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 |
|---|---|---|---|---|---|
| 2024/05/01 | 490 | 495 | 457 | 459 | 101,300 |
| 2024/04/30 | 484 | 486 | 474 | 482 | 54,000 |
| 2024/04/26 | 481 | 484 | 469 | 481 | 20,200 |
| 2024/04/25 | 486 | 487 | 475 | 480 | 12,400 |
| 2024/04/24 | 487 | 488 | 480 | 484 | 15,400 |
| 2024/04/23 | 487 | 488 | 481 | 485 | 14,300 |
| 2024/04/22 | 480 | 487 | 476 | 487 | 22,700 |
| 2024/04/19 | 476 | 481 | 462 | 477 | 28,900 |
| 2024/04/18 | 472 | 484 | 469 | 484 | 14,800 |
| 2024/04/17 | 485 | 490 | 457 | 471 | 34,600 |
| 2024/04/16 | 498 | 498 | 479 | 485 | 25,000 |
| 2024/04/15 | 499 | 503 | 495 | 496 | 7,500 |
| 2024/04/12 | 496 | 505 | 496 | 499 | 6,600 |
| 2024/04/11 | 495 | 500 | 495 | 496 | 3,000 |
| 2024/04/10 | 493 | 501 | 493 | 496 | 8,600 |
| 2024/04/09 | 495 | 499 | 492 | 493 | 8,200 |
| 2024/04/08 | 501 | 503 | 495 | 497 | 9,600 |
| 2024/04/05 | 501 | 508 | 501 | 501 | 5,300 |
| 2024/04/04 | 505 | 508 | 501 | 508 | 6,100 |
| 2024/04/03 | 508 | 510 | 501 | 504 | 8,500 |
| 2024/04/02 | 514 | 517 | 502 | 505 | 8,800 |
| 2024/04/01 | 512 | 519 | 507 | 511 | 17,800 |
| 2024/03/29 | 515 | 518 | 510 | 510 | 13,600 |
| 2024/03/28 | 515 | 521 | 511 | 515 | 18,500 |
| 2024/03/27 | 507 | 515 | 507 | 515 | 7,000 |
| 2024/03/26 | 507 | 513 | 500 | 509 | 15,500 |
| 2024/03/25 | 501 | 507 | 498 | 506 | 11,900 |
| 2024/03/22 | 507 | 509 | 501 | 503 | 8,200 |
| 2024/03/21 | 501 | 508 | 501 | 502 | 7,700 |
| 2024/03/19 | 496 | 505 | 496 | 500 | 15,300 |
| 2024/03/18 | 511 | 511 | 501 | 502 | 28,100 |
| 2024/03/15 | 508 | 517 | 506 | 513 | 12,800 |
| 2024/03/14 | 501 | 516 | 499 | 513 | 25,900 |
| 2024/03/13 | 495 | 507 | 493 | 500 | 15,300 |
| 2024/03/12 | 494 | 498 | 491 | 497 | 4,000 |
| 2024/03/11 | 503 | 507 | 492 | 496 | 15,800 |
| 2024/03/08 | 501 | 508 | 494 | 504 | 15,200 |
| 2024/03/07 | 502 | 503 | 493 | 499 | 15,200 |
| 2024/03/06 | 480 | 505 | 480 | 505 | 26,100 |
| 2024/03/05 | 484 | 490 | 480 | 486 | 14,600 |
| 2024/03/04 | 498 | 498 | 484 | 485 | 36,900 |
| 2024/03/01 | 506 | 506 | 497 | 500 | 26,700 |
| 2024/02/29 | 508 | 511 | 503 | 510 | 20,000 |
| 2024/02/28 | 500 | 509 | 498 | 509 | 22,600 |
| 2024/02/27 | 499 | 508 | 499 | 507 | 11,800 |
| 2024/02/26 | 506 | 506 | 494 | 500 | 21,600 |
| 2024/02/22 | 493 | 509 | 493 | 509 | 25,400 |
| 2024/02/21 | 499 | 499 | 492 | 494 | 10,400 |
| 2024/02/20 | 500 | 501 | 495 | 499 | 6,500 |
| 2024/02/19 | 492 | 502 | 492 | 496 | 26,200 |
| 2024/02/16 | 490 | 499 | 487 | 495 | 25,800 |
| 2024/02/15 | 491 | 495 | 477 | 484 | 53,600 |
| 2024/02/14 | 517 | 517 | 484 | 489 | 75,300 |
| 2024/02/13 | 503 | 528 | 498 | 517 | 123,400 |
| 2024/02/09 | 556 | 557 | 537 | 541 | 82,100 |
| 2024/02/08 | 534 | 570 | 525 | 557 | 335,000 |
| 2024/02/07 | 526 | 526 | 506 | 517 | 81,200 |
| 2024/02/06 | 520 | 523 | 516 | 523 | 27,300 |
| 2024/02/05 | 515 | 520 | 510 | 520 | 28,000 |
| 2024/02/02 | 513 | 519 | 512 | 518 | 13,700 |
| 2024/02/01 | 523 | 523 | 513 | 516 | 19,400 |
| 2024/01/31 | 520 | 528 | 516 | 522 | 16,100 |
| 2024/01/30 | 524 | 526 | 520 | 521 | 9,800 |
| 2024/01/29 | 525 | 532 | 523 | 527 | 17,700 |
| 2024/01/26 | 515 | 529 | 513 | 524 | 18,200 |
| 2024/01/25 | 522 | 524 | 513 | 515 | 22,500 |
| 2024/01/24 | 531 | 533 | 521 | 522 | 49,700 |
| 2024/01/23 | 532 | 536 | 528 | 532 | 24,900 |
| 2024/01/22 | 534 | 545 | 530 | 532 | 65,100 |
| 2024/01/19 | 542 | 548 | 530 | 535 | 54,700 |
| 2024/01/18 | 505 | 552 | 505 | 548 | 146,500 |
| 2024/01/17 | 496 | 517 | 488 | 513 | 68,800 |
| 2024/01/16 | 510 | 510 | 492 | 499 | 78,300 |
| 2024/01/15 | 513 | 513 | 504 | 509 | 21,300 |
| 2024/01/12 | 518 | 518 | 502 | 513 | 98,700 |
| 2024/01/11 | 523 | 523 | 512 | 518 | 36,300 |
| 2024/01/10 | 523 | 525 | 514 | 523 | 77,700 |
| 2024/01/09 | 516 | 523 | 509 | 523 | 54,900 |
| 2024/01/05 | 523 | 527 | 511 | 519 | 43,200 |
| 2024/01/04 | 530 | 537 | 519 | 522 | 45,200 |