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
2020/10/22 194.0 195.0 182.0 187.0 149,600
2020/10/21 195.0 199.0 189.0 194.0 203,400
2020/10/20 199.0 203.0 188.0 194.0 496,700
2020/10/19 190.0 230.0 190.0 201.0 2,559,800
2020/10/16 189.0 192.0 187.0 187.0 43,000
2020/10/15 190.0 191.0 187.0 189.0 80,800
2020/10/14 192.0 194.0 189.0 190.0 56,900
2020/10/13 187.0 196.0 185.0 190.0 106,100
2020/10/12 190.0 191.0 187.0 190.0 59,500
2020/10/09 194.0 196.0 191.0 191.0 48,700
2020/10/08 196.0 198.0 193.0 196.0 40,100
2020/10/07 196.0 199.0 194.0 197.0 43,100
2020/10/06 199.0 201.0 197.0 198.0 58,800
2020/10/05 199.0 201.0 195.0 195.0 49,000
2020/10/02 200.0 204.0 188.0 196.0 289,800
2020/10/01 203.0 203.0 203.0 203.0 -
2020/09/30 214.0 214.0 200.0 203.0 149,300
2020/09/29 209.0 210.0 204.0 208.0 136,800
2020/09/28 204.0 208.0 199.0 202.0 102,000
2020/09/25 210.0 222.0 205.0 207.0 201,600
2020/09/24 231.0 231.0 213.0 213.0 217,000
2020/09/23 229.0 237.0 226.0 228.0 183,900
2020/09/18 225.0 241.0 219.0 235.0 643,400
2020/09/17 225.0 236.0 216.0 219.0 349,600
2020/09/16 237.0 238.0 222.0 225.0 494,900
2020/09/15 261.0 280.0 233.0 240.0 1,095,600
2020/09/14 226.0 272.0 221.0 261.0 1,144,900
2020/09/11 217.0 237.0 209.0 223.0 558,500
2020/09/10 219.0 245.0 207.0 208.0 908,700
2020/09/09 216.0 224.0 214.0 223.0 121,500
2020/09/08 211.0 224.0 211.0 222.0 307,200
2020/09/07 212.0 219.0 206.0 216.0 253,200
2020/09/04 210.0 232.0 205.0 215.0 777,700
2020/09/03 224.0 225.0 208.0 212.0 548,100
2020/09/02 219.0 242.0 219.0 228.0 1,228,200
2020/09/01 220.0 227.0 211.0 218.0 1,006,300
2020/08/31 228.0 259.0 218.0 221.0 3,875,800
2020/08/28 248.0 252.0 206.0 220.0 3,729,800
2020/08/27 271.0 303.0 235.0 240.0 9,568,600
2020/08/26 173.0 223.0 173.0 223.0 13,784,400
2020/08/25 153.0 186.0 153.0 173.0 3,622,800
2020/08/24 158.0 158.0 154.0 154.0 11,100
2020/08/21 155.0 159.0 154.0 156.0 22,200
2020/08/20 154.0 155.0 152.0 154.0 11,300
2020/08/19 149.0 154.0 149.0 154.0 18,800
2020/08/18 148.0 153.0 146.0 151.0 54,000
2020/08/17 148.0 152.0 148.0 148.0 28,500
2020/08/14 149.0 161.0 145.0 148.0 159,800
2020/08/13 153.0 156.0 148.0 149.0 74,800
2020/08/12 159.0 159.0 150.0 150.0 21,100