グローバルダイニング(7625) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/27 221.0 231.0 210.0 222.0 777,600
2021/01/26 204.0 250.0 202.0 223.0 3,169,100
2021/01/25 200.0 205.0 200.0 204.0 41,600
2021/01/22 203.0 207.0 200.0 200.0 100,500
2021/01/21 206.0 208.0 199.0 204.0 142,100
2021/01/20 219.0 219.0 206.0 206.0 183,800
2021/01/19 205.0 217.0 204.0 213.0 464,100
2021/01/18 204.0 220.0 198.0 214.0 664,400
2021/01/15 196.0 200.0 192.0 199.0 293,300
2021/01/14 204.0 206.0 200.0 200.0 149,600
2021/01/13 201.0 209.0 200.0 208.0 415,500
2021/01/12 215.0 219.0 198.0 199.0 761,800
2021/01/08 201.0 240.0 190.0 223.0 3,899,100
2021/01/07 188.0 195.0 188.0 191.0 397,600
2021/01/06 187.0 208.0 185.0 188.0 1,379,800
2021/01/05 198.0 200.0 188.0 194.0 1,021,300
2021/01/04 216.0 223.0 197.0 202.0 2,698,000
2020/12/30 260.0 322.0 216.0 230.0 23,230,300
2020/12/29 211.0 244.0 211.0 244.0 5,008,700
2020/12/28 145.0 194.0 145.0 194.0 9,405,600
2020/12/25 141.0 155.0 140.0 144.0 212,500
2020/12/24 146.0 147.0 140.0 140.0 139,600
2020/12/23 158.0 159.0 146.0 148.0 176,200
2020/12/22 158.0 159.0 156.0 158.0 75,600
2020/12/21 170.0 171.0 158.0 158.0 148,400
2020/12/18 168.0 172.0 165.0 170.0 66,000
2020/12/17 181.0 200.0 166.0 168.0 585,000
2020/12/16 179.0 179.0 176.0 176.0 10,100
2020/12/15 176.0 180.0 171.0 179.0 67,200
2020/12/14 177.0 180.0 176.0 178.0 38,800
2020/12/11 176.0 178.0 176.0 178.0 7,800
2020/12/10 178.0 179.0 176.0 176.0 11,600
2020/12/09 178.0 179.0 177.0 178.0 10,600
2020/12/08 178.0 180.0 175.0 179.0 12,900
2020/12/07 180.0 181.0 175.0 177.0 25,300
2020/12/04 179.0 182.0 178.0 181.0 14,400
2020/12/03 178.0 181.0 178.0 180.0 10,400
2020/12/02 179.0 180.0 178.0 180.0 13,000
2020/12/01 180.0 182.0 179.0 179.0 14,300
2020/11/30 183.0 183.0 178.0 179.0 17,200
2020/11/27 177.0 182.0 176.0 182.0 35,700
2020/11/26 179.0 179.0 175.0 177.0 25,800
2020/11/25 183.0 184.0 177.0 178.0 41,000
2020/11/24 180.0 183.0 178.0 180.0 32,300
2020/11/20 171.0 183.0 170.0 175.0 107,700
2020/11/19 171.0 172.0 167.0 169.0 61,900
2020/11/18 175.0 177.0 172.0 172.0 32,200
2020/11/17 179.0 181.0 174.0 176.0 31,400
2020/11/16 172.0 181.0 172.0 179.0 58,700
2020/11/13 181.0 181.0 171.0 171.0 116,200