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 |
---|---|---|---|---|---|---|
2025-02-07 | 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