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 |
---|---|---|---|---|---|
2015/12/30 | 303 | 303 | 299 | 300 | 13,800 |
2015/12/29 | 308 | 308 | 301 | 305 | 12,300 |
2015/12/28 | 300 | 316 | 299 | 308 | 32,700 |
2015/12/25 | 300 | 302 | 298 | 301 | 49,000 |
2015/12/24 | 313 | 313 | 298 | 298 | 114,100 |
2015/12/22 | 335 | 339 | 313 | 313 | 82,700 |
2015/12/21 | 340 | 345 | 335 | 335 | 27,500 |
2015/12/18 | 348 | 350 | 343 | 348 | 29,500 |
2015/12/17 | 340 | 348 | 340 | 348 | 75,800 |
2015/12/16 | 359 | 361 | 340 | 340 | 182,700 |
2015/12/15 | 374 | 383 | 362 | 362 | 273,700 |
2015/12/14 | 357 | 375 | 348 | 375 | 247,500 |
2015/12/11 | 368 | 378 | 357 | 362 | 319,600 |
2015/12/10 | 347 | 370 | 347 | 357 | 424,900 |
2015/12/09 | 322 | 378 | 319 | 352 | 1,503,000 |
2015/12/08 | 328 | 328 | 316 | 325 | 86,000 |
2015/12/07 | 311 | 334 | 310 | 322 | 118,700 |
2015/12/04 | 311 | 312 | 306 | 310 | 28,000 |
2015/12/03 | 305 | 309 | 302 | 307 | 24,100 |
2015/12/02 | 304 | 306 | 303 | 303 | 11,600 |
2015/12/01 | 304 | 306 | 302 | 303 | 23,400 |
2015/11/30 | 307 | 308 | 303 | 303 | 64,100 |
2015/11/27 | 306 | 309 | 304 | 307 | 30,600 |
2015/11/26 | 308 | 310 | 306 | 306 | 14,400 |
2015/11/25 | 309 | 310 | 305 | 308 | 32,500 |
2015/11/24 | 308 | 315 | 307 | 310 | 16,300 |
2015/11/20 | 315 | 315 | 306 | 309 | 27,100 |
2015/11/19 | 314 | 315 | 306 | 310 | 31,600 |
2015/11/18 | 302 | 315 | 301 | 315 | 41,300 |
2015/11/17 | 302 | 303 | 300 | 301 | 24,700 |
2015/11/16 | 300 | 302 | 300 | 300 | 13,900 |
2015/11/13 | 301 | 305 | 300 | 300 | 34,600 |
2015/11/12 | 302 | 304 | 300 | 301 | 13,400 |
2015/11/11 | 302 | 303 | 301 | 301 | 21,900 |
2015/11/10 | 304 | 304 | 300 | 301 | 16,000 |
2015/11/09 | 302 | 304 | 301 | 304 | 10,800 |
2015/11/06 | 301 | 303 | 299 | 300 | 11,400 |
2015/11/05 | 302 | 303 | 298 | 298 | 34,500 |
2015/11/04 | 304 | 307 | 301 | 301 | 29,600 |
2015/11/02 | 302 | 319 | 301 | 301 | 31,400 |
2015/10/30 | 302 | 306 | 302 | 302 | 4,600 |
2015/10/29 | 303 | 305 | 302 | 302 | 8,800 |
2015/10/28 | 307 | 313 | 303 | 303 | 15,300 |
2015/10/27 | 302 | 305 | 300 | 304 | 16,700 |
2015/10/26 | 303 | 305 | 299 | 302 | 17,600 |
2015/10/23 | 315 | 315 | 305 | 305 | 32,400 |
2015/10/22 | 316 | 316 | 312 | 312 | 30,100 |
2015/10/21 | 316 | 318 | 315 | 316 | 9,000 |
2015/10/20 | 327 | 327 | 317 | 317 | 6,600 |
2015/10/19 | 323 | 333 | 320 | 320 | 8,200 |
2015/10/16 | 334 | 334 | 320 | 326 | 22,000 |
2015/10/15 | 319 | 324 | 316 | 318 | 12,000 |
2015/10/14 | 317 | 336 | 316 | 321 | 45,000 |
2015/10/13 | 321 | 322 | 315 | 315 | 12,000 |
2015/10/09 | 315 | 320 | 312 | 315 | 21,300 |
2015/10/08 | 315 | 316 | 311 | 311 | 13,100 |
2015/10/07 | 310 | 315 | 309 | 312 | 15,000 |
2015/10/06 | 309 | 314 | 308 | 309 | 18,400 |
2015/10/05 | 304 | 309 | 304 | 307 | 13,300 |
2015/10/02 | 308 | 310 | 303 | 304 | 20,600 |
2015/10/01 | 308 | 310 | 302 | 308 | 30,200 |
2015/09/30 | 310 | 310 | 302 | 303 | 20,300 |
2015/09/29 | 309 | 311 | 301 | 302 | 31,000 |
2015/09/28 | 302 | 314 | 301 | 306 | 19,800 |
2015/09/25 | 303 | 313 | 300 | 302 | 18,000 |
2015/09/24 | 308 | 311 | 298 | 311 | 18,600 |
2015/09/18 | 302 | 311 | 296 | 303 | 32,300 |
2015/09/17 | 298 | 306 | 298 | 300 | 24,600 |
2015/09/16 | 301 | 304 | 296 | 298 | 23,800 |
2015/09/15 | 307 | 308 | 296 | 300 | 29,500 |
2015/09/14 | 310 | 329 | 295 | 299 | 410,500 |
2015/09/11 | 293 | 305 | 289 | 302 | 79,200 |
2015/09/10 | 300 | 300 | 287 | 291 | 53,400 |
2015/09/09 | 294 | 329 | 287 | 292 | 227,500 |
2015/09/08 | 292 | 297 | 284 | 285 | 54,600 |
2015/09/07 | 293 | 310 | 291 | 294 | 76,300 |
2015/09/04 | 302 | 308 | 299 | 301 | 57,900 |
2015/09/03 | 307 | 310 | 302 | 302 | 40,400 |
2015/09/02 | 327 | 330 | 302 | 305 | 110,200 |
2015/09/01 | 331 | 333 | 324 | 327 | 89,800 |
2015/08/31 | 327 | 346 | 327 | 330 | 57,700 |
2015/08/28 | 325 | 334 | 324 | 329 | 74,000 |
2015/08/27 | 332 | 335 | 320 | 320 | 69,000 |
2015/08/26 | 331 | 344 | 323 | 327 | 64,600 |
2015/08/25 | 324 | 354 | 320 | 331 | 239,100 |
2015/08/24 | 332 | 343 | 330 | 330 | 421,900 |
2015/08/21 | 398 | 428 | 340 | 346 | 2,987,400 |
2015/08/20 | 365 | 386 | 356 | 377 | 1,597,400 |
2015/08/19 | 369 | 404 | 355 | 373 | 10,495,900 |
2015/08/18 | 306 | 382 | 303 | 382 | 7,578,100 |
2015/08/17 | 309 | 313 | 302 | 302 | 13,600 |
2015/08/14 | 305 | 310 | 305 | 305 | 14,300 |
2015/08/13 | 303 | 311 | 301 | 310 | 28,200 |
2015/08/12 | 305 | 312 | 301 | 305 | 32,700 |
2015/08/11 | 306 | 314 | 303 | 308 | 21,800 |
2015/08/10 | 301 | 319 | 301 | 304 | 70,100 |
2015/08/07 | 301 | 308 | 299 | 300 | 21,000 |
2015/08/06 | 301 | 307 | 299 | 301 | 15,700 |
2015/08/05 | 301 | 316 | 298 | 303 | 25,800 |
2015/08/04 | 305 | 306 | 299 | 300 | 30,600 |
2015/08/03 | 303 | 307 | 303 | 303 | 24,900 |
2015/07/31 | 308 | 318 | 301 | 303 | 88,900 |
2015/07/30 | 318 | 331 | 315 | 322 | 15,800 |
2015/07/29 | 319 | 328 | 317 | 321 | 20,200 |
2015/07/28 | 308 | 321 | 308 | 319 | 32,100 |
2015/07/27 | 323 | 324 | 315 | 316 | 58,400 |
2015/07/24 | 323 | 327 | 320 | 323 | 21,700 |
2015/07/23 | 333 | 342 | 321 | 322 | 67,700 |
2015/07/22 | 338 | 338 | 331 | 336 | 20,300 |
2015/07/21 | 334 | 343 | 330 | 334 | 39,900 |
2015/07/17 | 332 | 332 | 323 | 329 | 27,100 |
2015/07/16 | 319 | 328 | 319 | 324 | 51,200 |
2015/07/15 | 333 | 333 | 318 | 321 | 147,000 |
2015/07/14 | 347 | 347 | 319 | 333 | 137,300 |
2015/07/13 | 340 | 353 | 336 | 341 | 75,900 |
2015/07/10 | 341 | 354 | 335 | 338 | 103,000 |
2015/07/09 | 319 | 366 | 316 | 357 | 407,500 |
2015/07/08 | 376 | 379 | 332 | 343 | 293,000 |
2015/07/07 | 349 | 369 | 344 | 368 | 196,600 |
2015/07/06 | 350 | 355 | 338 | 342 | 222,300 |
2015/07/03 | 366 | 380 | 356 | 364 | 476,900 |
2015/07/02 | 363 | 365 | 353 | 353 | 146,700 |
2015/07/01 | 348 | 359 | 336 | 359 | 159,500 |
2015/06/30 | 360 | 360 | 336 | 344 | 276,300 |
2015/06/29 | 360 | 372 | 350 | 352 | 429,800 |
2015/06/26 | 373 | 395 | 373 | 382 | 506,000 |
2015/06/25 | 383 | 417 | 373 | 380 | 1,374,300 |
2015/06/24 | 380 | 394 | 373 | 382 | 868,000 |
2015/06/23 | 380 | 404 | 372 | 398 | 1,205,600 |
2015/06/22 | 372 | 399 | 366 | 388 | 1,693,200 |
2015/06/19 | 383 | 470 | 368 | 372 | 5,574,900 |
2015/06/18 | 399 | 425 | 370 | 396 | 5,138,600 |
2015/06/17 | 421 | 438 | 364 | 382 | 8,120,400 |
2015/06/16 | 573 | 573 | 413 | 413 | 16,947,600 |
2015/06/15 | 493 | 493 | 493 | 493 | 84,200 |
2015/06/12 | 373 | 413 | 371 | 413 | 11,094,500 |
2015/06/11 | 265 | 333 | 265 | 333 | 30,949,800 |
2015/06/10 | 238 | 275 | 226 | 253 | 2,285,500 |
2015/06/09 | 232 | 249 | 229 | 231 | 337,400 |
2015/06/08 | 223 | 237 | 221 | 235 | 502,300 |
2015/06/05 | 208 | 278 | 208 | 238 | 3,573,500 |
2015/06/04 | 208 | 209 | 206 | 206 | 10,700 |
2015/06/03 | 210 | 211 | 205 | 207 | 26,200 |
2015/06/02 | 213 | 214 | 211 | 211 | 6,300 |
2015/06/01 | 213 | 213 | 208 | 210 | 5,800 |
2015/05/29 | 207 | 212 | 207 | 210 | 5,400 |
2015/05/28 | 212 | 212 | 207 | 207 | 9,700 |
2015/05/27 | 216 | 216 | 210 | 210 | 16,700 |
2015/05/26 | 216 | 216 | 212 | 216 | 19,000 |
2015/05/25 | 212 | 217 | 211 | 216 | 14,700 |
2015/05/22 | 211 | 215 | 210 | 215 | 5,100 |
2015/05/21 | 213 | 215 | 210 | 211 | 9,800 |
2015/05/20 | 210 | 213 | 208 | 211 | 17,100 |
2015/05/19 | 208 | 210 | 205 | 206 | 12,400 |
2015/05/18 | 211 | 211 | 204 | 205 | 8,900 |
2015/05/15 | 209 | 210 | 203 | 208 | 31,400 |
2015/05/14 | 210 | 211 | 206 | 209 | 31,300 |
2015/05/13 | 205 | 234 | 205 | 211 | 502,200 |
2015/05/12 | 203 | 205 | 201 | 205 | 32,700 |
2015/05/11 | 203 | 203 | 199 | 203 | 19,800 |
2015/05/08 | 201 | 223 | 198 | 200 | 568,400 |
2015/05/07 | 194 | 198 | 193 | 196 | 10,600 |
2015/05/01 | 195 | 197 | 192 | 194 | 33,600 |
2015/04/30 | 196 | 210 | 195 | 200 | 63,200 |
2015/04/28 | 197 | 197 | 194 | 196 | 19,200 |
2015/04/27 | 199 | 201 | 195 | 196 | 13,000 |
2015/04/24 | 203 | 203 | 198 | 199 | 3,000 |
2015/04/23 | 200 | 201 | 200 | 201 | 1,200 |
2015/04/22 | 204 | 205 | 200 | 200 | 23,300 |
2015/04/21 | 194 | 201 | 194 | 200 | 6,300 |
2015/04/20 | 194 | 197 | 194 | 195 | 5,400 |
2015/04/17 | 198 | 199 | 194 | 196 | 11,400 |
2015/04/16 | 201 | 201 | 198 | 199 | 17,900 |
2015/04/15 | 198 | 202 | 198 | 200 | 6,600 |
2015/04/14 | 196 | 205 | 195 | 199 | 24,200 |
2015/04/13 | 197 | 208 | 195 | 196 | 25,600 |
2015/04/10 | 195 | 196 | 194 | 195 | 8,400 |
2015/04/09 | 198 | 200 | 196 | 196 | 18,200 |
2015/04/08 | 194 | 200 | 194 | 200 | 40,700 |
2015/04/07 | 190 | 229 | 190 | 199 | 589,800 |
2015/04/06 | 190 | 191 | 187 | 190 | 9,700 |
2015/04/03 | 188 | 189 | 187 | 189 | 11,000 |
2015/04/02 | 188 | 189 | 188 | 189 | 2,900 |
2015/04/01 | 190 | 190 | 186 | 187 | 25,300 |
2015/03/31 | 190 | 190 | 188 | 188 | 4,900 |
2015/03/30 | 193 | 195 | 187 | 187 | 20,200 |
2015/03/27 | 191 | 195 | 190 | 191 | 11,600 |
2015/03/26 | 196 | 196 | 190 | 190 | 23,600 |
2015/03/25 | 195 | 199 | 195 | 196 | 10,900 |
2015/03/24 | 193 | 197 | 193 | 196 | 9,700 |
2015/03/23 | 195 | 196 | 195 | 196 | 2,800 |
2015/03/20 | 193 | 196 | 193 | 194 | 7,400 |
2015/03/19 | 195 | 196 | 193 | 193 | 20,300 |
2015/03/18 | 199 | 200 | 194 | 199 | 28,200 |
2015/03/17 | 197 | 200 | 196 | 198 | 11,900 |
2015/03/16 | 204 | 204 | 195 | 200 | 34,700 |
2015/03/13 | 201 | 207 | 197 | 199 | 33,700 |
2015/03/12 | 203 | 219 | 200 | 201 | 57,700 |
2015/03/11 | 197 | 199 | 195 | 195 | 20,400 |
2015/03/10 | 207 | 208 | 193 | 198 | 140,600 |
2015/03/09 | 214 | 214 | 205 | 207 | 46,700 |
2015/03/06 | 212 | 219 | 203 | 206 | 126,600 |
2015/03/05 | 219 | 230 | 210 | 210 | 433,800 |
2015/03/04 | 204 | 232 | 199 | 224 | 1,595,200 |
2015/03/03 | 209 | 211 | 191 | 194 | 157,700 |
2015/03/02 | 210 | 234 | 202 | 210 | 261,300 |
2015/02/27 | 205 | 218 | 202 | 218 | 587,900 |
2015/02/26 | 178 | 227 | 178 | 215 | 1,356,300 |
2015/02/25 | 180 | 180 | 177 | 177 | 15,600 |
2015/02/24 | 180 | 180 | 177 | 179 | 10,600 |
2015/02/23 | 183 | 183 | 177 | 179 | 6,300 |
2015/02/20 | 183 | 183 | 180 | 181 | 5,300 |
2015/02/19 | 178 | 180 | 178 | 180 | 1,200 |
2015/02/18 | 180 | 180 | 177 | 180 | 4,900 |
2015/02/17 | 179 | 179 | 178 | 178 | 1,000 |
2015/02/16 | 183 | 183 | 179 | 179 | 2,200 |
2015/02/13 | 181 | 182 | 181 | 181 | 7,100 |
2015/02/12 | 179 | 181 | 178 | 180 | 5,800 |
2015/02/10 | 178 | 180 | 178 | 180 | 700 |
2015/02/09 | 181 | 182 | 177 | 178 | 3,700 |
2015/02/06 | 180 | 183 | 180 | 181 | 3,600 |
2015/02/05 | 178 | 182 | 177 | 181 | 5,900 |
2015/02/04 | 180 | 180 | 177 | 178 | 1,700 |
2015/02/03 | 184 | 184 | 178 | 178 | 5,400 |
2015/02/02 | 180 | 183 | 179 | 183 | 1,800 |
2015/01/30 | 180 | 180 | 180 | 180 | 100 |
2015/01/29 | 181 | 182 | 179 | 179 | 500 |
2015/01/28 | 178 | 182 | 176 | 182 | 10,300 |
2015/01/27 | 178 | 181 | 175 | 179 | 10,500 |
2015/01/26 | 176 | 178 | 176 | 178 | 5,600 |
2015/01/23 | 179 | 179 | 176 | 176 | 6,600 |
2015/01/22 | 181 | 181 | 181 | 181 | 500 |
2015/01/21 | 180 | 180 | 176 | 180 | 5,700 |
2015/01/20 | 178 | 181 | 178 | 179 | 5,400 |
2015/01/19 | 184 | 184 | 177 | 177 | 8,200 |
2015/01/16 | 183 | 183 | 177 | 180 | 18,400 |
2015/01/15 | 182 | 183 | 178 | 183 | 5,700 |
2015/01/14 | 184 | 184 | 182 | 184 | 1,200 |
2015/01/13 | 185 | 185 | 180 | 180 | 13,000 |
2015/01/09 | 185 | 185 | 185 | 185 | 2,000 |
2015/01/08 | 181 | 188 | 181 | 186 | 6,000 |
2015/01/07 | 185 | 186 | 180 | 181 | 10,100 |
2015/01/06 | 186 | 187 | 182 | 185 | 6,000 |
2015/01/05 | 180 | 186 | 180 | 186 | 8,300 |