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 |
---|---|---|---|---|---|
2013/12/30 | 214 | 214 | 213 | 213 | 8,900 |
2013/12/27 | 214 | 215 | 211 | 211 | 2,600 |
2013/12/26 | 207 | 216 | 207 | 211 | 26,900 |
2013/12/25 | 211 | 212 | 208 | 209 | 41,200 |
2013/12/24 | 213 | 218 | 213 | 213 | 22,000 |
2013/12/20 | 215 | 216 | 211 | 213 | 19,200 |
2013/12/19 | 216 | 218 | 214 | 215 | 13,700 |
2013/12/18 | 213 | 215 | 213 | 215 | 10,900 |
2013/12/17 | 215 | 216 | 211 | 216 | 7,500 |
2013/12/16 | 216 | 217 | 212 | 212 | 21,700 |
2013/12/13 | 215 | 217 | 210 | 212 | 33,200 |
2013/12/12 | 219 | 222 | 214 | 215 | 12,400 |
2013/12/11 | 220 | 224 | 219 | 219 | 14,000 |
2013/12/10 | 229 | 229 | 220 | 222 | 21,500 |
2013/12/09 | 231 | 231 | 226 | 229 | 6,900 |
2013/12/06 | 230 | 231 | 227 | 231 | 6,400 |
2013/12/05 | 229 | 237 | 229 | 233 | 7,400 |
2013/12/04 | 236 | 236 | 230 | 233 | 14,000 |
2013/12/03 | 237 | 237 | 230 | 237 | 11,100 |
2013/12/02 | 234 | 235 | 230 | 235 | 34,600 |
2013/11/29 | 238 | 239 | 234 | 234 | 21,300 |
2013/11/28 | 238 | 239 | 237 | 238 | 8,400 |
2013/11/27 | 239 | 239 | 233 | 238 | 17,200 |
2013/11/26 | 236 | 239 | 231 | 239 | 14,200 |
2013/11/25 | 232 | 239 | 230 | 236 | 35,700 |
2013/11/22 | 229 | 233 | 228 | 230 | 19,400 |
2013/11/21 | 226 | 234 | 225 | 233 | 40,400 |
2013/11/20 | 229 | 231 | 225 | 225 | 17,300 |
2013/11/19 | 221 | 231 | 221 | 229 | 36,900 |
2013/11/18 | 218 | 223 | 218 | 221 | 35,800 |
2013/11/15 | 213 | 216 | 211 | 216 | 22,400 |
2013/11/14 | 211 | 213 | 207 | 213 | 21,300 |
2013/11/13 | 210 | 212 | 210 | 210 | 6,500 |
2013/11/12 | 209 | 210 | 207 | 209 | 4,700 |
2013/11/11 | 211 | 211 | 207 | 209 | 5,400 |
2013/11/08 | 209 | 211 | 209 | 210 | 2,100 |
2013/11/07 | 209 | 213 | 209 | 209 | 8,600 |
2013/11/06 | 211 | 219 | 207 | 207 | 29,600 |
2013/11/05 | 214 | 214 | 208 | 211 | 8,800 |
2013/11/01 | 220 | 225 | 203 | 209 | 89,700 |
2013/10/31 | 230 | 231 | 224 | 230 | 27,100 |
2013/10/30 | 221 | 232 | 220 | 229 | 24,900 |
2013/10/29 | 223 | 223 | 222 | 222 | 1,100 |
2013/10/28 | 222 | 226 | 222 | 222 | 14,100 |
2013/10/25 | 230 | 230 | 223 | 225 | 10,600 |
2013/10/24 | 222 | 228 | 221 | 226 | 14,900 |
2013/10/23 | 235 | 236 | 221 | 222 | 42,300 |
2013/10/22 | 215 | 229 | 215 | 229 | 50,100 |
2013/10/21 | 211 | 215 | 211 | 215 | 8,600 |
2013/10/18 | 208 | 211 | 208 | 209 | 4,100 |
2013/10/17 | 209 | 211 | 205 | 209 | 13,000 |
2013/10/16 | 210 | 210 | 207 | 208 | 12,300 |
2013/10/15 | 213 | 213 | 209 | 212 | 30,700 |
2013/10/11 | 215 | 216 | 213 | 213 | 7,100 |
2013/10/10 | 217 | 217 | 207 | 213 | 23,300 |
2013/10/09 | 213 | 215 | 212 | 214 | 11,000 |
2013/10/08 | 214 | 215 | 210 | 211 | 18,600 |
2013/10/07 | 223 | 223 | 216 | 216 | 32,200 |
2013/10/04 | 227 | 227 | 219 | 223 | 38,800 |
2013/10/03 | 230 | 231 | 226 | 227 | 25,200 |
2013/10/02 | 235 | 245 | 229 | 235 | 42,700 |
2013/10/01 | 223 | 228 | 221 | 226 | 18,900 |
2013/09/30 | 220 | 222 | 219 | 221 | 14,200 |
2013/09/27 | 221 | 224 | 221 | 223 | 7,600 |
2013/09/26 | 219 | 220 | 216 | 219 | 25,800 |
2013/09/25 | 224 | 225 | 219 | 220 | 17,000 |
2013/09/24 | 235 | 235 | 218 | 225 | 41,300 |
2013/09/20 | 229 | 236 | 228 | 232 | 17,900 |
2013/09/19 | 224 | 230 | 224 | 229 | 9,100 |
2013/09/18 | 220 | 226 | 220 | 224 | 18,200 |
2013/09/17 | 220 | 227 | 220 | 222 | 34,100 |
2013/09/13 | 219 | 222 | 217 | 222 | 14,800 |
2013/09/12 | 218 | 219 | 216 | 217 | 4,900 |
2013/09/11 | 219 | 219 | 214 | 219 | 19,200 |
2013/09/10 | 218 | 218 | 213 | 217 | 13,300 |
2013/09/09 | 215 | 218 | 209 | 213 | 30,500 |
2013/09/06 | 210 | 210 | 205 | 205 | 16,100 |
2013/09/05 | 213 | 214 | 209 | 210 | 12,200 |
2013/09/04 | 211 | 213 | 209 | 213 | 9,400 |
2013/09/03 | 215 | 215 | 210 | 211 | 10,700 |
2013/09/02 | 213 | 214 | 210 | 212 | 7,200 |
2013/08/30 | 217 | 218 | 212 | 212 | 5,500 |
2013/08/29 | 215 | 218 | 213 | 213 | 5,500 |
2013/08/28 | 216 | 217 | 212 | 213 | 8,100 |
2013/08/27 | 219 | 219 | 216 | 216 | 5,100 |
2013/08/26 | 216 | 220 | 216 | 219 | 11,200 |
2013/08/23 | 219 | 223 | 214 | 215 | 17,200 |
2013/08/22 | 218 | 220 | 215 | 218 | 4,600 |
2013/08/21 | 220 | 224 | 217 | 220 | 4,600 |
2013/08/20 | 222 | 225 | 219 | 220 | 15,300 |
2013/08/19 | 225 | 225 | 219 | 222 | 5,500 |
2013/08/16 | 216 | 220 | 216 | 220 | 13,700 |
2013/08/15 | 225 | 228 | 219 | 219 | 16,400 |
2013/08/14 | 213 | 233 | 213 | 225 | 34,200 |
2013/08/13 | 211 | 219 | 206 | 212 | 29,600 |
2013/08/12 | 218 | 218 | 208 | 214 | 37,100 |
2013/08/09 | 219 | 227 | 217 | 219 | 34,500 |
2013/08/08 | 223 | 227 | 222 | 222 | 19,600 |
2013/08/07 | 226 | 238 | 222 | 224 | 70,700 |
2013/08/06 | 235 | 250 | 224 | 228 | 156,100 |
2013/08/05 | 235 | 235 | 221 | 233 | 167,100 |
2013/08/02 | 250 | 255 | 217 | 234 | 697,400 |
2013/08/01 | 316 | 316 | 251 | 251 | 1,968,300 |
2013/07/31 | 236 | 236 | 236 | 236 | 27,900 |
2013/07/30 | 182 | 186 | 181 | 186 | 8,200 |
2013/07/29 | 184 | 186 | 182 | 183 | 22,100 |
2013/07/26 | 183 | 186 | 182 | 184 | 15,300 |
2013/07/25 | 183 | 186 | 182 | 185 | 10,400 |
2013/07/24 | 184 | 187 | 183 | 184 | 15,200 |
2013/07/23 | 187 | 188 | 185 | 185 | 4,100 |
2013/07/22 | 190 | 190 | 185 | 186 | 20,500 |
2013/07/19 | 194 | 194 | 189 | 189 | 12,100 |
2013/07/18 | 190 | 199 | 189 | 192 | 31,100 |
2013/07/17 | 194 | 194 | 191 | 193 | 16,900 |
2013/07/16 | 186 | 195 | 186 | 194 | 44,700 |
2013/07/12 | 182 | 189 | 182 | 185 | 31,900 |
2013/07/11 | 181 | 183 | 181 | 181 | 9,800 |
2013/07/10 | 183 | 184 | 179 | 180 | 7,200 |
2013/07/09 | 182 | 184 | 179 | 181 | 11,200 |
2013/07/08 | 187 | 188 | 179 | 180 | 22,200 |
2013/07/05 | 177 | 185 | 177 | 183 | 18,300 |
2013/07/04 | 179 | 180 | 177 | 179 | 9,100 |
2013/07/03 | 182 | 183 | 178 | 179 | 20,100 |
2013/07/02 | 171 | 179 | 170 | 177 | 24,500 |
2013/07/01 | 157 | 172 | 157 | 170 | 18,100 |
2013/06/28 | 161 | 162 | 155 | 159 | 18,700 |
2013/06/27 | 154 | 163 | 152 | 155 | 43,000 |
2013/06/26 | 177 | 178 | 154 | 154 | 37,400 |
2013/06/25 | 181 | 181 | 168 | 168 | 60,800 |
2013/06/24 | 188 | 188 | 182 | 184 | 28,300 |
2013/06/21 | 188 | 189 | 183 | 188 | 10,400 |
2013/06/20 | 185 | 193 | 185 | 190 | 20,000 |
2013/06/19 | 189 | 191 | 184 | 184 | 21,800 |
2013/06/18 | 185 | 187 | 183 | 183 | 13,000 |
2013/06/17 | 183 | 185 | 182 | 182 | 17,800 |
2013/06/14 | 187 | 189 | 183 | 183 | 17,700 |
2013/06/13 | 185 | 192 | 183 | 183 | 29,000 |
2013/06/12 | 184 | 194 | 182 | 190 | 43,200 |
2013/06/11 | 199 | 199 | 188 | 193 | 32,400 |
2013/06/10 | 190 | 200 | 190 | 194 | 70,300 |
2013/06/07 | 200 | 200 | 175 | 186 | 117,900 |
2013/06/06 | 252 | 266 | 201 | 205 | 141,400 |
2013/06/05 | 280 | 281 | 251 | 268 | 222,100 |
2013/06/04 | 310 | 320 | 278 | 284 | 330,900 |
2013/06/03 | 250 | 310 | 246 | 300 | 499,200 |
2013/05/31 | 222 | 230 | 215 | 230 | 69,100 |
2013/05/30 | 219 | 243 | 219 | 222 | 100,100 |
2013/05/29 | 226 | 226 | 222 | 223 | 21,200 |
2013/05/28 | 213 | 218 | 209 | 218 | 12,300 |
2013/05/27 | 220 | 220 | 205 | 213 | 19,300 |
2013/05/24 | 224 | 226 | 211 | 219 | 71,300 |
2013/05/23 | 235 | 242 | 215 | 225 | 29,900 |
2013/05/22 | 240 | 242 | 230 | 241 | 28,200 |
2013/05/21 | 237 | 238 | 230 | 238 | 9,600 |
2013/05/20 | 227 | 240 | 227 | 237 | 16,200 |
2013/05/17 | 207 | 227 | 207 | 227 | 20,400 |
2013/05/16 | 218 | 230 | 200 | 212 | 46,300 |
2013/05/15 | 243 | 243 | 220 | 226 | 57,900 |
2013/05/14 | 245 | 245 | 240 | 240 | 16,100 |
2013/05/13 | 245 | 248 | 241 | 242 | 19,400 |
2013/05/10 | 244 | 245 | 241 | 243 | 20,900 |
2013/05/09 | 245 | 248 | 242 | 245 | 36,500 |
2013/05/08 | 252 | 252 | 240 | 242 | 46,600 |
2013/05/07 | 251 | 252 | 245 | 250 | 22,500 |
2013/05/02 | 245 | 250 | 240 | 242 | 33,400 |
2013/05/01 | 251 | 275 | 241 | 245 | 276,000 |
2013/04/30 | 230 | 235 | 220 | 235 | 43,900 |
2013/04/26 | 226 | 228 | 226 | 227 | 10,600 |
2013/04/25 | 223 | 228 | 220 | 225 | 45,200 |
2013/04/24 | 228 | 230 | 226 | 228 | 21,200 |
2013/04/23 | 234 | 234 | 227 | 228 | 14,700 |
2013/04/22 | 232 | 239 | 229 | 230 | 23,200 |
2013/04/19 | 230 | 239 | 222 | 234 | 27,900 |
2013/04/18 | 228 | 234 | 222 | 230 | 26,400 |
2013/04/17 | 229 | 234 | 224 | 232 | 24,000 |
2013/04/16 | 215 | 240 | 210 | 233 | 75,100 |
2013/04/15 | 230 | 230 | 220 | 221 | 59,500 |
2013/04/12 | 230 | 237 | 229 | 232 | 59,800 |
2013/04/11 | 248 | 255 | 230 | 238 | 99,700 |
2013/04/10 | 240 | 264 | 237 | 247 | 201,000 |
2013/04/09 | 212 | 248 | 210 | 239 | 173,400 |
2013/04/08 | 219 | 219 | 210 | 215 | 47,500 |
2013/04/05 | 226 | 228 | 210 | 220 | 136,800 |
2013/04/04 | 186 | 219 | 186 | 218 | 146,600 |
2013/04/03 | 183 | 197 | 171 | 190 | 144,300 |
2013/04/02 | 189 | 189 | 155 | 180 | 148,100 |
2013/04/01 | 193 | 200 | 190 | 194 | 138,000 |
2013/03/29 | 205 | 250 | 196 | 198 | 355,900 |
2013/03/28 | 204 | 208 | 192 | 208 | 213,600 |
2013/03/27 | 190 | 228 | 187 | 208 | 482,600 |
2013/03/26 | 168 | 183 | 165 | 180 | 122,100 |
2013/03/25 | 154 | 168 | 154 | 164 | 62,300 |
2013/03/22 | 157 | 158 | 155 | 156 | 18,000 |
2013/03/21 | 153 | 162 | 153 | 155 | 59,900 |
2013/03/19 | 144 | 149 | 144 | 149 | 30,600 |
2013/03/18 | 139 | 146 | 139 | 145 | 18,000 |
2013/03/15 | 139 | 144 | 139 | 140 | 17,000 |
2013/03/14 | 135 | 139 | 135 | 138 | 10,200 |
2013/03/13 | 139 | 140 | 133 | 136 | 19,500 |
2013/03/12 | 144 | 144 | 137 | 139 | 31,100 |
2013/03/11 | 157 | 158 | 143 | 144 | 31,700 |
2013/03/08 | 141 | 158 | 141 | 157 | 74,700 |
2013/03/07 | 138 | 141 | 136 | 141 | 9,000 |
2013/03/06 | 136 | 138 | 136 | 138 | 9,300 |
2013/03/05 | 132 | 135 | 132 | 134 | 6,800 |
2013/03/04 | 131 | 134 | 130 | 132 | 7,500 |
2013/03/01 | 131 | 133 | 130 | 133 | 10,000 |
2013/02/28 | 131 | 132 | 131 | 131 | 4,100 |
2013/02/27 | 131 | 132 | 130 | 132 | 6,300 |
2013/02/26 | 130 | 132 | 128 | 132 | 3,800 |
2013/02/25 | 131 | 132 | 131 | 132 | 1,600 |
2013/02/22 | 132 | 132 | 129 | 129 | 4,800 |
2013/02/21 | 130 | 133 | 130 | 132 | 2,800 |
2013/02/20 | 132 | 132 | 130 | 131 | 3,200 |
2013/02/19 | 131 | 131 | 128 | 128 | 2,200 |
2013/02/18 | 126 | 128 | 125 | 127 | 4,100 |
2013/02/15 | 132 | 132 | 124 | 124 | 23,700 |
2013/02/14 | 127 | 130 | 125 | 130 | 5,100 |
2013/02/13 | 142 | 142 | 127 | 127 | 30,700 |
2013/02/12 | 138 | 143 | 137 | 139 | 10,900 |
2013/02/08 | 142 | 142 | 137 | 137 | 14,900 |
2013/02/07 | 139 | 142 | 138 | 139 | 4,400 |
2013/02/06 | 141 | 143 | 140 | 142 | 4,100 |
2013/02/05 | 139 | 143 | 138 | 139 | 14,200 |
2013/02/04 | 138 | 148 | 138 | 144 | 33,800 |
2013/02/01 | 135 | 136 | 135 | 136 | 1,300 |
2013/01/31 | 137 | 137 | 135 | 135 | 900 |
2013/01/30 | 134 | 139 | 134 | 137 | 6,900 |
2013/01/29 | 136 | 137 | 134 | 134 | 3,400 |
2013/01/28 | 135 | 138 | 134 | 135 | 4,800 |
2013/01/25 | 134 | 136 | 134 | 135 | 8,100 |
2013/01/24 | 132 | 135 | 132 | 133 | 5,500 |
2013/01/23 | 135 | 135 | 132 | 132 | 6,300 |
2013/01/22 | 135 | 135 | 134 | 135 | 5,200 |
2013/01/21 | 135 | 135 | 132 | 135 | 6,100 |
2013/01/18 | 132 | 133 | 131 | 133 | 3,800 |
2013/01/17 | 134 | 134 | 130 | 133 | 11,300 |
2013/01/16 | 132 | 136 | 132 | 134 | 8,500 |
2013/01/15 | 133 | 136 | 132 | 135 | 8,100 |
2013/01/11 | 138 | 138 | 132 | 133 | 18,700 |
2013/01/10 | 135 | 139 | 135 | 137 | 12,500 |
2013/01/09 | 132 | 136 | 132 | 132 | 17,000 |
2013/01/08 | 132 | 134 | 131 | 132 | 1,500 |
2013/01/07 | 135 | 135 | 130 | 134 | 15,900 |
2013/01/04 | 131 | 132 | 131 | 132 | 9,100 |