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
2022/12/30 385 402 385 397 105,100
2022/12/29 367 382 367 381 103,100
2022/12/28 374 387 360 375 140,100
2022/12/27 358 373 358 366 95,800
2022/12/26 348 365 348 358 39,500
2022/12/23 351 352 344 348 27,300
2022/12/22 351 359 351 352 9,100
2022/12/21 351 359 346 353 23,800
2022/12/20 360 362 349 351 60,400
2022/12/19 360 364 358 363 29,800
2022/12/16 361 371 360 362 49,600
2022/12/15 360 366 357 361 18,200
2022/12/14 356 360 352 360 16,300
2022/12/13 349 358 349 356 20,100
2022/12/12 344 354 341 349 16,800
2022/12/09 337 351 332 344 30,300
2022/12/08 362 362 342 342 52,100
2022/12/07 360 362 357 360 32,500
2022/12/06 352 362 349 360 17,400
2022/12/05 371 371 349 353 35,000
2022/12/02 372 372 361 371 32,000
2022/12/01 368 375 364 372 82,400
2022/11/30 359 372 345 368 62,800
2022/11/29 359 363 358 361 28,200
2022/11/28 350 391 348 364 284,200
2022/11/25 345 349 336 347 62,800
2022/11/24 330 346 328 343 107,100
2022/11/22 330 330 324 330 30,900
2022/11/21 313 331 312 329 94,000
2022/11/18 311 316 309 316 34,600
2022/11/17 308 313 304 313 45,500
2022/11/16 312 312 303 309 34,200
2022/11/15 311 314 308 312 61,200
2022/11/14 302 315 300 313 66,100
2022/11/11 306 310 303 305 21,900
2022/11/10 303 310 298 304 75,500
2022/11/09 303 310 300 301 87,600
2022/11/08 293 303 293 297 83,200
2022/11/07 280 305 275 291 122,200
2022/11/04 282 284 278 283 16,100
2022/11/02 277 282 275 280 10,900
2022/11/01 281 284 274 281 50,300
2022/10/31 294 296 285 287 30,200
2022/10/28 291 294 288 291 15,800
2022/10/27 287 290 284 289 11,900
2022/10/26 292 294 281 285 45,400
2022/10/25 286 295 285 294 33,500
2022/10/24 296 298 284 285 39,600
2022/10/21 298 303 291 293 54,100
2022/10/20 303 304 293 293 133,300
2022/10/19 310 310 296 297 180,500
2022/10/18 308 317 284 310 946,500
2022/10/17 279 337 278 308 4,538,400
2022/10/14 275 312 268 271 157,800
2022/10/13 280 280 266 271 17,300
2022/10/12 273 276 267 276 11,900
2022/10/11 267 273 264 273 13,400
2022/10/07 262 265 261 265 3,400
2022/10/06 259 266 259 262 15,300
2022/10/05 263 278 260 263 86,600
2022/10/04 256 259 252 255 16,800
2022/10/03 256 257 253 254 17,900
2022/09/30 267 267 252 259 18,800
2022/09/29 269 269 260 266 10,400
2022/09/28 267 269 257 264 21,200
2022/09/27 266 272 266 266 8,000
2022/09/26 273 273 266 266 10,700
2022/09/22 271 275 269 273 9,100
2022/09/21 275 278 270 270 15,200
2022/09/20 281 281 262 274 37,300
2022/09/16 283 283 275 279 8,100
2022/09/15 278 283 278 283 8,000
2022/09/14 278 279 276 278 4,300
2022/09/13 278 280 276 278 8,200
2022/09/12 277 281 275 276 14,600
2022/09/09 275 279 275 277 8,300
2022/09/08 277 279 275 275 9,000
2022/09/07 281 281 276 277 9,600
2022/09/06 279 281 279 281 4,200
2022/09/05 280 280 278 280 5,200
2022/09/02 284 284 279 280 11,900
2022/09/01 285 286 283 285 3,300
2022/08/31 279 295 279 286 43,100
2022/08/30 281 284 280 281 8,800
2022/08/29 278 284 278 282 12,000
2022/08/26 287 288 286 286 10,200
2022/08/25 287 290 287 289 3,700
2022/08/24 290 291 286 289 5,400
2022/08/23 289 291 288 291 7,200
2022/08/22 290 293 290 290 6,700
2022/08/19 292 292 288 290 5,400
2022/08/18 286 292 286 292 6,600
2022/08/17 294 295 284 289 26,900
2022/08/16 290 290 284 288 9,400
2022/08/15 283 293 281 285 18,400
2022/08/12 276 282 276 279 4,000
2022/08/10 284 286 275 276 30,800
2022/08/09 278 284 274 284 14,000
2022/08/08 275 281 275 276 14,200
2022/08/05 271 274 271 274 9,000
2022/08/04 272 274 270 273 15,300
2022/08/03 273 273 271 272 10,500
2022/08/02 278 278 273 275 11,000
2022/08/01 278 279 272 278 24,000
2022/07/29 278 279 271 271 33,800
2022/07/28 279 282 277 278 19,300
2022/07/27 280 281 275 275 25,300
2022/07/26 284 284 280 280 11,600
2022/07/25 283 287 281 282 17,600
2022/07/22 286 287 282 282 13,700
2022/07/21 292 292 283 285 18,000
2022/07/20 292 293 284 289 15,100
2022/07/19 298 298 285 290 16,900
2022/07/15 291 293 283 287 15,500
2022/07/14 282 288 282 284 19,500
2022/07/13 284 287 283 283 18,600
2022/07/12 290 290 285 285 8,500
2022/07/11 288 294 288 290 5,300
2022/07/08 286 290 283 288 8,900
2022/07/07 286 287 278 285 26,500
2022/07/06 291 293 287 288 11,400
2022/07/05 288 294 288 291 14,000
2022/07/04 288 293 286 287 15,800
2022/07/01 304 304 287 287 59,500
2022/06/30 312 312 303 305 22,100
2022/06/29 309 314 303 309 46,600
2022/06/28 318 322 314 314 35,400
2022/06/27 319 320 314 315 28,200
2022/06/24 320 320 312 314 26,600
2022/06/23 311 316 311 316 15,200
2022/06/22 317 326 305 312 73,000
2022/06/21 310 320 310 316 18,400
2022/06/20 312 315 305 310 24,700
2022/06/17 317 317 310 310 27,800
2022/06/16 318 325 314 320 20,100
2022/06/15 319 319 312 312 19,500
2022/06/14 318 322 315 319 26,200
2022/06/13 333 336 318 324 101,400
2022/06/10 327 337 323 337 65,200
2022/06/09 329 339 322 333 149,600
2022/06/08 311 336 308 332 261,800
2022/06/07 303 312 300 308 123,700
2022/06/06 296 297 291 297 21,600
2022/06/03 296 304 287 292 111,900
2022/06/02 306 318 300 301 405,900
2022/06/01 278 325 276 294 352,100
2022/05/31 276 282 270 275 44,500
2022/05/30 279 280 269 279 37,800
2022/05/27 275 278 270 275 27,500
2022/05/26 268 275 268 274 19,400
2022/05/25 277 277 265 270 20,100
2022/05/24 280 280 268 276 25,500
2022/05/23 270 275 269 274 22,500
2022/05/20 265 269 264 267 17,000
2022/05/19 256 266 256 264 20,400
2022/05/18 276 278 264 264 32,300
2022/05/17 280 286 271 273 102,400
2022/05/16 274 275 262 270 52,300
2022/05/13 247 267 247 266 39,400
2022/05/12 277 277 241 246 196,700
2022/05/11 277 286 270 277 45,500
2022/05/10 277 277 263 272 47,100
2022/05/09 280 292 274 276 70,100
2022/05/06 283 284 280 280 42,200
2022/05/02 284 290 282 284 71,200
2022/04/28 295 298 289 298 44,200
2022/04/27 294 305 287 291 42,100
2022/04/26 299 300 295 295 36,100
2022/04/25 304 304 295 299 48,100
2022/04/22 306 307 305 306 21,100
2022/04/21 306 308 305 305 27,300
2022/04/20 310 313 305 305 39,100
2022/04/19 308 318 308 312 61,300
2022/04/18 312 315 305 305 48,100
2022/04/15 309 313 305 311 34,400
2022/04/14 313 317 310 310 28,900
2022/04/13 304 316 304 312 92,500
2022/04/12 309 312 300 302 130,400
2022/04/11 318 318 308 310 61,100
2022/04/08 320 322 311 319 69,300
2022/04/07 328 328 312 314 101,200
2022/04/06 345 345 331 335 100,500
2022/04/05 331 364 331 348 340,400
2022/04/04 326 333 321 325 32,600
2022/04/01 322 326 318 326 33,300
2022/03/31 322 329 318 322 39,500
2022/03/30 314 323 313 321 57,300
2022/03/29 300 314 300 311 88,500
2022/03/28 306 307 299 299 97,400
2022/03/25 312 312 304 306 75,100
2022/03/24 308 313 305 312 50,500
2022/03/23 307 315 307 309 47,500
2022/03/22 316 317 308 309 77,500
2022/03/18 315 323 310 314 95,200
2022/03/17 310 315 304 311 58,800
2022/03/16 305 312 297 308 87,600
2022/03/15 296 303 295 298 99,100
2022/03/14 285 303 285 299 128,300
2022/03/11 287 291 284 287 49,900
2022/03/10 282 291 282 287 53,500
2022/03/09 278 285 271 271 105,000
2022/03/08 283 294 275 277 111,300
2022/03/07 292 292 275 284 118,100
2022/03/04 307 307 296 296 45,300
2022/03/03 312 316 306 308 37,400
2022/03/02 311 318 306 311 52,400
2022/03/01 314 319 313 318 41,600
2022/02/28 305 318 304 316 38,700
2022/02/25 296 312 296 310 84,500
2022/02/24 316 316 297 298 106,400
2022/02/22 318 324 310 316 76,500
2022/02/21 315 320 310 319 62,600
2022/02/18 319 321 312 317 52,300
2022/02/17 329 335 315 320 117,600
2022/02/16 327 337 326 327 73,200
2022/02/15 329 340 324 326 101,200
2022/02/14 318 340 313 329 150,700
2022/02/10 327 335 324 328 113,600
2022/02/09 317 326 314 326 55,700
2022/02/08 318 321 314 317 39,900
2022/02/07 316 320 311 313 40,900
2022/02/04 309 321 305 320 130,700
2022/02/03 327 329 311 311 135,000
2022/02/02 319 334 316 333 102,100
2022/02/01 325 329 314 319 122,700
2022/01/31 312 322 312 318 111,600
2022/01/28 306 313 299 309 186,000
2022/01/27 319 323 301 306 116,100
2022/01/26 307 319 307 315 124,400
2022/01/25 327 329 305 306 218,100
2022/01/24 324 329 317 324 166,200
2022/01/21 320 335 318 327 160,000
2022/01/20 324 329 315 325 193,300
2022/01/19 349 349 325 330 407,500
2022/01/18 375 377 351 354 405,700
2022/01/17 347 375 339 367 756,300
2022/01/14 363 364 341 342 258,800
2022/01/13 356 366 346 359 364,600
2022/01/12 366 366 350 355 374,400
2022/01/11 393 396 370 371 545,200
2022/01/07 354 425 354 401 2,330,100
2022/01/06 340 388 340 362 1,152,000
2022/01/05 350 350 331 332 133,800
2022/01/04 336 356 333 355 104,400

このページの先頭へ