 |
2022/09/07 | 281 | 281 | 276 | 277 | 9,600 |
2022/09/06 | 279 | 281 | 279 | 281 | 4,200 |
2022/09/05 | 280 | 280 | 278 | 280 | 5,200 |
2022/09/02 | 284 | 284 | 279 | 280 | 11,900 |
2022/09/01 | 285 | 286 | 283 | 285 | 3,300 |
2022/08/31 | 279 | 295 | 279 | 286 | 43,100 |
2022/08/30 | 281 | 284 | 280 | 281 | 8,800 |
2022/08/29 | 278 | 284 | 278 | 282 | 12,000 |
2022/08/26 | 287 | 288 | 286 | 286 | 10,200 |
2022/08/25 | 287 | 290 | 287 | 289 | 3,700 |
2022/08/24 | 290 | 291 | 286 | 289 | 5,400 |
2022/08/23 | 289 | 291 | 288 | 291 | 7,200 |
2022/08/22 | 290 | 293 | 290 | 290 | 6,700 |
2022/08/19 | 292 | 292 | 288 | 290 | 5,400 |
2022/08/18 | 286 | 292 | 286 | 292 | 6,600 |
2022/08/17 | 294 | 295 | 284 | 289 | 26,900 |
2022/08/16 | 290 | 290 | 284 | 288 | 9,400 |
2022/08/15 | 283 | 293 | 281 | 285 | 18,400 |
2022/08/12 | 276 | 282 | 276 | 279 | 4,000 |
2022/08/10 | 284 | 286 | 275 | 276 | 30,800 |
2022/08/09 | 278 | 284 | 274 | 284 | 14,000 |
2022/08/08 | 275 | 281 | 275 | 276 | 14,200 |
2022/08/05 | 271 | 274 | 271 | 274 | 9,000 |
2022/08/04 | 272 | 274 | 270 | 273 | 15,300 |
2022/08/03 | 273 | 273 | 271 | 272 | 10,500 |
2022/08/02 | 278 | 278 | 273 | 275 | 11,000 |
2022/08/01 | 278 | 279 | 272 | 278 | 24,000 |
2022/07/29 | 278 | 279 | 271 | 271 | 33,800 |
2022/07/28 | 279 | 282 | 277 | 278 | 19,300 |
2022/07/27 | 280 | 281 | 275 | 275 | 25,300 |
2022/07/26 | 284 | 284 | 280 | 280 | 11,600 |
2022/07/25 | 283 | 287 | 281 | 282 | 17,600 |
2022/07/22 | 286 | 287 | 282 | 282 | 13,700 |
2022/07/21 | 292 | 292 | 283 | 285 | 18,000 |
2022/07/20 | 292 | 293 | 284 | 289 | 15,100 |
2022/07/19 | 298 | 298 | 285 | 290 | 16,900 |
2022/07/15 | 291 | 293 | 283 | 287 | 15,500 |
2022/07/14 | 282 | 288 | 282 | 284 | 19,500 |
2022/07/13 | 284 | 287 | 283 | 283 | 18,600 |
2022/07/12 | 290 | 290 | 285 | 285 | 8,500 |
2022/07/11 | 288 | 294 | 288 | 290 | 5,300 |
2022/07/08 | 286 | 290 | 283 | 288 | 8,900 |
2022/07/07 | 286 | 287 | 278 | 285 | 26,500 |
2022/07/06 | 291 | 293 | 287 | 288 | 11,400 |
2022/07/05 | 288 | 294 | 288 | 291 | 14,000 |
2022/07/04 | 288 | 293 | 286 | 287 | 15,800 |
2022/07/01 | 304 | 304 | 287 | 287 | 59,500 |
2022/06/30 | 312 | 312 | 303 | 305 | 22,100 |
2022/06/29 | 309 | 314 | 303 | 309 | 46,600 |
2022/06/28 | 318 | 322 | 314 | 314 | 35,400 |
2022/06/27 | 319 | 320 | 314 | 315 | 28,200 |
2022/06/24 | 320 | 320 | 312 | 314 | 26,600 |
2022/06/23 | 311 | 316 | 311 | 316 | 15,200 |
2022/06/22 | 317 | 326 | 305 | 312 | 73,000 |
2022/06/21 | 310 | 320 | 310 | 316 | 18,400 |
2022/06/20 | 312 | 315 | 305 | 310 | 24,700 |
2022/06/17 | 317 | 317 | 310 | 310 | 27,800 |
2022/06/16 | 318 | 325 | 314 | 320 | 20,100 |
2022/06/15 | 319 | 319 | 312 | 312 | 19,500 |
2022/06/14 | 318 | 322 | 315 | 319 | 26,200 |
2022/06/13 | 333 | 336 | 318 | 324 | 101,400 |
2022/06/10 | 327 | 337 | 323 | 337 | 65,200 |
2022/06/09 | 329 | 339 | 322 | 333 | 149,600 |
2022/06/08 | 311 | 336 | 308 | 332 | 261,800 |
2022/06/07 | 303 | 312 | 300 | 308 | 123,700 |
2022/06/06 | 296 | 297 | 291 | 297 | 21,600 |
2022/06/03 | 296 | 304 | 287 | 292 | 111,900 |
2022/06/02 | 306 | 318 | 300 | 301 | 405,900 |
2022/06/01 | 278 | 325 | 276 | 294 | 352,100 |
2022/05/31 | 276 | 282 | 270 | 275 | 44,500 |
2022/05/30 | 279 | 280 | 269 | 279 | 37,800 |
2022/05/27 | 275 | 278 | 270 | 275 | 27,500 |
2022/05/26 | 268 | 275 | 268 | 274 | 19,400 |
2022/05/25 | 277 | 277 | 265 | 270 | 20,100 |
2022/05/24 | 280 | 280 | 268 | 276 | 25,500 |
2022/05/23 | 270 | 275 | 269 | 274 | 22,500 |
2022/05/20 | 265 | 269 | 264 | 267 | 17,000 |
2022/05/19 | 256 | 266 | 256 | 264 | 20,400 |
2022/05/18 | 276 | 278 | 264 | 264 | 32,300 |
2022/05/17 | 280 | 286 | 271 | 273 | 102,400 |
2022/05/16 | 274 | 275 | 262 | 270 | 52,300 |
2022/05/13 | 247 | 267 | 247 | 266 | 39,400 |
2022/05/12 | 277 | 277 | 241 | 246 | 196,700 |
2022/05/11 | 277 | 286 | 270 | 277 | 45,500 |
2022/05/10 | 277 | 277 | 263 | 272 | 47,100 |
2022/05/09 | 280 | 292 | 274 | 276 | 70,100 |
2022/05/06 | 283 | 284 | 280 | 280 | 42,200 |
2022/05/02 | 284 | 290 | 282 | 284 | 71,200 |
2022/04/28 | 295 | 298 | 289 | 298 | 44,200 |
2022/04/27 | 294 | 305 | 287 | 291 | 42,100 |
2022/04/26 | 299 | 300 | 295 | 295 | 36,100 |
2022/04/25 | 304 | 304 | 295 | 299 | 48,100 |
2022/04/22 | 306 | 307 | 305 | 306 | 21,100 |
2022/04/21 | 306 | 308 | 305 | 305 | 27,300 |
2022/04/20 | 310 | 313 | 305 | 305 | 39,100 |
2022/04/19 | 308 | 318 | 308 | 312 | 61,300 |
2022/04/18 | 312 | 315 | 305 | 305 | 48,100 |
2022/04/15 | 309 | 313 | 305 | 311 | 34,400 |
2022/04/14 | 313 | 317 | 310 | 310 | 28,900 |
2022/04/13 | 304 | 316 | 304 | 312 | 92,500 |
2022/04/12 | 309 | 312 | 300 | 302 | 130,400 |
2022/04/11 | 318 | 318 | 308 | 310 | 61,100 |
2022/04/08 | 320 | 322 | 311 | 319 | 69,300 |
2022/04/07 | 328 | 328 | 312 | 314 | 101,200 |
2022/04/06 | 345 | 345 | 331 | 335 | 100,500 |
2022/04/05 | 331 | 364 | 331 | 348 | 340,400 |
2022/04/04 | 326 | 333 | 321 | 325 | 32,600 |
2022/04/01 | 322 | 326 | 318 | 326 | 33,300 |
2022/03/31 | 322 | 329 | 318 | 322 | 39,500 |
2022/03/30 | 314 | 323 | 313 | 321 | 57,300 |
2022/03/29 | 300 | 314 | 300 | 311 | 88,500 |
2022/03/28 | 306 | 307 | 299 | 299 | 97,400 |
2022/03/25 | 312 | 312 | 304 | 306 | 75,100 |
2022/03/24 | 308 | 313 | 305 | 312 | 50,500 |
2022/03/23 | 307 | 315 | 307 | 309 | 47,500 |
2022/03/22 | 316 | 317 | 308 | 309 | 77,500 |
2022/03/18 | 315 | 323 | 310 | 314 | 95,200 |
2022/03/17 | 310 | 315 | 304 | 311 | 58,800 |
2022/03/16 | 305 | 312 | 297 | 308 | 87,600 |
2022/03/15 | 296 | 303 | 295 | 298 | 99,100 |
2022/03/14 | 285 | 303 | 285 | 299 | 128,300 |
2022/03/11 | 287 | 291 | 284 | 287 | 49,900 |
2022/03/10 | 282 | 291 | 282 | 287 | 53,500 |
2022/03/09 | 278 | 285 | 271 | 271 | 105,000 |
2022/03/08 | 283 | 294 | 275 | 277 | 111,300 |
2022/03/07 | 292 | 292 | 275 | 284 | 118,100 |
2022/03/04 | 307 | 307 | 296 | 296 | 45,300 |
2022/03/03 | 312 | 316 | 306 | 308 | 37,400 |
2022/03/02 | 311 | 318 | 306 | 311 | 52,400 |
2022/03/01 | 314 | 319 | 313 | 318 | 41,600 |
2022/02/28 | 305 | 318 | 304 | 316 | 38,700 |
2022/02/25 | 296 | 312 | 296 | 310 | 84,500 |
2022/02/24 | 316 | 316 | 297 | 298 | 106,400 |
2022/02/22 | 318 | 324 | 310 | 316 | 76,500 |
2022/02/21 | 315 | 320 | 310 | 319 | 62,600 |
2022/02/18 | 319 | 321 | 312 | 317 | 52,300 |
2022/02/17 | 329 | 335 | 315 | 320 | 117,600 |
2022/02/16 | 327 | 337 | 326 | 327 | 73,200 |
2022/02/15 | 329 | 340 | 324 | 326 | 101,200 |
2022/02/14 | 318 | 340 | 313 | 329 | 150,700 |
2022/02/10 | 327 | 335 | 324 | 328 | 113,600 |
2022/02/09 | 317 | 326 | 314 | 326 | 55,700 |
2022/02/08 | 318 | 321 | 314 | 317 | 39,900 |
2022/02/07 | 316 | 320 | 311 | 313 | 40,900 |
2022/02/04 | 309 | 321 | 305 | 320 | 130,700 |
2022/02/03 | 327 | 329 | 311 | 311 | 135,000 |
2022/02/02 | 319 | 334 | 316 | 333 | 102,100 |
2022/02/01 | 325 | 329 | 314 | 319 | 122,700 |
2022/01/31 | 312 | 322 | 312 | 318 | 111,600 |
2022/01/28 | 306 | 313 | 299 | 309 | 186,000 |
2022/01/27 | 319 | 323 | 301 | 306 | 116,100 |
2022/01/26 | 307 | 319 | 307 | 315 | 124,400 |
2022/01/25 | 327 | 329 | 305 | 306 | 218,100 |
2022/01/24 | 324 | 329 | 317 | 324 | 166,200 |
2022/01/21 | 320 | 335 | 318 | 327 | 160,000 |
2022/01/20 | 324 | 329 | 315 | 325 | 193,300 |
2022/01/19 | 349 | 349 | 325 | 330 | 407,500 |
2022/01/18 | 375 | 377 | 351 | 354 | 405,700 |
2022/01/17 | 347 | 375 | 339 | 367 | 756,300 |
2022/01/14 | 363 | 364 | 341 | 342 | 258,800 |
2022/01/13 | 356 | 366 | 346 | 359 | 364,600 |
2022/01/12 | 366 | 366 | 350 | 355 | 374,400 |
2022/01/11 | 393 | 396 | 370 | 371 | 545,200 |
2022/01/07 | 354 | 425 | 354 | 401 | 2,330,100 |
2022/01/06 | 340 | 388 | 340 | 362 | 1,152,000 |
2022/01/05 | 350 | 350 | 331 | 332 | 133,800 |
2022/01/04 | 336 | 356 | 333 | 355 | 104,400 |