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
2020/08/07 149.0 160.0 148.0 159.0 308,200
2020/08/06 146.0 177.0 146.0 154.0 1,526,500
2020/08/05 138.0 144.0 136.0 144.0 62,600
2020/08/04 132.0 149.0 132.0 138.0 166,600
2020/08/03 131.0 137.0 128.0 131.0 80,600
2020/07/31 130.0 136.0 119.0 131.0 234,600
2020/07/30 147.0 148.0 131.0 133.0 192,500
2020/07/29 154.0 154.0 146.0 147.0 40,700
2020/07/28 161.0 161.0 153.0 153.0 9,800
2020/07/27 157.0 160.0 152.0 160.0 34,400
2020/07/22 157.0 158.0 157.0 157.0 3,500
2020/07/21 157.0 158.0 153.0 157.0 39,700
2020/07/20 156.0 157.0 156.0 157.0 10,500
2020/07/17 153.0 157.0 152.0 156.0 27,100
2020/07/16 160.0 161.0 153.0 154.0 22,300
2020/07/15 158.0 161.0 158.0 161.0 14,900
2020/07/14 160.0 163.0 157.0 160.0 26,500
2020/07/13 151.0 163.0 151.0 162.0 45,800
2020/07/10 158.0 158.0 152.0 152.0 22,200
2020/07/09 163.0 166.0 155.0 158.0 79,600
2020/07/08 156.0 168.0 154.0 165.0 47,500
2020/07/07 150.0 167.0 150.0 154.0 48,100
2020/07/06 145.0 154.0 145.0 149.0 21,000
2020/07/03 145.0 150.0 144.0 147.0 46,500
2020/07/02 152.0 155.0 148.0 148.0 49,100
2020/07/01 171.0 172.0 156.0 156.0 40,200
2020/06/30 167.0 174.0 167.0 173.0 18,500
2020/06/29 180.0 180.0 167.0 168.0 39,900
2020/06/26 180.0 181.0 179.0 181.0 19,500
2020/06/25 181.0 184.0 180.0 181.0 34,100
2020/06/24 183.0 185.0 181.0 184.0 24,700
2020/06/23 183.0 184.0 175.0 182.0 30,000
2020/06/22 187.0 187.0 183.0 183.0 8,200
2020/06/19 182.0 186.0 182.0 184.0 14,900
2020/06/18 180.0 183.0 179.0 183.0 11,400
2020/06/17 182.0 182.0 178.0 180.0 4,200
2020/06/16 174.0 181.0 174.0 181.0 36,700
2020/06/15 179.0 184.0 172.0 174.0 25,500
2020/06/12 173.0 184.0 167.0 180.0 51,900
2020/06/11 189.0 200.0 176.0 181.0 67,500
2020/06/10 188.0 189.0 185.0 189.0 5,100
2020/06/09 184.0 195.0 183.0 188.0 50,700
2020/06/08 182.0 188.0 182.0 184.0 36,500
2020/06/05 179.0 180.0 175.0 179.0 35,100
2020/06/04 180.0 188.0 175.0 182.0 80,300
2020/06/03 179.0 184.0 176.0 179.0 25,200
2020/06/02 183.0 188.0 178.0 178.0 49,600
2020/06/01 185.0 185.0 170.0 182.0 109,500
2020/05/29 189.0 189.0 184.0 187.0 42,400
2020/05/28 199.0 199.0 191.0 191.0 93,000