7625 (株)グローバルダイニングの時系列データ [2021年度]

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

分割・併合履歴： [2001-12-25]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7625 (株)グローバルダイニング の時系列データ [2021年度]

7625 (株)グローバルダイニングの時系列データ [2021年度]