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
2006/12/29 784 789 781 784 4,600
2006/12/28 776 779 776 776 1,900
2006/12/27 762 779 762 775 3,800
2006/12/26 770 772 759 772 7,500
2006/12/25 800 800 795 795 13,200
2006/12/22 799 807 796 800 6,300
2006/12/21 810 814 799 800 14,300
2006/12/20 816 823 806 811 9,200
2006/12/19 828 828 820 820 4,600
2006/12/18 830 830 822 826 4,600
2006/12/15 813 828 811 828 6,000
2006/12/14 811 813 807 810 6,500
2006/12/13 811 822 809 809 7,000
2006/12/12 816 820 815 817 2,000
2006/12/11 830 830 811 819 4,900
2006/12/08 838 838 823 830 6,300
2006/12/07 835 835 825 825 2,100
2006/12/06 835 835 826 835 2,300
2006/12/05 834 834 825 825 2,400
2006/12/04 834 834 833 833 900
2006/12/01 826 828 823 827 3,000
2006/11/30 825 827 821 827 1,100
2006/11/29 835 840 822 832 2,200
2006/11/28 817 840 817 840 4,100
2006/11/27 815 820 815 817 1,800
2006/11/24 803 809 803 809 1,200
2006/11/22 804 809 801 804 700
2006/11/21 808 808 801 801 1,200
2006/11/20 803 815 803 808 3,300
2006/11/17 815 815 801 801 3,800
2006/11/16 829 829 807 807 7,200
2006/11/15 820 826 813 826 2,300
2006/11/14 810 820 810 820 2,000
2006/11/13 806 826 806 817 2,500
2006/11/10 803 803 803 803 100
2006/11/09 806 824 800 824 1,700
2006/11/08 820 820 805 806 2,600
2006/11/07 820 821 810 821 1,500
2006/11/06 820 825 820 821 1,600
2006/11/02 810 819 806 819 4,100
2006/11/01 821 829 815 815 3,600
2006/10/31 822 830 820 830 5,900
2006/10/30 824 826 822 822 4,800
2006/10/27 815 824 815 820 1,900
2006/10/26 818 821 811 812 1,700
2006/10/25 806 818 805 809 1,800
2006/10/24 800 820 800 805 6,100
2006/10/23 796 804 796 800 1,100
2006/10/20 795 800 795 796 1,800
2006/10/19 800 800 790 795 2,900
2006/10/18 796 798 795 795 1,300
2006/10/17 799 801 796 797 5,800
2006/10/16 809 809 791 804 4,000
2006/10/13 788 789 781 789 2,600
2006/10/12 782 787 781 786 3,700
2006/10/11 792 792 781 782 5,900
2006/10/10 794 794 792 792 1,400
2006/10/06 792 795 792 795 1,800
2006/10/05 793 797 792 792 2,100
2006/10/04 791 797 791 797 800
2006/10/03 793 794 790 793 2,000
2006/10/02 798 799 793 795 2,900
2006/09/29 792 797 790 796 3,600
2006/09/28 798 799 791 799 1,100
2006/09/27 797 797 797 797 400
2006/09/26 794 797 786 795 3,200
2006/09/25 785 793 785 793 400
2006/09/22 775 785 775 785 600
2006/09/21 771 781 771 781 3,800
2006/09/20 779 780 771 780 3,500
2006/09/19 797 797 775 778 5,300
2006/09/15 780 780 767 780 5,400
2006/09/14 805 805 780 788 6,900
2006/09/13 818 823 810 810 2,200
2006/09/12 826 826 820 820 600
2006/09/11 822 826 820 826 1,500
2006/09/08 820 823 818 822 1,000
2006/09/07 822 822 816 816 4,800
2006/09/06 820 825 820 820 3,300
2006/09/05 821 823 820 820 1,500
2006/09/04 820 822 818 820 2,500
2006/09/01 820 820 819 819 1,200
2006/08/31 820 823 817 820 6,500
2006/08/30 820 820 814 820 3,000
2006/08/29 815 825 812 825 3,800
2006/08/28 817 822 816 820 1,700
2006/08/25 819 819 813 815 5,200
2006/08/24 815 819 812 819 2,000
2006/08/23 810 812 807 809 3,300
2006/08/22 804 810 801 805 3,100
2006/08/21 821 823 810 810 3,000
2006/08/18 840 840 804 820 18,200
2006/08/17 835 844 828 830 16,100
2006/08/16 818 818 803 811 9,300
2006/08/15 781 794 780 788 13,500
2006/08/14 779 784 770 781 12,600
2006/08/11 775 780 770 779 32,200
2006/08/10 778 783 776 779 9,500
2006/08/09 789 800 779 790 46,600
2006/08/08 811 831 778 779 43,400
2006/08/07 861 862 841 841 64,800
2006/08/04 949 949 940 941 3,300
2006/08/03 941 942 939 939 5,800
2006/08/02 943 943 942 942 600
2006/08/01 942 950 930 942 4,500
2006/07/31 929 946 929 946 1,200
2006/07/28 902 920 902 919 1,500
2006/07/27 910 920 883 911 5,100
2006/07/26 950 960 890 939 8,000
2006/07/25 970 980 968 970 3,100
2006/07/24 980 980 970 980 1,500
2006/07/21 971 971 970 970 1,500
2006/07/20 975 988 971 971 2,400
2006/07/19 974 974 964 965 1,700
2006/07/18 988 988 964 965 4,500
2006/07/14 955 970 950 962 2,700
2006/07/13 980 980 962 965 1,700
2006/07/12 970 989 970 970 1,800
2006/07/11 960 980 960 965 8,800
2006/07/10 985 985 945 950 32,000
2006/07/07 999 1,000 993 998 4,800
2006/07/06 1,008 1,008 999 1,003 2,700
2006/07/05 1,015 1,015 1,000 1,006 3,400
2006/07/04 1,026 1,027 999 1,027 8,100
2006/07/03 1,023 1,027 1,010 1,025 1,400
2006/06/30 1,043 1,049 1,020 1,022 2,400
2006/06/29 1,046 1,046 1,010 1,043 2,300
2006/06/28 1,003 1,035 1,002 1,035 3,100
2006/06/27 1,041 1,050 1,022 1,022 6,300
2006/06/26 1,071 1,089 1,050 1,050 13,400
2006/06/23 1,072 1,090 1,070 1,071 7,200
2006/06/22 1,065 1,070 1,060 1,070 3,500
2006/06/21 1,062 1,080 1,055 1,060 4,700
2006/06/20 1,041 1,068 1,041 1,055 3,400
2006/06/19 1,050 1,070 1,045 1,050 4,000
2006/06/16 1,070 1,070 1,030 1,030 4,700
2006/06/15 1,018 1,020 1,000 1,000 1,800
2006/06/14 1,020 1,020 1,010 1,010 2,000
2006/06/13 1,001 1,020 1,000 1,020 3,700
2006/06/12 1,020 1,050 1,015 1,015 4,300
2006/06/09 1,014 1,063 980 1,063 8,300
2006/06/08 1,090 1,090 1,001 1,065 6,500
2006/06/07 1,100 1,105 1,088 1,100 3,600
2006/06/06 1,100 1,106 1,060 1,100 5,700
2006/06/05 1,101 1,122 1,101 1,121 700
2006/06/02 1,100 1,120 1,085 1,120 4,100
2006/06/01 1,085 1,127 1,085 1,127 4,100
2006/05/31 1,120 1,125 1,100 1,125 1,200
2006/05/30 1,100 1,137 1,085 1,137 8,100
2006/05/29 1,100 1,139 1,063 1,139 12,400
2006/05/26 1,099 1,100 1,095 1,095 2,100
2006/05/25 1,100 1,108 1,096 1,108 1,400
2006/05/24 1,101 1,121 1,100 1,100 1,700
2006/05/23 1,100 1,129 1,099 1,120 1,600
2006/05/22 1,115 1,170 1,115 1,132 2,400
2006/05/19 1,061 1,100 1,061 1,100 5,800
2006/05/18 1,129 1,129 1,068 1,099 8,300
2006/05/17 1,131 1,143 1,131 1,140 4,300
2006/05/16 1,199 1,199 1,150 1,160 11,100
2006/05/15 1,200 1,205 1,195 1,199 10,200
2006/05/12 1,198 1,210 1,190 1,197 4,600
2006/05/11 1,210 1,216 1,205 1,210 6,800
2006/05/10 1,209 1,213 1,200 1,213 11,700
2006/05/09 1,210 1,220 1,196 1,210 13,900
2006/05/08 1,195 1,210 1,170 1,210 42,400
2006/05/02 1,184 1,184 1,162 1,175 5,200
2006/05/01 1,176 1,180 1,164 1,164 9,600
2006/04/28 1,156 1,165 1,145 1,165 4,400
2006/04/27 1,172 1,172 1,144 1,150 8,300
2006/04/26 1,190 1,190 1,160 1,160 5,300
2006/04/25 1,178 1,190 1,178 1,179 5,600
2006/04/24 1,170 1,180 1,140 1,180 9,400
2006/04/21 1,169 1,175 1,169 1,170 5,700
2006/04/20 1,170 1,170 1,120 1,159 5,900
2006/04/19 1,180 1,180 1,170 1,178 3,400
2006/04/18 1,168 1,178 1,163 1,178 7,200
2006/04/17 1,165 1,167 1,162 1,167 4,300
2006/04/14 1,160 1,162 1,150 1,162 8,800
2006/04/13 1,164 1,165 1,160 1,160 8,300
2006/04/12 1,165 1,166 1,162 1,164 9,000
2006/04/11 1,160 1,165 1,156 1,165 27,000
2006/04/10 1,119 1,155 1,119 1,155 25,600
2006/04/07 1,120 1,130 1,112 1,119 10,400
2006/04/06 1,130 1,130 1,103 1,120 24,200
2006/04/05 1,056 1,116 1,056 1,116 17,700
2006/04/04 1,058 1,060 1,056 1,057 3,700
2006/04/03 1,051 1,059 1,050 1,056 8,200
2006/03/31 1,048 1,048 1,020 1,046 7,600
2006/03/30 1,044 1,046 1,034 1,041 3,700
2006/03/29 1,021 1,040 1,021 1,031 3,700
2006/03/28 1,021 1,040 1,020 1,040 3,000
2006/03/27 1,035 1,046 1,020 1,040 4,900
2006/03/24 1,040 1,045 1,030 1,045 4,600
2006/03/23 1,040 1,040 1,025 1,040 5,200
2006/03/22 1,044 1,047 1,020 1,040 7,000
2006/03/20 1,040 1,050 1,030 1,044 9,200
2006/03/17 1,045 1,050 1,044 1,050 7,900
2006/03/16 1,049 1,049 1,040 1,045 9,500
2006/03/15 1,043 1,045 1,030 1,044 4,400
2006/03/14 1,049 1,049 1,042 1,044 7,300
2006/03/13 1,048 1,050 1,044 1,050 6,700
2006/03/10 1,046 1,046 1,037 1,044 5,900
2006/03/09 1,020 1,047 1,015 1,044 14,500
2006/03/08 1,024 1,026 1,015 1,020 3,200
2006/03/07 1,010 1,029 1,001 1,028 13,200
2006/03/06 990 1,013 990 1,013 8,300
2006/03/03 983 994 980 983 6,800
2006/03/02 1,025 1,025 994 1,002 5,200
2006/03/01 1,000 1,020 990 1,015 7,400
2006/02/28 990 1,020 990 1,020 14,700
2006/02/27 960 984 955 974 4,400
2006/02/24 950 964 943 960 7,000
2006/02/23 936 949 936 949 9,300
2006/02/22 920 937 915 937 6,200
2006/02/21 860 929 856 917 13,700
2006/02/20 901 901 862 862 26,100
2006/02/17 978 978 930 930 10,200
2006/02/16 988 997 951 970 7,500
2006/02/15 1,005 1,028 981 998 11,300
2006/02/14 978 984 950 982 19,400
2006/02/13 1,025 1,025 951 981 19,600
2006/02/10 1,089 1,094 1,010 1,025 39,700
2006/02/09 1,116 1,120 1,087 1,091 18,700
2006/02/08 1,125 1,149 1,102 1,126 24,700
2006/02/07 1,119 1,126 1,115 1,122 10,600
2006/02/06 1,100 1,134 1,080 1,103 68,200
2006/02/03 1,051 1,095 1,050 1,077 24,100
2006/02/02 1,072 1,081 1,031 1,032 6,300
2006/02/01 1,060 1,088 1,050 1,071 14,800
2006/01/31 1,039 1,040 1,004 1,039 10,800
2006/01/30 1,039 1,059 1,039 1,044 10,800
2006/01/27 1,006 1,040 1,000 1,040 11,400
2006/01/26 992 1,018 992 1,008 8,000
2006/01/25 1,045 1,045 995 1,007 26,800
2006/01/24 1,029 1,048 1,020 1,048 5,900
2006/01/23 1,000 1,056 980 1,029 22,000
2006/01/20 1,086 1,150 1,075 1,120 27,200
2006/01/19 952 1,044 952 1,035 20,200
2006/01/18 1,099 1,099 922 982 35,300
2006/01/17 1,126 1,138 1,122 1,122 8,600
2006/01/16 1,127 1,140 1,121 1,124 10,400
2006/01/13 1,116 1,146 1,116 1,143 15,600
2006/01/12 1,108 1,111 1,099 1,099 8,300
2006/01/11 1,119 1,119 1,104 1,105 6,300
2006/01/10 1,123 1,130 1,099 1,119 12,100
2006/01/06 1,100 1,120 1,082 1,120 10,900
2006/01/05 1,115 1,137 1,095 1,116 19,700
2006/01/04 1,150 1,150 1,115 1,115 12,600

このページの先頭へ