7625 (株)グローバルダイニング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 351 | 352 | 349 | 349 | 3,000 | 349 |
| 2025-03-12 | 348 | 355 | 348 | 351 | 3,100 | 351 |
| 2025-03-11 | 350 | 350 | 347 | 349 | 2,300 | 349 |
| 2025-03-10 | 354 | 355 | 350 | 354 | 55,300 | 354 |
| 2025-03-07 | 350 | 353 | 349 | 349 | 3,900 | 349 |
| 2025-03-06 | 360 | 360 | 352 | 355 | 7,700 | 355 |
| 2025-03-05 | 355 | 358 | 345 | 350 | 8,900 | 350 |
| 2025-03-04 | 346 | 359 | 346 | 355 | 10,600 | 355 |
| 2025-03-03 | 345 | 347 | 345 | 346 | 4,200 | 346 |
| 2025-02-28 | 354 | 354 | 347 | 347 | 4,600 | 347 |
| 2025-02-27 | 353 | 355 | 347 | 355 | 9,600 | 355 |
| 2025-02-26 | 351 | 354 | 345 | 346 | 6,500 | 346 |
| 2025-02-25 | 351 | 354 | 349 | 351 | 4,700 | 351 |
| 2025-02-21 | 351 | 351 | 345 | 351 | 15,700 | 351 |
| 2025-02-20 | 357 | 357 | 349 | 353 | 18,200 | 353 |
| 2025-02-19 | 362 | 365 | 359 | 359 | 6,900 | 359 |
| 2025-02-18 | 373 | 373 | 360 | 360 | 12,300 | 360 |
| 2025-02-17 | 369 | 369 | 365 | 365 | 10,900 | 365 |
| 2025-02-14 | 370 | 373 | 365 | 365 | 17,800 | 365 |
| 2025-02-13 | 370 | 378 | 370 | 377 | 30,800 | 377 |
| 2025-02-12 | 397 | 400 | 382 | 382 | 13,900 | 382 |
| 2025-02-10 | 396 | 399 | 395 | 397 | 4,300 | 397 |
| 2025-02-07 | 396 | 396 | 383 | 396 | 24,800 | 396 |
| 2025-02-06 | 385 | 392 | 384 | 390 | 7,400 | 390 |
| 2025-02-05 | 378 | 384 | 377 | 384 | 9,300 | 384 |
| 2025-02-04 | 383 | 383 | 380 | 380 | 1,500 | 380 |
| 2025-02-03 | 382 | 387 | 380 | 381 | 20,500 | 381 |
| 2025-01-31 | 380 | 382 | 380 | 381 | 9,000 | 381 |
| 2025-01-30 | 381 | 384 | 381 | 382 | 10,200 | 382 |
| 2025-01-29 | 380 | 380 | 377 | 380 | 2,900 | 380 |
| 2025-01-28 | 379 | 383 | 379 | 380 | 5,000 | 380 |
| 2025-01-27 | 380 | 381 | 379 | 379 | 4,600 | 379 |
| 2025-01-24 | 380 | 380 | 375 | 379 | 1,300 | 379 |
| 2025-01-23 | 377 | 377 | 375 | 377 | 4,000 | 377 |
| 2025-01-22 | 383 | 383 | 374 | 375 | 2,200 | 375 |
| 2025-01-21 | 377 | 382 | 376 | 379 | 7,000 | 379 |
| 2025-01-20 | 376 | 377 | 375 | 375 | 7,400 | 375 |
| 2025-01-17 | 375 | 375 | 365 | 372 | 9,700 | 372 |
| 2025-01-16 | 377 | 377 | 369 | 372 | 15,800 | 372 |
| 2025-01-15 | 379 | 379 | 373 | 377 | 5,700 | 377 |
| 2025-01-14 | 364 | 379 | 363 | 379 | 6,600 | 379 |
| 2025-01-10 | 368 | 371 | 355 | 364 | 15,000 | 364 |
| 2025-01-09 | 373 | 373 | 368 | 368 | 4,100 | 368 |
| 2025-01-08 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 2025-01-07 | 376 | 382 | 370 | 382 | 9,300 | 382 |
| 2025-01-06 | 376 | 377 | 371 | 376 | 10,700 | 376 |
分割・併合履歴 ： [2001-12-25]1株→1.2株