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 |
---|---|---|---|---|---|
2009/12/30 | 247 | 250 | 244 | 244 | 10,800 |
2009/12/29 | 248 | 254 | 245 | 247 | 36,300 |
2009/12/28 | 252 | 263 | 242 | 244 | 92,300 |
2009/12/25 | 265 | 282 | 264 | 277 | 108,300 |
2009/12/24 | 252 | 269 | 252 | 261 | 28,300 |
2009/12/22 | 253 | 257 | 252 | 253 | 7,100 |
2009/12/21 | 260 | 263 | 258 | 258 | 3,000 |
2009/12/18 | 260 | 260 | 252 | 258 | 3,700 |
2009/12/17 | 260 | 260 | 256 | 256 | 3,000 |
2009/12/16 | 259 | 261 | 257 | 257 | 13,100 |
2009/12/15 | 260 | 270 | 260 | 270 | 8,200 |
2009/12/14 | 262 | 264 | 259 | 263 | 2,700 |
2009/12/11 | 266 | 266 | 260 | 260 | 1,700 |
2009/12/10 | 263 | 264 | 254 | 264 | 5,000 |
2009/12/09 | 266 | 266 | 258 | 258 | 4,400 |
2009/12/08 | 265 | 265 | 257 | 257 | 2,100 |
2009/12/07 | 265 | 270 | 260 | 265 | 7,600 |
2009/12/04 | 245 | 262 | 245 | 260 | 5,400 |
2009/12/03 | 247 | 255 | 242 | 254 | 8,500 |
2009/12/02 | 231 | 242 | 231 | 242 | 3,500 |
2009/12/01 | 222 | 230 | 222 | 230 | 4,300 |
2009/11/30 | 222 | 225 | 222 | 225 | 1,300 |
2009/11/27 | 227 | 227 | 220 | 223 | 5,100 |
2009/11/26 | 234 | 234 | 229 | 229 | 2,200 |
2009/11/25 | 226 | 226 | 223 | 223 | 800 |
2009/11/24 | 225 | 227 | 225 | 227 | 2,100 |
2009/11/20 | 215 | 230 | 215 | 230 | 4,900 |
2009/11/19 | 230 | 238 | 215 | 220 | 4,100 |
2009/11/18 | 242 | 243 | 230 | 230 | 5,500 |
2009/11/17 | 247 | 247 | 240 | 243 | 3,300 |
2009/11/16 | 255 | 255 | 245 | 245 | 8,200 |
2009/11/13 | 264 | 268 | 260 | 268 | 3,800 |
2009/11/12 | 271 | 272 | 265 | 265 | 5,400 |
2009/11/11 | 271 | 275 | 271 | 275 | 900 |
2009/11/10 | 270 | 275 | 270 | 271 | 1,600 |
2009/11/09 | 271 | 271 | 270 | 270 | 1,700 |
2009/11/06 | 275 | 277 | 273 | 273 | 1,100 |
2009/11/05 | 275 | 277 | 275 | 277 | 500 |
2009/11/04 | 275 | 279 | 275 | 279 | 1,300 |
2009/11/02 | 268 | 280 | 268 | 279 | 5,600 |
2009/10/30 | 273 | 273 | 271 | 272 | 2,800 |
2009/10/29 | 274 | 274 | 274 | 274 | 1,400 |
2009/10/28 | 278 | 278 | 274 | 274 | 300 |
2009/10/27 | 275 | 279 | 271 | 279 | 2,300 |
2009/10/26 | 272 | 276 | 272 | 276 | 400 |
2009/10/23 | 279 | 280 | 279 | 280 | 1,400 |
2009/10/22 | 275 | 280 | 275 | 280 | 1,700 |
2009/10/21 | 270 | 270 | 270 | 270 | 300 |
2009/10/20 | 265 | 272 | 265 | 265 | 2,100 |
2009/10/19 | 271 | 280 | 257 | 257 | 6,800 |
2009/10/16 | 291 | 291 | 285 | 291 | 3,300 |
2009/10/15 | 290 | 294 | 288 | 289 | 10,300 |
2009/10/14 | 290 | 298 | 285 | 285 | 15,900 |
2009/10/13 | 281 | 282 | 275 | 280 | 3,600 |
2009/10/09 | 285 | 295 | 274 | 275 | 16,600 |
2009/10/08 | 250 | 255 | 246 | 255 | 2,800 |
2009/10/07 | 249 | 262 | 249 | 249 | 1,900 |
2009/10/06 | 236 | 245 | 236 | 245 | 3,200 |
2009/10/05 | 251 | 251 | 237 | 246 | 8,700 |
2009/10/02 | 258 | 259 | 251 | 251 | 5,200 |
2009/10/01 | 264 | 264 | 260 | 260 | 600 |
2009/09/30 | 262 | 267 | 262 | 267 | 600 |
2009/09/29 | 267 | 267 | 267 | 267 | 100 |
2009/09/28 | 264 | 268 | 263 | 263 | 1,700 |
2009/09/25 | 273 | 273 | 271 | 272 | 1,300 |
2009/09/24 | 265 | 265 | 255 | 265 | 5,800 |
2009/09/18 | 261 | 266 | 256 | 265 | 9,000 |
2009/09/17 | 275 | 275 | 267 | 270 | 10,400 |
2009/09/16 | 276 | 280 | 270 | 280 | 11,900 |
2009/09/15 | 286 | 287 | 278 | 282 | 12,700 |
2009/09/14 | 288 | 291 | 282 | 291 | 3,700 |
2009/09/11 | 291 | 291 | 285 | 285 | 1,400 |
2009/09/10 | 287 | 290 | 285 | 290 | 4,100 |
2009/09/09 | 285 | 290 | 285 | 285 | 2,000 |
2009/09/08 | 285 | 285 | 280 | 285 | 3,200 |
2009/09/07 | 285 | 293 | 283 | 292 | 7,700 |
2009/09/04 | 291 | 297 | 290 | 297 | 1,400 |
2009/09/03 | 292 | 294 | 291 | 291 | 5,400 |
2009/09/02 | 300 | 300 | 292 | 292 | 3,500 |
2009/09/01 | 290 | 299 | 290 | 299 | 4,700 |
2009/08/31 | 291 | 293 | 291 | 292 | 3,600 |
2009/08/28 | 297 | 297 | 292 | 293 | 3,900 |
2009/08/27 | 296 | 299 | 292 | 292 | 3,300 |
2009/08/26 | 295 | 298 | 288 | 297 | 5,700 |
2009/08/25 | 298 | 299 | 298 | 298 | 300 |
2009/08/24 | 295 | 303 | 293 | 293 | 7,200 |
2009/08/21 | 299 | 299 | 293 | 299 | 1,800 |
2009/08/20 | 292 | 301 | 292 | 295 | 2,800 |
2009/08/19 | 293 | 301 | 291 | 291 | 8,300 |
2009/08/18 | 308 | 308 | 298 | 298 | 3,600 |
2009/08/17 | 302 | 310 | 298 | 307 | 9,400 |
2009/08/14 | 309 | 310 | 305 | 310 | 6,900 |
2009/08/13 | 303 | 310 | 302 | 309 | 2,600 |
2009/08/12 | 308 | 308 | 302 | 302 | 3,000 |
2009/08/11 | 302 | 308 | 302 | 308 | 7,900 |
2009/08/10 | 310 | 310 | 308 | 308 | 2,400 |
2009/08/07 | 310 | 311 | 307 | 307 | 2,500 |
2009/08/06 | 314 | 314 | 307 | 311 | 3,800 |
2009/08/05 | 317 | 325 | 314 | 314 | 7,100 |
2009/08/04 | 320 | 326 | 314 | 317 | 17,400 |
2009/08/03 | 311 | 318 | 310 | 317 | 18,300 |
2009/07/31 | 309 | 309 | 301 | 306 | 11,300 |
2009/07/30 | 306 | 307 | 298 | 301 | 8,300 |
2009/07/29 | 301 | 310 | 300 | 300 | 9,100 |
2009/07/28 | 309 | 309 | 301 | 308 | 7,500 |
2009/07/27 | 300 | 304 | 298 | 304 | 3,700 |
2009/07/24 | 298 | 311 | 291 | 300 | 16,100 |
2009/07/23 | 295 | 300 | 292 | 297 | 6,100 |
2009/07/22 | 300 | 305 | 281 | 305 | 27,400 |
2009/07/21 | 311 | 311 | 301 | 302 | 17,800 |
2009/07/17 | 318 | 320 | 302 | 313 | 14,500 |
2009/07/16 | 321 | 325 | 310 | 318 | 12,400 |
2009/07/15 | 309 | 328 | 309 | 316 | 14,800 |
2009/07/14 | 314 | 330 | 308 | 314 | 14,200 |
2009/07/13 | 306 | 330 | 295 | 305 | 33,300 |
2009/07/10 | 337 | 337 | 312 | 315 | 26,900 |
2009/07/09 | 329 | 335 | 321 | 325 | 15,700 |
2009/07/08 | 334 | 345 | 320 | 339 | 26,000 |
2009/07/07 | 374 | 374 | 335 | 339 | 59,700 |
2009/07/06 | 370 | 372 | 353 | 360 | 30,400 |
2009/07/03 | 358 | 391 | 345 | 376 | 49,400 |
2009/07/02 | 380 | 390 | 361 | 374 | 80,100 |
2009/07/01 | 345 | 358 | 340 | 355 | 124,900 |
2009/06/30 | 348 | 400 | 337 | 400 | 108,400 |
2009/06/29 | 309 | 349 | 306 | 331 | 66,400 |
2009/06/26 | 307 | 310 | 300 | 305 | 28,200 |
2009/06/25 | 295 | 314 | 295 | 297 | 63,000 |
2009/06/24 | 295 | 310 | 289 | 297 | 94,900 |
2009/06/23 | 275 | 297 | 271 | 281 | 73,600 |
2009/06/22 | 251 | 276 | 251 | 270 | 32,800 |
2009/06/19 | 245 | 255 | 245 | 247 | 12,800 |
2009/06/18 | 262 | 262 | 242 | 243 | 21,000 |
2009/06/17 | 263 | 263 | 251 | 259 | 10,600 |
2009/06/16 | 265 | 269 | 255 | 257 | 24,800 |
2009/06/15 | 244 | 288 | 244 | 270 | 34,100 |
2009/06/12 | 233 | 245 | 233 | 245 | 12,200 |
2009/06/11 | 230 | 234 | 230 | 234 | 4,600 |
2009/06/10 | 220 | 230 | 220 | 230 | 8,400 |
2009/06/09 | 214 | 220 | 214 | 220 | 5,300 |
2009/06/08 | 214 | 214 | 210 | 211 | 1,800 |
2009/06/05 | 213 | 213 | 207 | 207 | 4,400 |
2009/06/04 | 203 | 210 | 202 | 210 | 4,200 |
2009/06/03 | 211 | 211 | 200 | 207 | 20,300 |
2009/06/02 | 212 | 214 | 210 | 210 | 4,200 |
2009/06/01 | 210 | 210 | 205 | 210 | 4,600 |
2009/05/29 | 209 | 210 | 206 | 210 | 2,000 |
2009/05/28 | 207 | 208 | 201 | 208 | 4,500 |
2009/05/27 | 207 | 207 | 203 | 203 | 1,000 |
2009/05/26 | 203 | 207 | 203 | 206 | 1,100 |
2009/05/25 | 202 | 205 | 202 | 202 | 2,000 |
2009/05/22 | 201 | 202 | 201 | 202 | 1,600 |
2009/05/21 | 208 | 208 | 200 | 205 | 6,600 |
2009/05/20 | 205 | 208 | 201 | 208 | 2,900 |
2009/05/19 | 208 | 209 | 203 | 208 | 3,700 |
2009/05/18 | 206 | 208 | 201 | 202 | 8,700 |
2009/05/15 | 198 | 210 | 197 | 208 | 9,500 |
2009/05/14 | 206 | 208 | 199 | 206 | 21,900 |
2009/05/13 | 185 | 209 | 185 | 204 | 34,200 |
2009/05/12 | 182 | 185 | 182 | 183 | 4,500 |
2009/05/11 | 179 | 184 | 179 | 181 | 8,400 |
2009/05/08 | 177 | 179 | 177 | 177 | 5,500 |
2009/05/07 | 178 | 178 | 176 | 176 | 9,900 |
2009/05/01 | 176 | 179 | 176 | 178 | 10,400 |
2009/04/30 | 172 | 177 | 172 | 176 | 18,200 |
2009/04/28 | 163 | 163 | 160 | 161 | 7,000 |
2009/04/27 | 170 | 170 | 161 | 165 | 5,800 |
2009/04/24 | 171 | 172 | 167 | 167 | 6,400 |
2009/04/23 | 173 | 173 | 165 | 172 | 5,500 |
2009/04/22 | 169 | 174 | 165 | 174 | 1,800 |
2009/04/21 | 166 | 166 | 163 | 163 | 2,700 |
2009/04/20 | 165 | 169 | 160 | 167 | 8,000 |
2009/04/17 | 180 | 180 | 169 | 175 | 5,500 |
2009/04/16 | 182 | 182 | 178 | 178 | 6,200 |
2009/04/15 | 175 | 187 | 175 | 182 | 7,400 |
2009/04/14 | 180 | 180 | 170 | 175 | 8,400 |
2009/04/13 | 160 | 170 | 157 | 170 | 21,900 |
2009/04/10 | 161 | 162 | 153 | 156 | 18,700 |
2009/04/09 | 157 | 159 | 157 | 158 | 1,200 |
2009/04/08 | 156 | 157 | 156 | 157 | 1,100 |
2009/04/07 | 158 | 158 | 157 | 157 | 400 |
2009/04/06 | 155 | 160 | 154 | 156 | 4,200 |
2009/04/03 | 158 | 158 | 155 | 155 | 1,000 |
2009/04/02 | 154 | 155 | 153 | 153 | 6,500 |
2009/04/01 | 157 | 160 | 157 | 160 | 400 |
2009/03/31 | 155 | 155 | 152 | 155 | 1,800 |
2009/03/30 | 155 | 160 | 153 | 155 | 6,100 |
2009/03/27 | 158 | 161 | 155 | 161 | 2,400 |
2009/03/26 | 154 | 155 | 153 | 153 | 2,100 |
2009/03/25 | 156 | 156 | 153 | 155 | 4,900 |
2009/03/24 | 156 | 160 | 155 | 157 | 5,300 |
2009/03/23 | 160 | 160 | 156 | 156 | 1,800 |
2009/03/19 | 162 | 162 | 157 | 157 | 1,900 |
2009/03/18 | 156 | 160 | 156 | 156 | 2,400 |
2009/03/17 | 156 | 159 | 155 | 159 | 1,600 |
2009/03/16 | 160 | 160 | 154 | 160 | 8,100 |
2009/03/13 | 151 | 160 | 151 | 160 | 3,600 |
2009/03/12 | 150 | 153 | 150 | 153 | 2,500 |
2009/03/11 | 152 | 154 | 149 | 150 | 1,900 |
2009/03/10 | 150 | 152 | 148 | 152 | 1,300 |
2009/03/09 | 150 | 150 | 150 | 150 | 1,400 |
2009/03/05 | 152 | 153 | 150 | 150 | 2,900 |
2009/03/04 | 149 | 151 | 148 | 151 | 2,200 |
2009/03/03 | 145 | 148 | 145 | 147 | 1,300 |
2009/03/02 | 149 | 149 | 148 | 149 | 600 |
2009/02/27 | 145 | 150 | 145 | 150 | 1,800 |
2009/02/26 | 148 | 149 | 148 | 148 | 1,800 |
2009/02/25 | 150 | 153 | 141 | 153 | 6,100 |
2009/02/24 | 153 | 153 | 152 | 152 | 700 |
2009/02/23 | 160 | 160 | 155 | 155 | 3,100 |
2009/02/20 | 160 | 160 | 160 | 160 | 1,200 |
2009/02/19 | 166 | 166 | 155 | 155 | 3,400 |
2009/02/18 | 168 | 168 | 158 | 164 | 4,500 |
2009/02/17 | 167 | 169 | 167 | 169 | 5,100 |
2009/02/16 | 167 | 167 | 165 | 165 | 7,700 |
2009/02/13 | 160 | 162 | 159 | 162 | 4,300 |
2009/02/12 | 151 | 159 | 151 | 154 | 3,000 |
2009/02/10 | 162 | 162 | 151 | 160 | 3,500 |
2009/02/09 | 152 | 162 | 145 | 162 | 9,500 |
2009/02/06 | 148 | 149 | 144 | 149 | 2,000 |
2009/02/05 | 149 | 153 | 147 | 148 | 3,300 |
2009/02/04 | 149 | 149 | 141 | 149 | 8,300 |
2009/02/03 | 150 | 151 | 145 | 146 | 4,200 |
2009/02/02 | 150 | 151 | 150 | 151 | 6,200 |
2009/01/30 | 156 | 156 | 145 | 155 | 16,200 |
2009/01/29 | 163 | 163 | 158 | 163 | 4,700 |
2009/01/28 | 160 | 163 | 160 | 163 | 5,000 |
2009/01/27 | 161 | 165 | 160 | 164 | 3,800 |
2009/01/26 | 166 | 166 | 161 | 161 | 5,400 |
2009/01/23 | 173 | 175 | 168 | 168 | 2,700 |
2009/01/22 | 170 | 172 | 167 | 170 | 4,100 |
2009/01/21 | 175 | 175 | 170 | 170 | 1,800 |
2009/01/20 | 177 | 187 | 170 | 170 | 4,900 |
2009/01/19 | 175 | 175 | 170 | 174 | 4,600 |
2009/01/16 | 192 | 192 | 178 | 178 | 9,300 |
2009/01/15 | 173 | 188 | 173 | 188 | 3,200 |
2009/01/14 | 173 | 178 | 170 | 173 | 1,700 |
2009/01/13 | 178 | 180 | 174 | 178 | 2,900 |
2009/01/09 | 183 | 183 | 179 | 179 | 4,100 |
2009/01/08 | 184 | 184 | 181 | 183 | 2,600 |
2009/01/07 | 184 | 185 | 184 | 185 | 3,000 |
2009/01/06 | 183 | 183 | 182 | 183 | 4,100 |
2009/01/05 | 187 | 187 | 180 | 182 | 2,100 |