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 |
---|---|---|---|---|---|
2017/12/29 | 344 | 344 | 333 | 340 | 70,800 |
2017/12/28 | 343 | 349 | 325 | 337 | 126,800 |
2017/12/27 | 326 | 351 | 326 | 343 | 196,800 |
2017/12/26 | 322 | 330 | 319 | 330 | 105,000 |
2017/12/25 | 315 | 330 | 311 | 330 | 177,600 |
2017/12/22 | 328 | 332 | 312 | 319 | 269,900 |
2017/12/21 | 330 | 360 | 330 | 336 | 431,400 |
2017/12/20 | 343 | 353 | 325 | 337 | 1,171,900 |
2017/12/19 | 306 | 383 | 300 | 383 | 560,500 |
2017/12/18 | 290 | 306 | 288 | 303 | 83,100 |
2017/12/15 | 292 | 294 | 282 | 282 | 19,800 |
2017/12/14 | 296 | 297 | 282 | 294 | 46,400 |
2017/12/13 | 295 | 298 | 292 | 298 | 18,500 |
2017/12/12 | 292 | 294 | 290 | 293 | 20,000 |
2017/12/11 | 286 | 293 | 286 | 292 | 21,700 |
2017/12/08 | 284 | 290 | 278 | 290 | 28,800 |
2017/12/07 | 279 | 284 | 277 | 284 | 24,700 |
2017/12/06 | 271 | 283 | 271 | 272 | 18,700 |
2017/12/05 | 280 | 280 | 273 | 277 | 18,400 |
2017/12/04 | 281 | 282 | 279 | 280 | 13,500 |
2017/12/01 | 274 | 281 | 274 | 280 | 16,100 |
2017/11/30 | 276 | 287 | 266 | 276 | 52,700 |
2017/11/29 | 274 | 277 | 272 | 275 | 16,200 |
2017/11/28 | 272 | 273 | 269 | 273 | 5,800 |
2017/11/27 | 269 | 275 | 267 | 273 | 16,200 |
2017/11/24 | 264 | 269 | 263 | 269 | 7,100 |
2017/11/22 | 268 | 268 | 264 | 265 | 5,000 |
2017/11/21 | 267 | 270 | 267 | 268 | 4,900 |
2017/11/20 | 266 | 269 | 264 | 269 | 2,400 |
2017/11/17 | 262 | 271 | 261 | 264 | 16,400 |
2017/11/16 | 259 | 264 | 255 | 264 | 20,500 |
2017/11/15 | 262 | 262 | 255 | 257 | 58,100 |
2017/11/14 | 265 | 268 | 260 | 264 | 50,300 |
2017/11/13 | 270 | 270 | 264 | 265 | 28,400 |
2017/11/10 | 272 | 273 | 269 | 269 | 33,700 |
2017/11/09 | 280 | 280 | 275 | 276 | 13,200 |
2017/11/08 | 276 | 280 | 272 | 275 | 13,100 |
2017/11/07 | 277 | 279 | 271 | 276 | 33,200 |
2017/11/06 | 277 | 281 | 275 | 278 | 24,400 |
2017/11/02 | 293 | 293 | 277 | 277 | 30,500 |
2017/11/01 | 295 | 303 | 287 | 287 | 47,900 |
2017/10/31 | 299 | 302 | 283 | 287 | 63,900 |
2017/10/30 | 305 | 306 | 299 | 300 | 62,600 |
2017/10/27 | 299 | 307 | 299 | 301 | 45,800 |
2017/10/26 | 297 | 305 | 296 | 305 | 101,400 |
2017/10/25 | 306 | 309 | 294 | 305 | 335,300 |
2017/10/24 | 324 | 340 | 307 | 320 | 1,370,200 |
2017/10/23 | 267 | 323 | 266 | 301 | 1,066,600 |
2017/10/20 | 266 | 268 | 266 | 266 | 3,200 |
2017/10/19 | 267 | 268 | 266 | 266 | 6,200 |
2017/10/18 | 267 | 270 | 267 | 268 | 8,300 |
2017/10/17 | 269 | 269 | 267 | 267 | 2,500 |
2017/10/16 | 272 | 272 | 267 | 268 | 6,200 |
2017/10/13 | 268 | 272 | 266 | 267 | 6,500 |
2017/10/12 | 269 | 272 | 269 | 269 | 6,900 |
2017/10/11 | 270 | 272 | 270 | 272 | 2,100 |
2017/10/10 | 270 | 271 | 267 | 270 | 3,100 |
2017/10/06 | 272 | 272 | 270 | 270 | 2,000 |
2017/10/05 | 273 | 273 | 270 | 272 | 6,600 |
2017/10/04 | 272 | 272 | 268 | 272 | 6,000 |
2017/10/03 | 272 | 272 | 270 | 270 | 8,200 |
2017/10/02 | 272 | 273 | 270 | 272 | 7,800 |
2017/09/29 | 271 | 272 | 268 | 271 | 14,800 |
2017/09/28 | 266 | 282 | 263 | 269 | 79,100 |
2017/09/27 | 267 | 267 | 262 | 264 | 5,000 |
2017/09/26 | 262 | 264 | 261 | 264 | 9,300 |
2017/09/25 | 260 | 262 | 259 | 262 | 5,200 |
2017/09/22 | 263 | 263 | 258 | 258 | 7,400 |
2017/09/21 | 257 | 262 | 257 | 262 | 7,300 |
2017/09/20 | 255 | 257 | 254 | 255 | 7,500 |
2017/09/19 | 260 | 260 | 255 | 256 | 10,800 |
2017/09/15 | 258 | 258 | 254 | 256 | 9,100 |
2017/09/14 | 259 | 259 | 256 | 258 | 700 |
2017/09/13 | 259 | 259 | 255 | 255 | 4,300 |
2017/09/12 | 259 | 259 | 256 | 256 | 2,300 |
2017/09/11 | 258 | 260 | 258 | 260 | 4,900 |
2017/09/08 | 259 | 262 | 254 | 258 | 6,000 |
2017/09/07 | 264 | 264 | 259 | 262 | 3,300 |
2017/09/06 | 260 | 260 | 258 | 259 | 9,900 |
2017/09/05 | 264 | 267 | 260 | 260 | 16,100 |
2017/09/04 | 264 | 264 | 261 | 263 | 2,600 |
2017/09/01 | 264 | 265 | 262 | 265 | 5,700 |
2017/08/31 | 261 | 263 | 261 | 263 | 5,100 |
2017/08/30 | 260 | 262 | 260 | 261 | 3,600 |
2017/08/29 | 260 | 262 | 260 | 262 | 2,700 |
2017/08/28 | 262 | 262 | 260 | 261 | 5,200 |
2017/08/25 | 262 | 264 | 260 | 262 | 5,300 |
2017/08/24 | 260 | 264 | 260 | 264 | 9,400 |
2017/08/23 | 262 | 263 | 262 | 262 | 2,300 |
2017/08/22 | 263 | 263 | 261 | 262 | 6,700 |
2017/08/21 | 264 | 265 | 261 | 264 | 3,600 |
2017/08/18 | 265 | 265 | 260 | 264 | 2,900 |
2017/08/17 | 260 | 267 | 258 | 266 | 7,400 |
2017/08/16 | 260 | 261 | 253 | 260 | 9,200 |
2017/08/15 | 258 | 259 | 256 | 259 | 12,300 |
2017/08/14 | 260 | 262 | 258 | 258 | 11,600 |
2017/08/10 | 266 | 266 | 262 | 262 | 6,800 |
2017/08/09 | 266 | 266 | 263 | 266 | 5,700 |
2017/08/08 | 267 | 267 | 263 | 267 | 6,800 |
2017/08/07 | 266 | 268 | 264 | 265 | 4,800 |
2017/08/04 | 268 | 268 | 263 | 265 | 14,500 |
2017/08/03 | 264 | 268 | 264 | 268 | 7,600 |
2017/08/02 | 262 | 265 | 262 | 263 | 9,100 |
2017/08/01 | 266 | 267 | 263 | 263 | 19,300 |
2017/07/31 | 270 | 270 | 265 | 269 | 47,200 |
2017/07/28 | 276 | 279 | 276 | 279 | 18,900 |
2017/07/27 | 277 | 279 | 274 | 279 | 12,500 |
2017/07/26 | 276 | 280 | 275 | 278 | 17,200 |
2017/07/25 | 271 | 275 | 271 | 275 | 14,600 |
2017/07/24 | 273 | 274 | 273 | 273 | 5,900 |
2017/07/21 | 269 | 275 | 268 | 273 | 24,500 |
2017/07/20 | 272 | 272 | 269 | 272 | 5,300 |
2017/07/19 | 271 | 273 | 269 | 270 | 9,600 |
2017/07/18 | 276 | 277 | 264 | 271 | 34,400 |
2017/07/14 | 279 | 279 | 276 | 278 | 12,500 |
2017/07/13 | 272 | 288 | 272 | 277 | 44,900 |
2017/07/12 | 274 | 278 | 271 | 271 | 18,300 |
2017/07/11 | 272 | 272 | 271 | 271 | 5,500 |
2017/07/10 | 271 | 272 | 269 | 272 | 3,400 |
2017/07/07 | 271 | 276 | 269 | 269 | 16,500 |
2017/07/06 | 269 | 272 | 269 | 269 | 12,800 |
2017/07/05 | 272 | 275 | 269 | 269 | 15,500 |
2017/07/04 | 270 | 277 | 270 | 271 | 28,900 |
2017/07/03 | 271 | 271 | 269 | 270 | 4,600 |
2017/06/30 | 270 | 272 | 270 | 271 | 4,900 |
2017/06/29 | 270 | 272 | 269 | 272 | 8,100 |
2017/06/28 | 271 | 273 | 270 | 270 | 22,500 |
2017/06/27 | 275 | 276 | 272 | 272 | 35,300 |
2017/06/26 | 271 | 274 | 271 | 274 | 21,700 |
2017/06/23 | 272 | 274 | 272 | 272 | 8,200 |
2017/06/22 | 276 | 276 | 272 | 272 | 8,300 |
2017/06/21 | 276 | 276 | 272 | 274 | 7,000 |
2017/06/20 | 279 | 279 | 274 | 275 | 9,400 |
2017/06/19 | 274 | 275 | 272 | 274 | 14,100 |
2017/06/16 | 274 | 274 | 269 | 270 | 23,600 |
2017/06/15 | 269 | 271 | 268 | 271 | 3,900 |
2017/06/14 | 272 | 272 | 268 | 268 | 11,400 |
2017/06/13 | 270 | 272 | 270 | 271 | 8,400 |
2017/06/12 | 267 | 271 | 267 | 270 | 13,500 |
2017/06/09 | 269 | 269 | 266 | 266 | 9,800 |
2017/06/08 | 271 | 272 | 268 | 271 | 11,900 |
2017/06/07 | 264 | 271 | 262 | 271 | 117,800 |
2017/06/06 | 282 | 282 | 272 | 272 | 45,300 |
2017/06/05 | 282 | 284 | 281 | 282 | 18,500 |
2017/06/02 | 285 | 285 | 281 | 283 | 30,700 |
2017/06/01 | 285 | 291 | 284 | 285 | 40,500 |
2017/05/31 | 281 | 284 | 280 | 282 | 14,200 |
2017/05/30 | 283 | 283 | 279 | 280 | 6,400 |
2017/05/29 | 283 | 284 | 279 | 281 | 19,500 |
2017/05/26 | 282 | 282 | 278 | 281 | 13,300 |
2017/05/25 | 281 | 281 | 280 | 281 | 1,600 |
2017/05/24 | 280 | 281 | 278 | 281 | 6,900 |
2017/05/23 | 281 | 281 | 279 | 280 | 2,100 |
2017/05/22 | 277 | 281 | 277 | 279 | 4,400 |
2017/05/19 | 275 | 279 | 275 | 278 | 2,800 |
2017/05/18 | 276 | 279 | 274 | 278 | 10,500 |
2017/05/17 | 279 | 280 | 277 | 278 | 5,000 |
2017/05/16 | 286 | 286 | 280 | 281 | 5,600 |
2017/05/15 | 285 | 285 | 280 | 282 | 9,900 |
2017/05/12 | 277 | 282 | 277 | 282 | 6,900 |
2017/05/11 | 279 | 281 | 277 | 277 | 9,100 |
2017/05/10 | 285 | 285 | 278 | 281 | 7,300 |
2017/05/09 | 280 | 280 | 277 | 278 | 12,600 |
2017/05/08 | 287 | 287 | 272 | 278 | 26,700 |
2017/05/02 | 271 | 275 | 270 | 271 | 9,900 |
2017/05/01 | 275 | 275 | 270 | 272 | 3,900 |
2017/04/28 | 274 | 274 | 266 | 270 | 30,800 |
2017/04/27 | 275 | 280 | 273 | 275 | 11,300 |
2017/04/26 | 273 | 275 | 270 | 271 | 7,900 |
2017/04/25 | 276 | 277 | 270 | 273 | 6,600 |
2017/04/24 | 284 | 284 | 272 | 273 | 5,600 |
2017/04/21 | 281 | 281 | 276 | 276 | 3,900 |
2017/04/20 | 272 | 281 | 270 | 281 | 24,900 |
2017/04/19 | 265 | 272 | 265 | 271 | 14,900 |
2017/04/18 | 272 | 273 | 267 | 268 | 11,700 |
2017/04/17 | 270 | 270 | 260 | 265 | 16,100 |
2017/04/14 | 273 | 274 | 259 | 265 | 27,700 |
2017/04/13 | 267 | 268 | 262 | 265 | 16,600 |
2017/04/12 | 278 | 278 | 268 | 268 | 36,500 |
2017/04/11 | 280 | 284 | 277 | 277 | 13,000 |
2017/04/10 | 286 | 286 | 280 | 280 | 10,600 |
2017/04/07 | 276 | 283 | 276 | 281 | 19,600 |
2017/04/06 | 279 | 283 | 272 | 272 | 20,300 |
2017/04/05 | 281 | 286 | 278 | 279 | 11,000 |
2017/04/04 | 294 | 296 | 277 | 277 | 49,900 |
2017/04/03 | 299 | 305 | 293 | 295 | 42,200 |
2017/03/31 | 307 | 310 | 301 | 301 | 41,800 |
2017/03/30 | 312 | 314 | 307 | 307 | 53,800 |
2017/03/29 | 330 | 345 | 306 | 313 | 386,400 |
2017/03/28 | 308 | 324 | 303 | 323 | 267,000 |
2017/03/27 | 286 | 304 | 285 | 304 | 84,300 |
2017/03/24 | 281 | 305 | 279 | 292 | 125,700 |
2017/03/23 | 281 | 282 | 280 | 281 | 9,000 |
2017/03/22 | 282 | 284 | 280 | 281 | 12,600 |
2017/03/21 | 285 | 287 | 282 | 284 | 11,800 |
2017/03/17 | 290 | 290 | 285 | 285 | 12,300 |
2017/03/16 | 287 | 290 | 287 | 289 | 9,000 |
2017/03/15 | 290 | 291 | 288 | 288 | 14,000 |
2017/03/14 | 292 | 292 | 290 | 290 | 8,700 |
2017/03/13 | 296 | 296 | 292 | 292 | 19,000 |
2017/03/10 | 296 | 297 | 294 | 294 | 11,000 |
2017/03/09 | 295 | 295 | 292 | 294 | 9,000 |
2017/03/08 | 296 | 296 | 292 | 292 | 23,200 |
2017/03/07 | 294 | 296 | 292 | 294 | 9,600 |
2017/03/06 | 293 | 298 | 292 | 293 | 20,800 |
2017/03/03 | 290 | 292 | 290 | 291 | 11,800 |
2017/03/02 | 293 | 295 | 290 | 290 | 15,800 |
2017/03/01 | 296 | 299 | 285 | 290 | 47,300 |
2017/02/28 | 299 | 305 | 296 | 297 | 56,900 |
2017/02/27 | 298 | 302 | 293 | 301 | 32,500 |
2017/02/24 | 297 | 304 | 296 | 297 | 25,900 |
2017/02/23 | 298 | 299 | 294 | 296 | 15,400 |
2017/02/22 | 294 | 299 | 292 | 295 | 22,300 |
2017/02/21 | 293 | 300 | 290 | 292 | 55,800 |
2017/02/20 | 300 | 306 | 295 | 296 | 33,900 |
2017/02/17 | 294 | 298 | 292 | 296 | 23,300 |
2017/02/16 | 294 | 298 | 290 | 294 | 36,700 |
2017/02/15 | 288 | 294 | 287 | 292 | 34,800 |
2017/02/14 | 293 | 297 | 286 | 286 | 58,600 |
2017/02/13 | 293 | 299 | 292 | 292 | 25,900 |
2017/02/10 | 291 | 305 | 291 | 292 | 110,900 |
2017/02/09 | 296 | 298 | 292 | 292 | 22,900 |
2017/02/08 | 299 | 303 | 295 | 297 | 18,700 |
2017/02/07 | 298 | 301 | 289 | 295 | 40,800 |
2017/02/06 | 291 | 306 | 289 | 295 | 97,400 |
2017/02/03 | 304 | 304 | 297 | 297 | 94,800 |
2017/02/02 | 306 | 309 | 303 | 303 | 34,500 |
2017/02/01 | 307 | 313 | 306 | 306 | 45,000 |
2017/01/31 | 314 | 316 | 308 | 310 | 71,900 |
2017/01/30 | 320 | 329 | 312 | 314 | 139,700 |
2017/01/27 | 323 | 327 | 320 | 324 | 86,000 |
2017/01/26 | 318 | 323 | 315 | 320 | 83,300 |
2017/01/25 | 339 | 356 | 318 | 318 | 810,300 |
2017/01/24 | 312 | 318 | 311 | 315 | 70,500 |
2017/01/23 | 319 | 322 | 311 | 313 | 61,800 |
2017/01/20 | 325 | 326 | 318 | 318 | 69,700 |
2017/01/19 | 330 | 333 | 320 | 322 | 69,600 |
2017/01/18 | 319 | 344 | 317 | 329 | 145,700 |
2017/01/17 | 333 | 338 | 321 | 321 | 201,500 |
2017/01/16 | 360 | 361 | 333 | 333 | 553,500 |
2017/01/13 | 323 | 394 | 321 | 384 | 1,997,700 |
2017/01/12 | 317 | 323 | 315 | 320 | 38,000 |
2017/01/11 | 320 | 325 | 317 | 317 | 27,600 |
2017/01/10 | 315 | 323 | 314 | 320 | 80,200 |
2017/01/06 | 323 | 323 | 317 | 318 | 147,800 |
2017/01/05 | 312 | 332 | 310 | 316 | 108,300 |
2017/01/04 | 308 | 316 | 307 | 314 | 135,900 |