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 |
---|---|---|---|---|---|
2023/12/29 | 534 | 539 | 529 | 539 | 40,500 |
2023/12/28 | 525 | 538 | 519 | 534 | 39,800 |
2023/12/27 | 518 | 528 | 518 | 519 | 39,700 |
2023/12/26 | 514 | 527 | 514 | 517 | 28,600 |
2023/12/25 | 524 | 527 | 509 | 516 | 42,000 |
2023/12/22 | 521 | 536 | 517 | 522 | 43,300 |
2023/12/21 | 523 | 531 | 505 | 525 | 80,000 |
2023/12/20 | 552 | 557 | 527 | 527 | 130,500 |
2023/12/19 | 536 | 562 | 536 | 546 | 133,600 |
2023/12/18 | 568 | 568 | 527 | 541 | 312,900 |
2023/12/15 | 486 | 521 | 486 | 518 | 101,800 |
2023/12/14 | 476 | 487 | 476 | 482 | 36,400 |
2023/12/13 | 469 | 478 | 469 | 475 | 25,700 |
2023/12/12 | 470 | 478 | 469 | 470 | 20,300 |
2023/12/11 | 464 | 471 | 462 | 469 | 18,200 |
2023/12/08 | 465 | 469 | 462 | 466 | 29,000 |
2023/12/07 | 474 | 474 | 463 | 468 | 23,200 |
2023/12/06 | 470 | 479 | 470 | 477 | 33,900 |
2023/12/05 | 481 | 483 | 470 | 471 | 37,300 |
2023/12/04 | 480 | 488 | 477 | 485 | 19,100 |
2023/12/01 | 475 | 487 | 473 | 478 | 31,000 |
2023/11/30 | 472 | 478 | 466 | 475 | 9,000 |
2023/11/29 | 467 | 479 | 461 | 472 | 28,600 |
2023/11/28 | 464 | 468 | 462 | 468 | 7,600 |
2023/11/27 | 471 | 479 | 464 | 465 | 27,500 |
2023/11/24 | 478 | 480 | 468 | 474 | 44,600 |
2023/11/22 | 493 | 494 | 474 | 478 | 39,800 |
2023/11/21 | 464 | 490 | 464 | 490 | 89,800 |
2023/11/20 | 466 | 470 | 457 | 459 | 51,800 |
2023/11/17 | 441 | 460 | 441 | 458 | 37,700 |
2023/11/16 | 437 | 447 | 422 | 440 | 52,000 |
2023/11/15 | 420 | 431 | 420 | 429 | 31,700 |
2023/11/14 | 417 | 428 | 417 | 420 | 21,200 |
2023/11/13 | 424 | 430 | 419 | 424 | 24,700 |
2023/11/10 | 424 | 433 | 424 | 430 | 11,100 |
2023/11/09 | 427 | 433 | 419 | 431 | 34,100 |
2023/11/08 | 446 | 447 | 430 | 435 | 37,800 |
2023/11/07 | 438 | 442 | 434 | 441 | 23,100 |
2023/11/06 | 454 | 456 | 441 | 441 | 31,800 |
2023/11/02 | 451 | 455 | 440 | 450 | 29,000 |
2023/11/01 | 440 | 451 | 410 | 451 | 140,200 |
2023/10/31 | 443 | 456 | 427 | 456 | 112,400 |
2023/10/30 | 457 | 459 | 438 | 446 | 44,100 |
2023/10/27 | 455 | 463 | 451 | 458 | 46,800 |
2023/10/26 | 476 | 478 | 453 | 458 | 75,200 |
2023/10/25 | 483 | 487 | 476 | 477 | 28,800 |
2023/10/24 | 480 | 487 | 467 | 485 | 45,300 |
2023/10/23 | 488 | 497 | 476 | 477 | 35,600 |
2023/10/20 | 486 | 494 | 482 | 487 | 13,800 |
2023/10/19 | 490 | 496 | 485 | 491 | 9,700 |
2023/10/18 | 499 | 502 | 490 | 495 | 13,200 |
2023/10/17 | 493 | 498 | 485 | 498 | 27,900 |
2023/10/16 | 486 | 492 | 475 | 477 | 52,800 |
2023/10/13 | 514 | 514 | 487 | 494 | 72,800 |
2023/10/12 | 517 | 520 | 504 | 512 | 45,300 |
2023/10/11 | 527 | 530 | 511 | 520 | 37,500 |
2023/10/10 | 513 | 529 | 511 | 529 | 52,500 |
2023/10/06 | 520 | 520 | 502 | 506 | 47,500 |
2023/10/05 | 521 | 531 | 516 | 516 | 38,200 |
2023/10/04 | 510 | 531 | 508 | 519 | 75,600 |
2023/10/03 | 541 | 546 | 514 | 518 | 122,300 |
2023/10/02 | 561 | 581 | 555 | 555 | 67,800 |
2023/09/29 | 552 | 564 | 548 | 554 | 25,500 |
2023/09/28 | 563 | 569 | 549 | 552 | 39,500 |
2023/09/27 | 565 | 575 | 553 | 564 | 60,600 |
2023/09/26 | 554 | 575 | 541 | 567 | 144,800 |
2023/09/25 | 520 | 552 | 517 | 552 | 137,100 |
2023/09/22 | 473 | 527 | 473 | 518 | 153,600 |
2023/09/21 | 480 | 483 | 477 | 481 | 20,700 |
2023/09/20 | 480 | 485 | 476 | 480 | 25,800 |
2023/09/19 | 486 | 489 | 476 | 482 | 52,500 |
2023/09/15 | 496 | 498 | 486 | 486 | 53,300 |
2023/09/14 | 487 | 494 | 486 | 494 | 29,100 |
2023/09/13 | 483 | 490 | 480 | 489 | 22,900 |
2023/09/12 | 484 | 493 | 479 | 482 | 36,800 |
2023/09/11 | 488 | 494 | 482 | 484 | 13,000 |
2023/09/08 | 484 | 493 | 480 | 488 | 32,100 |
2023/09/07 | 500 | 500 | 480 | 481 | 55,400 |
2023/09/06 | 505 | 505 | 488 | 495 | 72,600 |
2023/09/05 | 501 | 509 | 486 | 489 | 170,300 |
2023/09/04 | 483 | 493 | 474 | 491 | 97,000 |
2023/09/01 | 482 | 500 | 481 | 483 | 200,700 |
2023/08/31 | 460 | 488 | 448 | 476 | 375,800 |
2023/08/30 | 444 | 451 | 440 | 441 | 22,400 |
2023/08/29 | 451 | 460 | 445 | 446 | 44,200 |
2023/08/28 | 447 | 459 | 444 | 451 | 72,700 |
2023/08/25 | 437 | 445 | 432 | 445 | 26,400 |
2023/08/24 | 433 | 438 | 424 | 436 | 32,800 |
2023/08/23 | 428 | 436 | 427 | 436 | 34,100 |
2023/08/22 | 423 | 427 | 419 | 427 | 16,000 |
2023/08/21 | 418 | 426 | 414 | 418 | 34,100 |
2023/08/18 | 406 | 418 | 401 | 414 | 13,400 |
2023/08/17 | 420 | 420 | 394 | 412 | 93,900 |
2023/08/16 | 415 | 424 | 411 | 417 | 47,200 |
2023/08/15 | 414 | 416 | 407 | 413 | 49,600 |
2023/08/14 | 421 | 422 | 414 | 414 | 44,100 |
2023/08/10 | 423 | 425 | 416 | 421 | 42,400 |
2023/08/09 | 439 | 442 | 406 | 415 | 166,100 |
2023/08/08 | 455 | 455 | 434 | 439 | 57,600 |
2023/08/07 | 447 | 454 | 440 | 453 | 85,600 |
2023/08/04 | 435 | 443 | 428 | 436 | 82,400 |
2023/08/03 | 435 | 465 | 422 | 443 | 184,500 |
2023/08/02 | 447 | 455 | 421 | 429 | 136,000 |
2023/08/01 | 441 | 449 | 435 | 444 | 170,800 |
2023/07/31 | 470 | 484 | 434 | 453 | 773,700 |
2023/07/28 | 465 | 465 | 465 | 465 | 77,200 |
2023/07/27 | 387 | 388 | 381 | 385 | 14,600 |
2023/07/26 | 380 | 387 | 377 | 386 | 28,400 |
2023/07/25 | 377 | 382 | 375 | 382 | 25,000 |
2023/07/24 | 379 | 383 | 371 | 373 | 32,900 |
2023/07/21 | 378 | 379 | 372 | 372 | 9,200 |
2023/07/20 | 374 | 380 | 371 | 377 | 22,200 |
2023/07/19 | 367 | 379 | 367 | 375 | 43,500 |
2023/07/18 | 367 | 367 | 363 | 365 | 25,900 |
2023/07/14 | 363 | 365 | 363 | 363 | 7,400 |
2023/07/13 | 361 | 363 | 361 | 361 | 8,500 |
2023/07/12 | 364 | 364 | 361 | 361 | 4,900 |
2023/07/11 | 367 | 368 | 362 | 364 | 19,600 |
2023/07/10 | 369 | 371 | 368 | 369 | 10,400 |
2023/07/07 | 369 | 372 | 367 | 372 | 19,800 |
2023/07/06 | 379 | 379 | 370 | 374 | 35,000 |
2023/07/05 | 387 | 387 | 375 | 381 | 85,000 |
2023/07/04 | 367 | 405 | 367 | 383 | 369,800 |
2023/07/03 | 357 | 360 | 357 | 360 | 10,200 |
2023/06/30 | 358 | 359 | 356 | 356 | 10,600 |
2023/06/29 | 355 | 360 | 355 | 360 | 13,800 |
2023/06/28 | 362 | 363 | 355 | 355 | 51,700 |
2023/06/27 | 365 | 368 | 360 | 363 | 19,200 |
2023/06/26 | 369 | 369 | 366 | 368 | 8,500 |
2023/06/23 | 372 | 372 | 365 | 370 | 12,800 |
2023/06/22 | 373 | 373 | 370 | 370 | 7,600 |
2023/06/21 | 370 | 374 | 368 | 370 | 16,600 |
2023/06/20 | 373 | 375 | 369 | 372 | 7,800 |
2023/06/19 | 370 | 376 | 366 | 376 | 22,600 |
2023/06/16 | 379 | 379 | 360 | 366 | 41,800 |
2023/06/15 | 365 | 371 | 359 | 371 | 21,000 |
2023/06/14 | 363 | 367 | 358 | 365 | 17,300 |
2023/06/13 | 364 | 364 | 356 | 360 | 10,400 |
2023/06/12 | 360 | 364 | 356 | 359 | 25,600 |
2023/06/09 | 357 | 361 | 357 | 361 | 3,100 |
2023/06/08 | 364 | 365 | 357 | 358 | 19,600 |
2023/06/07 | 366 | 366 | 359 | 362 | 13,400 |
2023/06/06 | 366 | 366 | 362 | 365 | 10,600 |
2023/06/05 | 365 | 366 | 361 | 364 | 30,200 |
2023/06/02 | 353 | 360 | 352 | 355 | 12,000 |
2023/06/01 | 359 | 359 | 348 | 353 | 30,200 |
2023/05/31 | 354 | 355 | 353 | 353 | 2,200 |
2023/05/30 | 357 | 357 | 350 | 357 | 14,300 |
2023/05/29 | 352 | 355 | 350 | 352 | 13,700 |
2023/05/26 | 357 | 357 | 353 | 355 | 6,600 |
2023/05/25 | 355 | 359 | 353 | 357 | 5,800 |
2023/05/24 | 355 | 359 | 354 | 357 | 3,400 |
2023/05/23 | 363 | 363 | 356 | 356 | 15,900 |
2023/05/22 | 357 | 364 | 351 | 364 | 27,000 |
2023/05/19 | 348 | 355 | 340 | 355 | 50,400 |
2023/05/18 | 363 | 367 | 354 | 355 | 43,600 |
2023/05/17 | 367 | 371 | 363 | 365 | 20,100 |
2023/05/16 | 373 | 373 | 365 | 369 | 14,600 |
2023/05/15 | 375 | 375 | 367 | 372 | 29,800 |
2023/05/12 | 374 | 374 | 366 | 372 | 29,200 |
2023/05/11 | 376 | 376 | 366 | 370 | 14,500 |
2023/05/10 | 381 | 381 | 373 | 377 | 12,200 |
2023/05/09 | 384 | 384 | 375 | 378 | 34,700 |
2023/05/08 | 391 | 391 | 370 | 378 | 60,000 |
2023/05/02 | 389 | 389 | 376 | 383 | 25,000 |
2023/05/01 | 392 | 406 | 385 | 386 | 62,700 |
2023/04/28 | 390 | 405 | 386 | 396 | 57,700 |
2023/04/27 | 385 | 388 | 379 | 384 | 24,400 |
2023/04/26 | 382 | 390 | 378 | 389 | 12,800 |
2023/04/25 | 384 | 391 | 379 | 379 | 18,200 |
2023/04/24 | 380 | 391 | 380 | 381 | 11,600 |
2023/04/21 | 394 | 394 | 380 | 380 | 11,000 |
2023/04/20 | 389 | 390 | 385 | 387 | 11,500 |
2023/04/19 | 388 | 396 | 386 | 392 | 20,700 |
2023/04/18 | 375 | 389 | 375 | 389 | 21,400 |
2023/04/17 | 382 | 382 | 372 | 377 | 14,700 |
2023/04/14 | 384 | 384 | 359 | 377 | 42,700 |
2023/04/13 | 361 | 373 | 360 | 370 | 13,200 |
2023/04/12 | 359 | 364 | 359 | 362 | 12,900 |
2023/04/11 | 364 | 368 | 359 | 359 | 8,700 |
2023/04/10 | 363 | 367 | 358 | 366 | 10,900 |
2023/04/07 | 361 | 365 | 354 | 358 | 17,400 |
2023/04/06 | 366 | 366 | 361 | 363 | 21,000 |
2023/04/05 | 374 | 376 | 370 | 370 | 4,200 |
2023/04/04 | 377 | 377 | 368 | 374 | 16,300 |
2023/04/03 | 392 | 393 | 378 | 378 | 22,400 |
2023/03/31 | 390 | 392 | 384 | 392 | 9,000 |
2023/03/30 | 387 | 388 | 379 | 388 | 8,700 |
2023/03/29 | 379 | 389 | 379 | 382 | 6,200 |
2023/03/28 | 390 | 390 | 378 | 380 | 23,400 |
2023/03/27 | 407 | 407 | 390 | 390 | 21,900 |
2023/03/24 | 387 | 407 | 381 | 399 | 59,700 |
2023/03/23 | 380 | 387 | 377 | 387 | 16,200 |
2023/03/22 | 375 | 384 | 372 | 380 | 14,200 |
2023/03/20 | 380 | 380 | 371 | 371 | 7,600 |
2023/03/17 | 371 | 383 | 371 | 377 | 14,900 |
2023/03/16 | 365 | 372 | 361 | 372 | 14,500 |
2023/03/15 | 367 | 372 | 366 | 372 | 10,300 |
2023/03/14 | 364 | 377 | 360 | 369 | 14,900 |
2023/03/13 | 366 | 371 | 361 | 370 | 18,300 |
2023/03/10 | 384 | 386 | 374 | 374 | 17,000 |
2023/03/09 | 376 | 389 | 376 | 384 | 30,200 |
2023/03/08 | 380 | 382 | 373 | 377 | 15,200 |
2023/03/07 | 371 | 379 | 368 | 379 | 20,800 |
2023/03/06 | 369 | 374 | 367 | 369 | 28,700 |
2023/03/03 | 367 | 368 | 358 | 368 | 30,400 |
2023/03/02 | 354 | 360 | 351 | 359 | 15,600 |
2023/03/01 | 352 | 359 | 352 | 353 | 5,500 |
2023/02/28 | 354 | 368 | 347 | 352 | 34,000 |
2023/02/27 | 361 | 361 | 355 | 361 | 5,800 |
2023/02/24 | 362 | 362 | 347 | 358 | 21,900 |
2023/02/22 | 371 | 371 | 361 | 362 | 11,100 |
2023/02/21 | 363 | 370 | 363 | 369 | 4,900 |
2023/02/20 | 375 | 375 | 363 | 363 | 16,000 |
2023/02/17 | 362 | 372 | 355 | 372 | 24,800 |
2023/02/16 | 364 | 364 | 358 | 360 | 7,800 |
2023/02/15 | 355 | 365 | 353 | 360 | 21,800 |
2023/02/14 | 357 | 362 | 343 | 355 | 42,300 |
2023/02/13 | 367 | 367 | 342 | 359 | 44,700 |
2023/02/10 | 385 | 386 | 365 | 373 | 45,400 |
2023/02/09 | 385 | 385 | 381 | 384 | 7,200 |
2023/02/08 | 383 | 384 | 377 | 383 | 20,200 |
2023/02/07 | 394 | 395 | 382 | 385 | 28,800 |
2023/02/06 | 389 | 423 | 378 | 394 | 164,400 |
2023/02/03 | 381 | 384 | 371 | 380 | 28,600 |
2023/02/02 | 385 | 395 | 369 | 373 | 37,100 |
2023/02/01 | 385 | 399 | 381 | 385 | 23,100 |
2023/01/31 | 393 | 394 | 383 | 383 | 16,000 |
2023/01/30 | 411 | 411 | 396 | 396 | 13,900 |
2023/01/27 | 415 | 415 | 405 | 410 | 20,600 |
2023/01/26 | 420 | 422 | 413 | 415 | 21,600 |
2023/01/25 | 417 | 431 | 417 | 422 | 34,400 |
2023/01/24 | 420 | 427 | 411 | 417 | 42,900 |
2023/01/23 | 400 | 425 | 400 | 413 | 92,100 |
2023/01/20 | 390 | 401 | 388 | 398 | 34,200 |
2023/01/19 | 390 | 391 | 386 | 390 | 5,900 |
2023/01/18 | 385 | 393 | 384 | 390 | 20,000 |
2023/01/17 | 383 | 391 | 383 | 387 | 11,600 |
2023/01/16 | 385 | 388 | 378 | 387 | 23,000 |
2023/01/13 | 381 | 382 | 372 | 382 | 30,800 |
2023/01/12 | 390 | 390 | 379 | 385 | 8,500 |
2023/01/11 | 385 | 390 | 385 | 386 | 16,200 |
2023/01/10 | 389 | 390 | 382 | 385 | 22,200 |
2023/01/06 | 390 | 391 | 384 | 389 | 23,000 |
2023/01/05 | 379 | 392 | 379 | 391 | 78,600 |
2023/01/04 | 398 | 398 | 376 | 376 | 44,400 |