7625 (株)グローバルダイニング の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 481 | 484 | 469 | 481 | 20,200 | 481 |
| 2024-04-25 | 486 | 487 | 475 | 480 | 12,400 | 480 |
| 2024-04-24 | 487 | 488 | 480 | 484 | 15,400 | 484 |
| 2024-04-23 | 487 | 488 | 481 | 485 | 14,300 | 485 |
| 2024-04-22 | 480 | 487 | 476 | 487 | 22,700 | 487 |
| 2024-04-19 | 476 | 481 | 462 | 477 | 28,900 | 477 |
| 2024-04-18 | 472 | 484 | 469 | 484 | 14,800 | 484 |
| 2024-04-17 | 485 | 490 | 457 | 471 | 34,600 | 471 |
| 2024-04-16 | 498 | 498 | 479 | 485 | 25,000 | 485 |
| 2024-04-15 | 499 | 503 | 495 | 496 | 7,500 | 496 |
| 2024-04-12 | 496 | 505 | 496 | 499 | 6,600 | 499 |
| 2024-04-11 | 495 | 500 | 495 | 496 | 3,000 | 496 |
| 2024-04-10 | 493 | 501 | 493 | 496 | 8,600 | 496 |
| 2024-04-09 | 495 | 499 | 492 | 493 | 8,200 | 493 |
| 2024-04-08 | 501 | 503 | 495 | 497 | 9,600 | 497 |
| 2024-04-05 | 501 | 508 | 501 | 501 | 5,300 | 501 |
| 2024-04-04 | 505 | 508 | 501 | 508 | 6,100 | 508 |
| 2024-04-03 | 508 | 510 | 501 | 504 | 8,500 | 504 |
| 2024-04-02 | 514 | 517 | 502 | 505 | 8,800 | 505 |
| 2024-04-01 | 512 | 519 | 507 | 511 | 17,800 | 511 |
| 2024-03-29 | 515 | 518 | 510 | 510 | 13,600 | 510 |
| 2024-03-28 | 515 | 521 | 511 | 515 | 18,500 | 515 |
| 2024-03-27 | 507 | 515 | 507 | 515 | 7,000 | 515 |
| 2024-03-26 | 507 | 513 | 500 | 509 | 15,500 | 509 |
| 2024-03-25 | 501 | 507 | 498 | 506 | 11,900 | 506 |
| 2024-03-22 | 507 | 509 | 501 | 503 | 8,200 | 503 |
| 2024-03-21 | 501 | 508 | 501 | 502 | 7,700 | 502 |
| 2024-03-19 | 496 | 505 | 496 | 500 | 15,300 | 500 |
| 2024-03-18 | 511 | 511 | 501 | 502 | 28,100 | 502 |
| 2024-03-15 | 508 | 517 | 506 | 513 | 12,800 | 513 |
| 2024-03-14 | 501 | 516 | 499 | 513 | 25,900 | 513 |
| 2024-03-13 | 495 | 507 | 493 | 500 | 15,300 | 500 |
| 2024-03-12 | 494 | 498 | 491 | 497 | 4,000 | 497 |
| 2024-03-11 | 503 | 507 | 492 | 496 | 15,800 | 496 |
| 2024-03-08 | 501 | 508 | 494 | 504 | 15,200 | 504 |
| 2024-03-07 | 502 | 503 | 493 | 499 | 15,200 | 499 |
| 2024-03-06 | 480 | 505 | 480 | 505 | 26,100 | 505 |
| 2024-03-05 | 484 | 490 | 480 | 486 | 14,600 | 486 |
| 2024-03-04 | 498 | 498 | 484 | 485 | 36,900 | 485 |
| 2024-03-01 | 506 | 506 | 497 | 500 | 26,700 | 500 |
| 2024-02-29 | 508 | 511 | 503 | 510 | 20,000 | 510 |
| 2024-02-28 | 500 | 509 | 498 | 509 | 22,600 | 509 |
| 2024-02-27 | 499 | 508 | 499 | 507 | 11,800 | 507 |
| 2024-02-26 | 506 | 506 | 494 | 500 | 21,600 | 500 |
| 2024-02-22 | 493 | 509 | 493 | 509 | 25,400 | 509 |
| 2024-02-21 | 499 | 499 | 492 | 494 | 10,400 | 494 |
| 2024-02-20 | 500 | 501 | 495 | 499 | 6,500 | 499 |
| 2024-02-19 | 492 | 502 | 492 | 496 | 26,200 | 496 |
| 2024-02-16 | 490 | 499 | 487 | 495 | 25,800 | 495 |
| 2024-02-15 | 491 | 495 | 477 | 484 | 53,600 | 484 |
| 2024-02-14 | 517 | 517 | 484 | 489 | 75,300 | 489 |
| 2024-02-13 | 503 | 528 | 498 | 517 | 123,400 | 517 |
| 2024-02-09 | 556 | 557 | 537 | 541 | 82,100 | 541 |
| 2024-02-08 | 534 | 570 | 525 | 557 | 335,000 | 557 |
| 2024-02-07 | 526 | 526 | 506 | 517 | 81,200 | 517 |
| 2024-02-06 | 520 | 523 | 516 | 523 | 27,300 | 523 |
| 2024-02-05 | 515 | 520 | 510 | 520 | 28,000 | 520 |
| 2024-02-02 | 513 | 519 | 512 | 518 | 13,700 | 518 |
| 2024-02-01 | 523 | 523 | 513 | 516 | 19,400 | 516 |
| 2024-01-31 | 520 | 528 | 516 | 522 | 16,100 | 522 |
| 2024-01-30 | 524 | 526 | 520 | 521 | 9,800 | 521 |
| 2024-01-29 | 525 | 532 | 523 | 527 | 17,700 | 527 |
| 2024-01-26 | 515 | 529 | 513 | 524 | 18,200 | 524 |
| 2024-01-25 | 522 | 524 | 513 | 515 | 22,500 | 515 |
| 2024-01-24 | 531 | 533 | 521 | 522 | 49,700 | 522 |
| 2024-01-23 | 532 | 536 | 528 | 532 | 24,900 | 532 |
| 2024-01-22 | 534 | 545 | 530 | 532 | 65,100 | 532 |
| 2024-01-19 | 542 | 548 | 530 | 535 | 54,700 | 535 |
| 2024-01-18 | 505 | 552 | 505 | 548 | 146,500 | 548 |
| 2024-01-17 | 496 | 517 | 488 | 513 | 68,800 | 513 |
| 2024-01-16 | 510 | 510 | 492 | 499 | 78,300 | 499 |
| 2024-01-15 | 513 | 513 | 504 | 509 | 21,300 | 509 |
| 2024-01-12 | 518 | 518 | 502 | 513 | 98,700 | 513 |
| 2024-01-11 | 523 | 523 | 512 | 518 | 36,300 | 518 |
| 2024-01-10 | 523 | 525 | 514 | 523 | 77,700 | 523 |
| 2024-01-09 | 516 | 523 | 509 | 523 | 54,900 | 523 |
| 2024-01-05 | 523 | 527 | 511 | 519 | 43,200 | 519 |
| 2024-01-04 | 530 | 537 | 519 | 522 | 45,200 | 522 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
