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
2021/12/30 387 392 336 338 258,000
2021/12/29 366 385 363 383 51,100
2021/12/28 370 371 363 370 68,400
2021/12/27 374 376 365 373 54,700
2021/12/24 388 392 379 379 74,200
2021/12/23 382 391 382 390 36,900
2021/12/22 380 396 380 384 49,200
2021/12/21 371 383 371 379 29,900
2021/12/20 385 388 372 372 49,900
2021/12/17 400 400 386 387 59,700
2021/12/16 408 409 400 405 58,100
2021/12/15 390 406 390 400 36,800
2021/12/14 397 400 390 391 31,700
2021/12/13 407 421 397 400 55,000
2021/12/10 426 426 406 407 77,000
2021/12/09 425 442 425 429 81,000
2021/12/08 415 430 415 422 83,000
2021/12/07 401 416 398 408 73,400
2021/12/06 397 400 387 392 39,600
2021/12/03 382 404 382 404 70,600
2021/12/02 390 400 378 385 145,400
2021/12/01 400 407 389 399 141,500
2021/11/30 411 420 403 403 70,200
2021/11/29 416 444 402 409 207,200
2021/11/26 426 430 412 417 88,400
2021/11/25 438 438 425 426 47,700
2021/11/24 447 447 430 433 83,500
2021/11/22 441 463 438 448 110,900
2021/11/19 440 442 429 438 98,300
2021/11/18 456 457 435 440 153,500
2021/11/17 457 468 447 456 132,200
2021/11/16 480 480 456 456 109,800
2021/11/15 471 486 470 482 104,900
2021/11/12 458 473 458 467 67,300
2021/11/11 467 473 455 461 60,700
2021/11/10 468 478 464 466 63,400
2021/11/09 483 485 464 466 138,500
2021/11/08 484 493 471 483 204,200
2021/11/05 544 544 485 488 424,500
2021/11/04 522 534 515 524 157,500
2021/11/02 522 543 519 521 276,300
2021/11/01 541 541 506 513 308,100
2021/10/29 546 560 528 531 287,900
2021/10/28 552 561 539 545 203,300
2021/10/27 568 593 552 553 214,900
2021/10/26 583 590 558 560 332,800
2021/10/25 597 607 580 585 317,200
2021/10/22 595 619 583 604 347,900
2021/10/21 658 660 594 599 736,000
2021/10/20 640 664 618 658 687,700
2021/10/19 583 642 583 640 785,400
2021/10/18 577 592 551 581 421,600
2021/10/15 624 629 570 582 1,004,900
2021/10/14 602 643 598 634 786,400
2021/10/13 577 614 561 592 626,300
2021/10/12 550 584 550 577 552,700
2021/10/11 515 565 515 556 661,700
2021/10/08 492 521 484 515 399,200
2021/10/07 490 496 479 493 118,500
2021/10/06 502 502 474 491 199,900
2021/10/05 481 506 464 486 735,500
2021/10/04 491 510 464 474 316,000
2021/10/01 513 519 472 483 534,100
2021/09/30 485 512 472 505 466,300
2021/09/29 447 494 447 490 585,800
2021/09/28 459 504 447 455 612,200
2021/09/27 449 466 447 452 243,800
2021/09/24 428 445 428 441 195,600
2021/09/22 447 447 424 424 124,500
2021/09/21 422 447 420 436 206,000
2021/09/17 430 431 425 430 61,000
2021/09/16 448 454 425 428 203,700
2021/09/15 439 477 438 445 620,500
2021/09/14 435 436 429 435 65,500
2021/09/13 421 435 421 435 66,300
2021/09/10 427 432 420 421 94,100
2021/09/09 430 433 423 428 107,000
2021/09/08 418 437 416 428 160,200
2021/09/07 423 428 415 415 116,500
2021/09/06 435 444 418 421 147,200
2021/09/03 447 451 425 432 287,400
2021/09/02 460 460 449 451 57,400
2021/09/01 464 464 450 460 68,000
2021/08/31 443 459 441 458 112,400
2021/08/30 437 447 432 444 100,200
2021/08/27 444 444 429 431 50,000
2021/08/26 434 444 433 442 70,900
2021/08/25 432 437 424 431 43,200
2021/08/24 427 439 426 427 107,900
2021/08/23 412 439 411 427 152,000
2021/08/20 424 434 411 415 176,700
2021/08/19 444 444 428 431 73,000
2021/08/18 423 449 421 445 290,000
2021/08/17 436 447 422 423 151,600
2021/08/16 438 453 434 439 167,200
2021/08/13 453 454 433 438 186,400
2021/08/12 455 460 447 455 108,800
2021/08/11 448 459 447 455 120,400
2021/08/10 436 465 426 459 389,000
2021/08/06 425 439 420 428 168,400
2021/08/05 432 444 419 419 327,000
2021/08/04 449 452 420 436 565,700
2021/08/03 466 475 455 455 491,800
2021/08/02 541 549 479 479 1,073,800
2021/07/30 494 494 475 487 187,800
2021/07/29 496 504 483 487 102,300
2021/07/28 496 506 490 493 195,500
2021/07/27 492 510 490 506 135,900
2021/07/26 496 496 485 495 135,700
2021/07/21 473 482 470 477 103,200
2021/07/20 481 492 468 468 231,300
2021/07/19 491 494 483 488 108,900
2021/07/16 491 511 489 495 272,500
2021/07/15 484 493 478 491 169,500
2021/07/14 490 502 486 491 346,400
2021/07/13 489 494 473 478 207,200
2021/07/12 482 502 479 481 350,600
2021/07/09 479 492 460 490 615,800
2021/07/08 545 550 447 487 1,828,300
2021/07/07 522 545 520 523 407,100
2021/07/06 551 557 516 524 772,400
2021/07/05 607 612 558 561 575,600
2021/07/02 567 629 567 617 856,600
2021/07/01 599 619 554 576 573,800
2021/06/30 622 662 596 601 826,100
2021/06/29 582 682 581 638 1,919,900
2021/06/28 555 588 537 582 885,200
2021/06/25 511 532 502 515 334,000
2021/06/24 505 509 497 505 132,200
2021/06/23 499 515 496 505 105,400
2021/06/22 502 510 496 499 130,800
2021/06/21 500 527 494 494 277,500
2021/06/18 537 548 508 510 309,900
2021/06/17 511 556 506 547 512,700
2021/06/16 493 535 493 518 514,100
2021/06/15 506 527 497 500 405,900
2021/06/14 503 511 490 493 177,300
2021/06/11 484 511 484 495 331,400
2021/06/10 527 527 495 495 451,700
2021/06/09 478 548 478 536 920,900
2021/06/08 495 506 473 483 426,700
2021/06/07 498 515 481 508 869,600
2021/06/04 608 618 523 523 2,496,600
2021/06/03 499 578 477 578 2,072,500
2021/06/02 535 588 489 498 4,026,000
2021/06/01 433 505 426 505 2,648,000
2021/05/31 448 454 418 425 739,100
2021/05/28 450 473 434 440 833,600
2021/05/27 424 467 418 454 1,478,300
2021/05/26 406 424 399 417 620,500
2021/05/25 384 432 381 414 1,439,100
2021/05/24 365 383 360 378 513,500
2021/05/21 364 369 355 369 340,300
2021/05/20 345 372 345 367 645,800
2021/05/19 378 395 346 350 1,722,300
2021/05/18 330 365 330 349 687,300
2021/05/17 350 363 335 335 648,800
2021/05/14 334 350 334 350 551,300
2021/05/13 340 350 330 349 922,900
2021/05/12 348 390 340 353 3,072,900
2021/05/11 363 375 345 350 2,690,600
2021/05/10 430 444 348 358 12,585,600
2021/05/07 294 382 292 382 13,567,600
2021/05/06 320 335 296 302 7,096,400
2021/04/30 256 260 251 256 135,100
2021/04/28 263 264 256 256 185,800
2021/04/27 269 298 263 269 1,060,000
2021/04/26 246 265 245 263 240,200
2021/04/23 252 292 243 246 1,334,000
2021/04/22 251 263 250 254 113,300
2021/04/21 250 254 245 252 132,900
2021/04/20 252 257 250 251 67,900
2021/04/19 259 259 253 257 66,500
2021/04/16 257 261 251 259 238,200
2021/04/15 258 265 256 258 120,900
2021/04/14 272 276 257 258 459,900
2021/04/13 283 290 276 278 179,600
2021/04/12 283 295 283 286 143,000
2021/04/09 278 290 278 286 202,900
2021/04/08 288 288 274 276 328,100
2021/04/07 291 297 288 289 177,700
2021/04/06 288 302 288 299 205,400
2021/04/05 301 308 290 291 414,900
2021/04/02 299 315 284 312 836,300
2021/04/01 283 299 276 294 613,700
2021/03/31 277 326 277 281 1,898,800
2021/03/30 260 270 260 269 306,200
2021/03/29 273 277 264 270 571,900
2021/03/26 276 310 271 279 2,985,800
2021/03/25 270 289 254 264 3,385,100
2021/03/24 336 373 277 286 14,930,300
2021/03/23 268 328 268 328 28,029,300
2021/03/22 236 250 233 248 676,600
2021/03/19 232 232 226 231 76,900
2021/03/18 233 235 229 234 100,300
2021/03/17 225 234 219 232 119,900
2021/03/16 228 235 226 233 89,200
2021/03/15 219 227 218 227 151,200
2021/03/12 213 220 209 217 97,200
2021/03/11 210 214 209 212 41,100
2021/03/10 208 215 207 210 107,200
2021/03/09 204 210 202 210 66,400
2021/03/08 219 219 198 204 330,700
2021/03/05 200 205 195 203 78,000
2021/03/04 204 207 199 203 133,600
2021/03/03 213 224 205 207 370,700
2021/03/02 214 221 208 209 236,700
2021/03/01 221 238 209 214 784,700
2021/02/26 218 222 211 213 244,000
2021/02/25 235 235 218 220 527,900
2021/02/24 220 244 220 232 1,330,800
2021/02/22 213 218 211 212 122,800
2021/02/19 223 226 210 211 196,900
2021/02/18 222 233 222 223 109,100
2021/02/17 219 227 217 222 168,100
2021/02/16 213 218 213 215 69,100
2021/02/15 219 219 211 217 113,400
2021/02/12 225 226 216 217 185,700
2021/02/10 226 235 224 228 152,400
2021/02/09 235 235 222 224 160,800
2021/02/08 237 238 230 233 95,300
2021/02/05 225 236 225 232 199,400
2021/02/04 225 240 220 226 497,200
2021/02/03 233 238 216 216 399,700
2021/02/02 223 235 220 235 235,100
2021/02/01 214 229 212 223 222,100
2021/01/29 228 234 211 213 317,400
2021/01/28 220 237 217 225 363,700
2021/01/27 221 231 210 226 982,500
2021/01/26 204 250 202 223 3,169,100
2021/01/25 200 205 200 204 41,600
2021/01/22 203 207 200 200 100,500
2021/01/21 206 208 199 204 142,100
2021/01/20 219 219 206 206 183,800
2021/01/19 205 217 204 213 464,100
2021/01/18 204 220 198 214 664,400
2021/01/15 196 200 192 199 293,300
2021/01/14 204 206 200 200 149,600
2021/01/13 201 209 200 208 415,500
2021/01/12 215 219 198 199 761,800
2021/01/08 201 240 190 223 3,899,100
2021/01/07 188 195 188 191 397,600
2021/01/06 187 208 185 188 1,379,800
2021/01/05 198 200 188 194 1,021,300
2021/01/04 216 223 197 202 2,698,000

このページの先頭へ