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
2020/12/30 260 322 216 230 23,230,300
2020/12/29 211 244 211 244 5,008,700
2020/12/28 145 194 145 194 9,405,600
2020/12/25 141 155 140 144 212,500
2020/12/24 146 147 140 140 139,600
2020/12/23 158 159 146 148 176,200
2020/12/22 158 159 156 158 75,600
2020/12/21 170 171 158 158 148,400
2020/12/18 168 172 165 170 66,000
2020/12/17 181 200 166 168 585,000
2020/12/16 179 179 176 176 10,100
2020/12/15 176 180 171 179 67,200
2020/12/14 177 180 176 178 38,800
2020/12/11 176 178 176 178 7,800
2020/12/10 178 179 176 176 11,600
2020/12/09 178 179 177 178 10,600
2020/12/08 178 180 175 179 12,900
2020/12/07 180 181 175 177 25,300
2020/12/04 179 182 178 181 14,400
2020/12/03 178 181 178 180 10,400
2020/12/02 179 180 178 180 13,000
2020/12/01 180 182 179 179 14,300
2020/11/30 183 183 178 179 17,200
2020/11/27 177 182 176 182 35,700
2020/11/26 179 179 175 177 25,800
2020/11/25 183 184 177 178 41,000
2020/11/24 180 183 178 180 32,300
2020/11/20 171 183 170 175 107,700
2020/11/19 171 172 167 169 61,900
2020/11/18 175 177 172 172 32,200
2020/11/17 179 181 174 176 31,400
2020/11/16 172 181 172 179 58,700
2020/11/13 181 181 171 171 116,200
2020/11/12 183 183 176 179 44,500
2020/11/11 175 183 175 181 80,900
2020/11/10 183 183 172 173 115,500
2020/11/09 176 176 171 171 24,700
2020/11/06 176 180 173 177 79,400
2020/11/05 178 178 173 176 27,900
2020/11/04 172 181 170 177 90,900
2020/11/02 166 174 166 172 71,900
2020/10/30 178 179 160 167 252,300
2020/10/29 174 182 174 178 50,200
2020/10/28 179 181 174 176 122,800
2020/10/27 184 189 181 182 89,200
2020/10/26 195 195 185 186 94,800
2020/10/23 187 197 183 192 155,700
2020/10/22 194 195 182 187 149,600
2020/10/21 195 199 189 194 203,400
2020/10/20 199 203 188 194 496,700
2020/10/19 190 230 190 201 2,559,800
2020/10/16 189 192 187 187 43,000
2020/10/15 190 191 187 189 80,800
2020/10/14 192 194 189 190 56,900
2020/10/13 187 196 185 190 106,100
2020/10/12 190 191 187 190 59,500
2020/10/09 194 196 191 191 48,700
2020/10/08 196 198 193 196 40,100
2020/10/07 196 199 194 197 43,100
2020/10/06 199 201 197 198 58,800
2020/10/05 199 201 195 195 49,000
2020/10/02 200 204 188 196 289,800
2020/09/30 214 214 200 203 149,300
2020/09/29 209 210 204 208 136,800
2020/09/28 204 208 199 202 102,000
2020/09/25 210 222 205 207 201,600
2020/09/24 231 231 213 213 217,000
2020/09/23 229 237 226 228 183,900
2020/09/18 225 241 219 235 643,400
2020/09/17 225 236 216 219 349,600
2020/09/16 237 238 222 225 494,900
2020/09/15 261 280 233 240 1,095,600
2020/09/14 226 272 221 261 1,144,900
2020/09/11 217 237 209 223 558,500
2020/09/10 219 245 207 208 908,700
2020/09/09 216 224 214 223 121,500
2020/09/08 211 224 211 222 307,200
2020/09/07 212 219 206 216 253,200
2020/09/04 210 232 205 215 777,700
2020/09/03 224 225 208 212 548,100
2020/09/02 219 242 219 228 1,228,200
2020/09/01 220 227 211 218 1,006,300
2020/08/31 228 259 218 221 3,875,800
2020/08/28 248 252 206 220 3,729,800
2020/08/27 271 303 235 240 9,568,600
2020/08/26 173 223 173 223 13,784,400
2020/08/25 153 186 153 173 3,622,800
2020/08/24 158 158 154 154 11,100
2020/08/21 155 159 154 156 22,200
2020/08/20 154 155 152 154 11,300
2020/08/19 149 154 149 154 18,800
2020/08/18 148 153 146 151 54,000
2020/08/17 148 152 148 148 28,500
2020/08/14 149 161 145 148 159,800
2020/08/13 153 156 148 149 74,800
2020/08/12 159 159 150 150 21,100
2020/08/11 158 167 150 157 125,000
2020/08/07 149 160 148 159 308,200
2020/08/06 146 177 146 154 1,526,500
2020/08/05 138 144 136 144 62,600
2020/08/04 132 149 132 138 166,600
2020/08/03 131 137 128 131 80,600
2020/07/31 130 136 119 131 234,600
2020/07/30 147 148 131 133 192,500
2020/07/29 154 154 146 147 40,700
2020/07/28 161 161 153 153 9,800
2020/07/27 157 160 152 160 34,400
2020/07/22 157 158 157 157 3,500
2020/07/21 157 158 153 157 39,700
2020/07/20 156 157 156 157 10,500
2020/07/17 153 157 152 156 27,100
2020/07/16 160 161 153 154 22,300
2020/07/15 158 161 158 161 14,900
2020/07/14 160 163 157 160 26,500
2020/07/13 151 163 151 162 45,800
2020/07/10 158 158 152 152 22,200
2020/07/09 163 166 155 158 79,600
2020/07/08 156 168 154 165 47,500
2020/07/07 150 167 150 154 48,100
2020/07/06 145 154 145 149 21,000
2020/07/03 145 150 144 147 46,500
2020/07/02 152 155 148 148 49,100
2020/07/01 171 172 156 156 40,200
2020/06/30 167 174 167 173 18,500
2020/06/29 180 180 167 168 39,900
2020/06/26 180 181 179 181 19,500
2020/06/25 181 184 180 181 34,100
2020/06/24 183 185 181 184 24,700
2020/06/23 183 184 175 182 30,000
2020/06/22 187 187 183 183 8,200
2020/06/19 182 186 182 184 14,900
2020/06/18 180 183 179 183 11,400
2020/06/17 182 182 178 180 4,200
2020/06/16 174 181 174 181 36,700
2020/06/15 179 184 172 174 25,500
2020/06/12 173 184 167 180 51,900
2020/06/11 189 200 176 181 67,500
2020/06/10 188 189 185 189 5,100
2020/06/09 184 195 183 188 50,700
2020/06/08 182 188 182 184 36,500
2020/06/05 179 180 175 179 35,100
2020/06/04 180 188 175 182 80,300
2020/06/03 179 184 176 179 25,200
2020/06/02 183 188 178 178 49,600
2020/06/01 185 185 170 182 109,500
2020/05/29 189 189 184 187 42,400
2020/05/28 199 199 191 191 93,000
2020/05/27 190 206 185 203 279,100
2020/05/26 176 217 174 192 1,049,100
2020/05/25 163 175 163 172 61,000
2020/05/22 162 164 162 163 17,600
2020/05/21 165 166 161 162 15,700
2020/05/20 159 164 159 163 30,900
2020/05/19 152 164 152 158 53,200
2020/05/18 157 157 152 152 24,500
2020/05/15 156 160 154 157 21,800
2020/05/14 154 168 154 156 85,100
2020/05/13 149 156 148 153 27,500
2020/05/12 152 152 145 151 31,500
2020/05/11 145 151 144 149 41,300
2020/05/08 139 144 139 142 18,600
2020/05/07 135 140 135 139 19,400
2020/05/01 140 143 136 138 42,500
2020/04/30 142 148 142 143 40,200
2020/04/28 139 141 135 140 23,400
2020/04/27 140 143 138 140 26,600
2020/04/24 144 147 139 140 23,800
2020/04/23 144 147 144 144 8,700
2020/04/22 149 150 142 142 34,200
2020/04/21 151 159 149 151 48,600
2020/04/20 142 157 142 151 81,700
2020/04/17 137 142 137 142 23,500
2020/04/16 132 134 130 134 15,600
2020/04/15 138 138 132 132 24,600
2020/04/14 135 140 130 137 27,400
2020/04/13 137 139 131 135 31,300
2020/04/10 130 139 128 137 44,400
2020/04/09 127 131 126 130 36,600
2020/04/08 124 129 117 127 35,200
2020/04/07 123 130 120 125 64,500
2020/04/06 121 122 115 120 85,200
2020/04/03 127 134 110 115 99,400
2020/04/02 142 145 128 129 68,500
2020/04/01 149 149 142 143 10,500
2020/03/31 146 151 143 147 11,400
2020/03/30 147 148 141 146 17,500
2020/03/27 160 160 149 149 17,500
2020/03/26 174 174 150 150 16,400
2020/03/25 173 177 170 174 13,900
2020/03/24 173 174 166 168 8,700
2020/03/23 150 165 150 165 18,900
2020/03/19 148 155 145 155 20,500
2020/03/18 155 158 152 152 6,400
2020/03/17 138 148 137 146 17,900
2020/03/16 160 161 146 148 29,800
2020/03/13 153 160 137 151 43,600
2020/03/12 168 180 164 168 26,800
2020/03/11 185 187 173 175 14,000
2020/03/10 165 184 165 184 38,300
2020/03/09 170 176 165 174 35,600
2020/03/06 185 185 176 176 17,400
2020/03/05 190 200 182 190 31,400
2020/03/04 170 187 170 187 21,200
2020/03/03 204 204 173 174 65,600
2020/03/02 176 189 176 189 36,500
2020/02/28 173 181 165 181 37,300
2020/02/27 199 205 182 188 36,900
2020/02/26 205 205 198 200 10,700
2020/02/25 200 210 200 208 21,300
2020/02/21 209 215 209 215 3,400
2020/02/20 212 216 209 209 9,300
2020/02/19 209 213 209 213 2,800
2020/02/18 212 212 209 209 3,800
2020/02/17 212 213 210 213 6,500
2020/02/14 216 216 211 215 9,000
2020/02/13 219 220 212 216 7,500
2020/02/12 216 222 215 222 12,400
2020/02/10 214 216 212 216 4,800
2020/02/07 215 215 212 213 8,200
2020/02/06 215 216 214 215 2,300
2020/02/05 214 217 213 213 3,000
2020/02/04 212 214 212 214 500
2020/02/03 212 214 212 212 2,600
2020/01/31 214 218 214 217 7,600
2020/01/30 213 214 212 213 4,200
2020/01/29 222 222 212 212 22,500
2020/01/28 220 220 215 220 8,000
2020/01/27 222 239 214 219 52,500
2020/01/24 221 221 218 219 3,300
2020/01/23 224 224 220 220 10,700
2020/01/22 223 223 222 222 1,900
2020/01/21 225 225 223 225 1,200
2020/01/20 223 227 223 226 1,700
2020/01/17 222 225 222 225 1,900
2020/01/16 227 227 221 222 6,400
2020/01/15 226 227 223 227 3,900
2020/01/14 221 226 221 225 3,300
2020/01/10 224 224 219 221 4,900
2020/01/09 212 231 212 224 27,900
2020/01/08 217 217 211 211 9,900
2020/01/07 219 220 216 216 4,100
2020/01/06 219 219 216 216 7,600

このページの先頭へ