日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 509 510 509 510 4,400
2002/12/27 492 497 490 495 4,300
2002/12/26 481 490 481 488 6,300
2002/12/25 495 505 490 500 4,500
2002/12/24 488 495 486 490 9,400
2002/12/20 490 510 486 486 11,100
2002/12/19 498 500 490 500 5,000
2002/12/18 495 500 495 500 10,900
2002/12/17 500 510 500 500 2,300
2002/12/16 510 510 506 510 3,600
2002/12/13 501 505 499 500 9,000
2002/12/12 539 539 494 501 6,300
2002/12/11 501 547 500 547 5,400
2002/12/10 520 520 510 510 3,300
2002/12/09 520 520 510 520 2,000
2002/12/06 510 520 510 520 2,800
2002/12/05 530 530 521 530 2,500
2002/12/04 531 535 517 530 4,800
2002/12/03 599 599 505 515 22,900
2002/12/02 571 600 571 600 3,500
2002/11/29 590 619 573 619 12,900
2002/11/28 580 628 580 628 2,500
2002/11/27 609 609 550 550 5,600
2002/11/26 630 630 610 610 2,400
2002/11/25 579 640 550 640 8,300
2002/11/22 545 580 540 580 1,200
2002/11/21 480 535 480 535 7,400
2002/11/20 475 515 471 515 15,900
2002/11/19 476 498 467 475 15,800
2002/11/18 502 510 501 501 13,700
2002/11/15 600 600 556 580 8,300
2002/11/14 630 630 621 621 2,800
2002/11/13 630 650 630 650 3,500
2002/11/12 673 673 650 670 4,600
2002/11/11 676 686 676 686 300
2002/11/08 700 700 696 696 4,100
2002/11/07 700 700 697 700 4,100
2002/11/06 714 715 710 710 2,000
2002/11/05 700 715 695 715 9,000
2002/11/01 700 702 694 702 8,800
2002/10/31 692 700 669 670 39,100
2002/10/30 695 695 691 695 7,100
2002/10/29 694 699 672 699 17,600
2002/10/28 700 718 700 700 3,100
2002/10/25 700 700 691 698 800
2002/10/24 706 710 690 710 5,000
2002/10/23 711 725 711 725 2,500
2002/10/22 720 720 720 720 200
2002/10/21 730 730 725 725 1,100
2002/10/18 730 730 708 708 5,500
2002/10/17 720 725 711 725 800
2002/10/16 722 722 720 720 1,400
2002/10/15 730 730 720 729 2,500
2002/10/11 730 730 728 728 1,200
2002/10/10 711 711 700 700 7,000
2002/10/09 730 740 700 711 8,800
2002/10/08 710 720 710 711 4,400
2002/10/07 800 800 700 700 10,600
2002/10/04 725 775 725 770 25,400
2002/10/03 779 779 700 720 18,500
2002/10/02 810 810 765 765 3,300
2002/10/01 790 790 780 780 500
2002/09/30 830 830 780 800 5,400
2002/09/27 762 808 762 808 6,000
2002/09/26 770 770 760 762 1,300
2002/09/25 801 801 780 800 6,100
2002/09/24 770 830 770 800 9,400
2002/09/20 769 770 745 770 15,500
2002/09/19 712 750 712 740 10,400
2002/09/18 690 711 672 688 9,700
2002/09/17 720 730 670 670 32,700
2002/09/13 750 750 670 670 29,900
2002/09/12 788 788 750 750 4,000
2002/09/11 800 820 795 796 2,800
2002/09/10 800 800 800 800 1,400
2002/09/09 830 830 795 800 6,000
2002/09/06 800 810 795 800 15,800
2002/09/05 830 840 803 803 5,900
2002/09/04 819 820 777 820 9,000
2002/09/03 899 899 851 861 8,100
2002/09/02 910 920 880 900 5,900
2002/08/30 950 960 941 959 5,300
2002/08/29 985 990 960 960 2,700
2002/08/28 990 998 990 998 3,000
2002/08/27 1,000 1,000 991 1,000 6,600
2002/08/26 1,001 1,001 970 1,000 10,800
2002/08/23 1,048 1,048 1,010 1,010 7,300
2002/08/22 1,049 1,049 1,049 1,049 400
2002/08/21 1,000 1,050 1,000 1,050 6,400
2002/08/20 1,050 1,060 1,030 1,030 2,700
2002/08/19 1,100 1,100 1,100 1,100 500
2002/08/16 1,105 1,105 1,090 1,105 1,000
2002/08/15 1,099 1,100 1,080 1,085 900
2002/08/14 1,100 1,100 1,100 1,100 700
2002/08/13 1,105 1,105 1,050 1,050 4,100
2002/08/12 1,180 1,190 1,155 1,155 600
2002/08/09 1,100 1,100 1,090 1,100 3,800
2002/08/08 1,130 1,150 1,080 1,080 5,100
2002/08/07 1,180 1,200 1,151 1,195 1,600
2002/08/06 1,150 1,160 1,150 1,160 1,700
2002/08/05 1,161 1,161 1,150 1,150 1,400
2002/08/02 1,163 1,163 1,160 1,161 3,800
2002/08/01 1,219 1,220 1,160 1,161 5,100
2002/07/31 1,210 1,210 1,160 1,180 2,600
2002/07/30 1,210 1,210 1,190 1,200 15,200
2002/07/29 1,250 1,250 1,200 1,210 9,900
2002/07/26 1,280 1,299 1,280 1,299 700
2002/07/25 1,270 1,280 1,241 1,280 2,400
2002/07/24 1,283 1,283 1,250 1,250 1,900
2002/07/23 1,298 1,298 1,289 1,289 400
2002/07/22 1,300 1,300 1,290 1,290 1,200
2002/07/19 1,270 1,320 1,252 1,320 2,100
2002/07/18 1,220 1,280 1,220 1,250 13,400
2002/07/17 1,339 1,339 1,300 1,300 14,500
2002/07/16 1,375 1,375 1,340 1,340 1,000
2002/07/15 1,390 1,390 1,320 1,350 16,200
2002/07/12 1,410 1,420 1,360 1,360 3,200
2002/07/11 1,410 1,410 1,410 1,410 2,000
2002/07/10 1,430 1,435 1,400 1,430 22,000
2002/07/09 1,380 1,440 1,380 1,430 1,800
2002/07/08 1,445 1,445 1,360 1,360 900
2002/07/05 1,457 1,458 1,450 1,450 800
2002/07/04 1,390 1,480 1,350 1,480 10,200
2002/07/03 1,438 1,438 1,350 1,350 7,900
2002/07/02 1,400 1,450 1,400 1,450 3,000
2002/07/01 1,400 1,400 1,380 1,380 700
2002/06/28 1,388 1,388 1,360 1,360 500
2002/06/27 1,385 1,385 1,340 1,350 1,500
2002/06/26 1,398 1,398 1,385 1,385 500
2002/06/25 1,386 1,386 1,386 1,386 200
2002/06/24 1,390 1,390 1,390 1,390 100
2002/06/21 1,350 1,390 1,330 1,330 2,100
2002/06/20 1,350 1,350 1,330 1,350 1,000
2002/06/19 1,380 1,380 1,330 1,330 1,300
2002/06/18 1,390 1,390 1,370 1,385 800
2002/06/17 1,430 1,430 1,312 1,392 2,700
2002/06/14 1,300 1,330 1,292 1,311 3,500
2002/06/13 1,306 1,311 1,300 1,300 7,100
2002/06/12 1,320 1,320 1,302 1,309 6,900
2002/06/11 1,350 1,350 1,320 1,320 7,000
2002/06/10 1,350 1,350 1,340 1,350 4,400
2002/06/07 1,405 1,405 1,370 1,380 8,500
2002/06/06 1,439 1,439 1,410 1,410 2,800
2002/06/05 1,450 1,450 1,431 1,439 4,200
2002/06/04 1,440 1,445 1,438 1,438 5,200
2002/06/03 1,430 1,447 1,430 1,430 2,400
2002/05/31 1,450 1,450 1,410 1,430 3,800
2002/05/30 1,438 1,460 1,438 1,450 3,300
2002/05/29 1,440 1,450 1,422 1,430 2,400
2002/05/28 1,430 1,450 1,420 1,420 1,500
2002/05/27 1,450 1,450 1,420 1,420 3,900
2002/05/24 1,490 1,494 1,450 1,450 4,800
2002/05/23 1,440 1,470 1,440 1,455 5,200
2002/05/22 1,420 1,438 1,405 1,435 9,200
2002/05/21 1,438 1,438 1,360 1,380 25,700
2002/05/20 1,380 1,395 1,378 1,378 24,400
2002/05/17 1,440 1,440 1,370 1,380 18,000
2002/05/16 1,480 1,480 1,400 1,400 7,100
2002/05/15 1,430 1,471 1,430 1,440 1,300
2002/05/14 1,475 1,475 1,475 1,475 600
2002/05/13 1,479 1,479 1,425 1,425 1,600
2002/05/10 1,441 1,479 1,440 1,441 3,500
2002/05/09 1,460 1,490 1,460 1,480 1,400
2002/05/08 1,480 1,480 1,450 1,460 7,100
2002/05/07 1,499 1,499 1,470 1,480 3,100
2002/05/02 1,499 1,500 1,480 1,480 6,800
2002/05/01 1,501 1,505 1,410 1,479 7,300
2002/04/30 1,509 1,509 1,490 1,491 1,800
2002/04/26 1,528 1,528 1,490 1,510 3,300
2002/04/25 1,500 1,530 1,480 1,530 4,200
2002/04/24 1,539 1,550 1,490 1,550 11,300
2002/04/23 1,570 1,570 1,530 1,540 2,600
2002/04/22 1,600 1,600 1,558 1,600 1,500
2002/04/19 1,550 1,600 1,530 1,599 3,800
2002/04/18 1,590 1,600 1,560 1,580 4,500
2002/04/17 1,600 1,600 1,570 1,570 9,600
2002/04/16 1,600 1,600 1,590 1,590 2,900
2002/04/15 1,600 1,600 1,590 1,590 900
2002/04/12 1,599 1,599 1,550 1,589 3,400
2002/04/11 1,599 1,599 1,585 1,585 800
2002/04/10 1,590 1,600 1,585 1,599 3,000
2002/04/09 1,600 1,600 1,580 1,597 1,800
2002/04/08 1,600 1,601 1,590 1,590 2,700
2002/04/05 1,640 1,640 1,595 1,600 1,400
2002/04/04 1,610 1,650 1,582 1,640 2,500
2002/04/03 1,650 1,650 1,610 1,640 3,500
2002/04/02 1,650 1,650 1,649 1,650 2,200
2002/04/01 1,630 1,650 1,630 1,650 500
2002/03/29 1,620 1,635 1,610 1,610 3,300
2002/03/28 1,690 1,690 1,600 1,600 2,000
2002/03/27 1,650 1,670 1,640 1,670 1,900
2002/03/26 1,601 1,650 1,600 1,650 1,600
2002/03/25 1,674 1,680 1,590 1,590 7,700
2002/03/22 1,751 1,751 1,670 1,700 3,900
2002/03/20 1,700 1,750 1,700 1,750 2,500
2002/03/19 1,700 1,780 1,700 1,735 4,300
2002/03/18 1,752 1,890 1,700 1,740 22,600
2002/03/15 1,612 1,649 1,610 1,610 500
2002/03/14 1,650 1,650 1,649 1,650 500
2002/03/13 1,650 1,650 1,630 1,650 3,100
2002/03/12 1,639 1,650 1,630 1,640 3,000
2002/03/11 1,570 1,650 1,560 1,640 3,400
2002/03/08 1,590 1,590 1,550 1,560 6,000
2002/03/07 1,545 1,570 1,540 1,570 4,400
2002/03/06 1,550 1,570 1,545 1,545 6,400
2002/03/05 1,600 1,600 1,550 1,550 4,700
2002/03/04 1,630 1,630 1,570 1,600 1,800
2002/03/01 1,549 1,549 1,510 1,510 3,200
2002/02/28 1,550 1,550 1,530 1,540 3,100
2002/02/27 1,500 1,600 1,500 1,600 3,000
2002/02/26 1,600 1,600 1,590 1,590 1,800
2002/02/25 1,690 1,690 1,600 1,601 2,500
2002/02/22 1,700 1,700 1,660 1,700 2,400
2002/02/21 1,720 1,730 1,700 1,701 2,300
2002/02/20 1,700 1,740 1,686 1,698 14,600
2002/02/19 1,650 1,690 1,620 1,660 7,600
2002/02/18 1,650 1,650 1,600 1,600 300
2002/02/15 1,580 1,580 1,580 1,580 1,300
2002/02/14 1,600 1,600 1,580 1,580 17,300
2002/02/13 1,600 1,600 1,600 1,600 20,800
2002/02/12 1,660 1,660 1,590 1,600 4,200
2002/02/08 1,590 1,700 1,590 1,600 5,200
2002/02/07 1,599 1,600 1,580 1,590 800
2002/02/06 1,610 1,610 1,600 1,600 1,200
2002/02/05 1,660 1,660 1,660 1,660 700
2002/02/04 1,640 1,640 1,600 1,600 500
2002/02/01 1,700 1,700 1,610 1,635 1,300
2002/01/31 1,670 1,700 1,670 1,700 700
2002/01/30 1,700 1,700 1,695 1,700 2,500
2002/01/29 1,700 1,700 1,700 1,700 500
2002/01/28 1,710 1,710 1,695 1,700 1,900
2002/01/25 1,705 1,710 1,700 1,700 1,600
2002/01/24 1,700 1,700 1,700 1,700 3,300
2002/01/23 1,700 1,710 1,700 1,700 3,400
2002/01/22 1,709 1,710 1,700 1,700 2,400
2002/01/21 1,740 1,740 1,700 1,710 1,600
2002/01/18 1,690 1,740 1,690 1,740 3,200
2002/01/17 1,690 1,710 1,690 1,710 5,700
2002/01/16 1,650 1,685 1,650 1,685 2,000
2002/01/15 1,610 1,650 1,600 1,640 6,300
2002/01/11 1,600 1,640 1,600 1,610 1,800
2002/01/10 1,570 1,600 1,570 1,600 2,300
2002/01/09 1,600 1,600 1,600 1,600 800
2002/01/08 1,560 1,600 1,560 1,600 1,700
2002/01/07 1,600 1,620 1,560 1,560 6,200
2002/01/04 1,600 1,620 1,600 1,620 500

このページの先頭へ