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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 335 | 337 | 335 | 337 | 7,400 | 337 |
| 2025-07-09 | 336 | 336 | 334 | 335 | 2,900 | 335 |
| 2025-07-08 | 336 | 338 | 335 | 336 | 1,100 | 336 |
| 2025-07-07 | 336 | 340 | 336 | 336 | 2,300 | 336 |
| 2025-07-04 | 338 | 338 | 335 | 338 | 8,100 | 338 |
| 2025-07-03 | 337 | 338 | 331 | 338 | 11,600 | 338 |
| 2025-07-02 | 336 | 341 | 336 | 337 | 4,300 | 337 |
| 2025-07-01 | 346 | 346 | 339 | 339 | 8,800 | 339 |
| 2025-06-30 | 347 | 347 | 346 | 346 | 4,100 | 346 |
| 2025-06-27 | 347 | 351 | 345 | 347 | 23,600 | 347 |
| 2025-06-26 | 351 | 354 | 349 | 352 | 85,600 | 352 |
| 2025-06-25 | 346 | 354 | 346 | 354 | 19,400 | 354 |
| 2025-06-24 | 348 | 384 | 346 | 346 | 1,110,200 | 346 |
| 2025-06-23 | 349 | 349 | 346 | 348 | 7,900 | 348 |
| 2025-06-20 | 350 | 350 | 348 | 348 | 1,700 | 348 |
| 2025-06-19 | 348 | 350 | 348 | 350 | 25,000 | 350 |
| 2025-06-18 | 349 | 352 | 346 | 347 | 12,500 | 347 |
| 2025-06-17 | 356 | 356 | 352 | 353 | 2,400 | 353 |
| 2025-06-16 | 359 | 359 | 353 | 355 | 2,400 | 355 |
| 2025-06-13 | 352 | 353 | 350 | 351 | 5,300 | 351 |
| 2025-06-12 | 350 | 355 | 350 | 351 | 9,200 | 351 |
| 2025-06-11 | 356 | 371 | 350 | 353 | 755,400 | 353 |
| 2025-06-10 | 361 | 363 | 359 | 359 | 700 | 359 |
| 2025-06-09 | 363 | 364 | 352 | 364 | 3,900 | 364 |
| 2025-06-06 | 358 | 369 | 351 | 355 | 104,700 | 355 |
| 2025-06-05 | 360 | 367 | 355 | 360 | 128,500 | 360 |
| 2025-06-04 | 359 | 359 | 356 | 358 | 1,500 | 358 |
| 2025-06-03 | 355 | 365 | 354 | 359 | 19,000 | 359 |
| 2025-06-02 | 347 | 349 | 347 | 349 | 2,500 | 349 |
| 2025-05-30 | 344 | 347 | 344 | 347 | 3,000 | 347 |
| 2025-05-29 | 345 | 345 | 344 | 344 | 3,600 | 344 |
| 2025-05-28 | 346 | 366 | 343 | 345 | 47,800 | 345 |
| 2025-05-27 | 351 | 351 | 341 | 345 | 5,400 | 345 |
| 2025-05-26 | 342 | 345 | 342 | 345 | 6,600 | 345 |
| 2025-05-23 | 343 | 346 | 342 | 342 | 2,200 | 342 |
| 2025-05-22 | 346 | 346 | 344 | 344 | 1,700 | 344 |
| 2025-05-21 | 347 | 348 | 347 | 348 | 14,500 | 348 |
| 2025-05-20 | 347 | 347 | 345 | 346 | 1,800 | 346 |
| 2025-05-19 | 342 | 347 | 342 | 347 | 3,600 | 347 |
| 2025-05-16 | 343 | 365 | 343 | 346 | 454,200 | 346 |
| 2025-05-15 | 343 | 347 | 342 | 345 | 8,600 | 345 |
| 2025-05-14 | 347 | 349 | 345 | 346 | 2,000 | 346 |
| 2025-05-13 | 353 | 353 | 346 | 346 | 4,000 | 346 |
| 2025-05-12 | 351 | 359 | 351 | 352 | 3,100 | 352 |
| 2025-05-09 | 347 | 353 | 347 | 350 | 2,300 | 350 |
| 2025-05-08 | 350 | 350 | 343 | 343 | 4,800 | 343 |
| 2025-05-07 | 345 | 364 | 338 | 346 | 203,100 | 346 |
| 2025-05-02 | 344 | 346 | 336 | 345 | 12,700 | 345 |
| 2025-05-01 | 357 | 357 | 346 | 346 | 26,900 | 346 |
| 2025-04-30 | 367 | 370 | 360 | 368 | 10,500 | 368 |
| 2025-04-28 | 359 | 367 | 359 | 367 | 6,100 | 367 |
| 2025-04-25 | 361 | 363 | 361 | 363 | 8,900 | 363 |
| 2025-04-24 | 366 | 366 | 361 | 364 | 1,600 | 364 |
| 2025-04-23 | 363 | 363 | 361 | 363 | 1,500 | 363 |
| 2025-04-22 | 348 | 365 | 347 | 361 | 78,000 | 361 |
| 2025-04-21 | 348 | 356 | 348 | 354 | 4,400 | 354 |
| 2025-04-18 | 356 | 364 | 335 | 342 | 82,700 | 342 |
| 2025-04-17 | 340 | 340 | 338 | 340 | 2,800 | 340 |
| 2025-04-16 | 344 | 361 | 325 | 338 | 74,900 | 338 |
| 2025-04-15 | 343 | 343 | 338 | 339 | 1,900 | 339 |
| 2025-04-14 | 340 | 342 | 337 | 338 | 6,400 | 338 |
| 2025-04-11 | 333 | 338 | 330 | 337 | 3,100 | 337 |
| 2025-04-10 | 323 | 332 | 323 | 330 | 6,300 | 330 |
| 2025-04-09 | 316 | 327 | 303 | 309 | 6,800 | 309 |
| 2025-04-08 | 303 | 327 | 303 | 315 | 6,100 | 315 |
| 2025-04-07 | 312 | 331 | 301 | 301 | 25,800 | 301 |
| 2025-04-04 | 348 | 348 | 335 | 336 | 10,000 | 336 |
| 2025-04-03 | 354 | 354 | 349 | 349 | 9,400 | 349 |
| 2025-04-02 | 356 | 361 | 349 | 354 | 6,200 | 354 |
| 2025-04-01 | 356 | 356 | 354 | 354 | 2,300 | 354 |
| 2025-03-31 | 356 | 356 | 350 | 354 | 6,900 | 354 |
| 2025-03-28 | 361 | 361 | 359 | 359 | 1,400 | 359 |
| 2025-03-27 | 361 | 365 | 356 | 361 | 8,100 | 361 |
| 2025-03-26 | 355 | 360 | 355 | 360 | 1,900 | 360 |
| 2025-03-25 | 356 | 362 | 356 | 358 | 3,900 | 358 |
| 2025-03-24 | 362 | 363 | 356 | 356 | 9,100 | 356 |
| 2025-03-21 | 365 | 369 | 361 | 363 | 3,900 | 363 |
| 2025-03-19 | 359 | 368 | 359 | 365 | 2,900 | 365 |
| 2025-03-18 | 360 | 367 | 360 | 363 | 6,400 | 363 |
| 2025-03-17 | 368 | 368 | 357 | 360 | 4,400 | 360 |
| 2025-03-14 | 351 | 360 | 351 | 360 | 1,900 | 360 |
| 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