7625 (株)グローバルダイニング の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 385 | 402 | 385 | 397 | 105,100 | 397 |
| 2022-12-29 | 367 | 382 | 367 | 381 | 103,100 | 381 |
| 2022-12-28 | 374 | 387 | 360 | 375 | 140,100 | 375 |
| 2022-12-27 | 358 | 373 | 358 | 366 | 95,800 | 366 |
| 2022-12-26 | 348 | 365 | 348 | 358 | 39,500 | 358 |
| 2022-12-23 | 351 | 352 | 344 | 348 | 27,300 | 348 |
| 2022-12-22 | 351 | 359 | 351 | 352 | 9,100 | 352 |
| 2022-12-21 | 351 | 359 | 346 | 353 | 23,800 | 353 |
| 2022-12-20 | 360 | 362 | 349 | 351 | 60,400 | 351 |
| 2022-12-19 | 360 | 364 | 358 | 363 | 29,800 | 363 |
| 2022-12-16 | 361 | 371 | 360 | 362 | 49,600 | 362 |
| 2022-12-15 | 360 | 366 | 357 | 361 | 18,200 | 361 |
| 2022-12-14 | 356 | 360 | 352 | 360 | 16,300 | 360 |
| 2022-12-13 | 349 | 358 | 349 | 356 | 20,100 | 356 |
| 2022-12-12 | 344 | 354 | 341 | 349 | 16,800 | 349 |
| 2022-12-09 | 337 | 351 | 332 | 344 | 30,300 | 344 |
| 2022-12-08 | 362 | 362 | 342 | 342 | 52,100 | 342 |
| 2022-12-07 | 360 | 362 | 357 | 360 | 32,500 | 360 |
| 2022-12-06 | 352 | 362 | 349 | 360 | 17,400 | 360 |
| 2022-12-05 | 371 | 371 | 349 | 353 | 35,000 | 353 |
| 2022-12-02 | 372 | 372 | 361 | 371 | 32,000 | 371 |
| 2022-12-01 | 368 | 375 | 364 | 372 | 82,400 | 372 |
| 2022-11-30 | 359 | 372 | 345 | 368 | 62,800 | 368 |
| 2022-11-29 | 359 | 363 | 358 | 361 | 28,200 | 361 |
| 2022-11-28 | 350 | 391 | 348 | 364 | 284,200 | 364 |
| 2022-11-25 | 345 | 349 | 336 | 347 | 62,800 | 347 |
| 2022-11-24 | 330 | 346 | 328 | 343 | 107,100 | 343 |
| 2022-11-22 | 330 | 330 | 324 | 330 | 30,900 | 330 |
| 2022-11-21 | 313 | 331 | 312 | 329 | 94,000 | 329 |
| 2022-11-18 | 311 | 316 | 309 | 316 | 34,600 | 316 |
| 2022-11-17 | 308 | 313 | 304 | 313 | 45,500 | 313 |
| 2022-11-16 | 312 | 312 | 303 | 309 | 34,200 | 309 |
| 2022-11-15 | 311 | 314 | 308 | 312 | 61,200 | 312 |
| 2022-11-14 | 302 | 315 | 300 | 313 | 66,100 | 313 |
| 2022-11-11 | 306 | 310 | 303 | 305 | 21,900 | 305 |
| 2022-11-10 | 303 | 310 | 298 | 304 | 75,500 | 304 |
| 2022-11-09 | 303 | 310 | 300 | 301 | 87,600 | 301 |
| 2022-11-08 | 293 | 303 | 293 | 297 | 83,200 | 297 |
| 2022-11-07 | 280 | 305 | 275 | 291 | 122,200 | 291 |
| 2022-11-04 | 282 | 284 | 278 | 283 | 16,100 | 283 |
| 2022-11-02 | 277 | 282 | 275 | 280 | 10,900 | 280 |
| 2022-11-01 | 281 | 284 | 274 | 281 | 50,300 | 281 |
| 2022-10-31 | 294 | 296 | 285 | 287 | 30,200 | 287 |
| 2022-10-28 | 291 | 294 | 288 | 291 | 15,800 | 291 |
| 2022-10-27 | 287 | 290 | 284 | 289 | 11,900 | 289 |
| 2022-10-26 | 292 | 294 | 281 | 285 | 45,400 | 285 |
| 2022-10-25 | 286 | 295 | 285 | 294 | 33,500 | 294 |
| 2022-10-24 | 296 | 298 | 284 | 285 | 39,600 | 285 |
| 2022-10-21 | 298 | 303 | 291 | 293 | 54,100 | 293 |
| 2022-10-20 | 303 | 304 | 293 | 293 | 133,300 | 293 |
| 2022-10-19 | 310 | 310 | 296 | 297 | 180,500 | 297 |
| 2022-10-18 | 308 | 317 | 284 | 310 | 946,500 | 310 |
| 2022-10-17 | 279 | 337 | 278 | 308 | 4,538,400 | 308 |
| 2022-10-14 | 275 | 312 | 268 | 271 | 157,800 | 271 |
| 2022-10-13 | 280 | 280 | 266 | 271 | 17,300 | 271 |
| 2022-10-12 | 273 | 276 | 267 | 276 | 11,900 | 276 |
| 2022-10-11 | 267 | 273 | 264 | 273 | 13,400 | 273 |
| 2022-10-07 | 262 | 265 | 261 | 265 | 3,400 | 265 |
| 2022-10-06 | 259 | 266 | 259 | 262 | 15,300 | 262 |
| 2022-10-05 | 263 | 278 | 260 | 263 | 86,600 | 263 |
| 2022-10-04 | 256 | 259 | 252 | 255 | 16,800 | 255 |
| 2022-10-03 | 256 | 257 | 253 | 254 | 17,900 | 254 |
| 2022-09-30 | 267 | 267 | 252 | 259 | 18,800 | 259 |
| 2022-09-29 | 269 | 269 | 260 | 266 | 10,400 | 266 |
| 2022-09-28 | 267 | 269 | 257 | 264 | 21,200 | 264 |
| 2022-09-27 | 266 | 272 | 266 | 266 | 8,000 | 266 |
| 2022-09-26 | 273 | 273 | 266 | 266 | 10,700 | 266 |
| 2022-09-22 | 271 | 275 | 269 | 273 | 9,100 | 273 |
| 2022-09-21 | 275 | 278 | 270 | 270 | 15,200 | 270 |
| 2022-09-20 | 281 | 281 | 262 | 274 | 37,300 | 274 |
| 2022-09-16 | 283 | 283 | 275 | 279 | 8,100 | 279 |
| 2022-09-15 | 278 | 283 | 278 | 283 | 8,000 | 283 |
| 2022-09-14 | 278 | 279 | 276 | 278 | 4,300 | 278 |
| 2022-09-13 | 278 | 280 | 276 | 278 | 8,200 | 278 |
| 2022-09-12 | 277 | 281 | 275 | 276 | 14,600 | 276 |
| 2022-09-09 | 275 | 279 | 275 | 277 | 8,300 | 277 |
| 2022-09-08 | 277 | 279 | 275 | 275 | 9,000 | 275 |
| 2022-09-07 | 281 | 281 | 276 | 277 | 9,600 | 277 |
| 2022-09-06 | 279 | 281 | 279 | 281 | 4,200 | 281 |
| 2022-09-05 | 280 | 280 | 278 | 280 | 5,200 | 280 |
| 2022-09-02 | 284 | 284 | 279 | 280 | 11,900 | 280 |
| 2022-09-01 | 285 | 286 | 283 | 285 | 3,300 | 285 |
| 2022-08-31 | 279 | 295 | 279 | 286 | 43,100 | 286 |
| 2022-08-30 | 281 | 284 | 280 | 281 | 8,800 | 281 |
| 2022-08-29 | 278 | 284 | 278 | 282 | 12,000 | 282 |
| 2022-08-26 | 287 | 288 | 286 | 286 | 10,200 | 286 |
| 2022-08-25 | 287 | 290 | 287 | 289 | 3,700 | 289 |
| 2022-08-24 | 290 | 291 | 286 | 289 | 5,400 | 289 |
| 2022-08-23 | 289 | 291 | 288 | 291 | 7,200 | 291 |
| 2022-08-22 | 290 | 293 | 290 | 290 | 6,700 | 290 |
| 2022-08-19 | 292 | 292 | 288 | 290 | 5,400 | 290 |
| 2022-08-18 | 286 | 292 | 286 | 292 | 6,600 | 292 |
| 2022-08-17 | 294 | 295 | 284 | 289 | 26,900 | 289 |
| 2022-08-16 | 290 | 290 | 284 | 288 | 9,400 | 288 |
| 2022-08-15 | 283 | 293 | 281 | 285 | 18,400 | 285 |
| 2022-08-12 | 276 | 282 | 276 | 279 | 4,000 | 279 |
| 2022-08-10 | 284 | 286 | 275 | 276 | 30,800 | 276 |
| 2022-08-09 | 278 | 284 | 274 | 284 | 14,000 | 284 |
| 2022-08-08 | 275 | 281 | 275 | 276 | 14,200 | 276 |
| 2022-08-05 | 271 | 274 | 271 | 274 | 9,000 | 274 |
| 2022-08-04 | 272 | 274 | 270 | 273 | 15,300 | 273 |
| 2022-08-03 | 273 | 273 | 271 | 272 | 10,500 | 272 |
| 2022-08-02 | 278 | 278 | 273 | 275 | 11,000 | 275 |
| 2022-08-01 | 278 | 279 | 272 | 278 | 24,000 | 278 |
| 2022-07-29 | 278 | 279 | 271 | 271 | 33,800 | 271 |
| 2022-07-28 | 279 | 282 | 277 | 278 | 19,300 | 278 |
| 2022-07-27 | 280 | 281 | 275 | 275 | 25,300 | 275 |
| 2022-07-26 | 284 | 284 | 280 | 280 | 11,600 | 280 |
| 2022-07-25 | 283 | 287 | 281 | 282 | 17,600 | 282 |
| 2022-07-22 | 286 | 287 | 282 | 282 | 13,700 | 282 |
| 2022-07-21 | 292 | 292 | 283 | 285 | 18,000 | 285 |
| 2022-07-20 | 292 | 293 | 284 | 289 | 15,100 | 289 |
| 2022-07-19 | 298 | 298 | 285 | 290 | 16,900 | 290 |
| 2022-07-15 | 291 | 293 | 283 | 287 | 15,500 | 287 |
| 2022-07-14 | 282 | 288 | 282 | 284 | 19,500 | 284 |
| 2022-07-13 | 284 | 287 | 283 | 283 | 18,600 | 283 |
| 2022-07-12 | 290 | 290 | 285 | 285 | 8,500 | 285 |
| 2022-07-11 | 288 | 294 | 288 | 290 | 5,300 | 290 |
| 2022-07-08 | 286 | 290 | 283 | 288 | 8,900 | 288 |
| 2022-07-07 | 286 | 287 | 278 | 285 | 26,500 | 285 |
| 2022-07-06 | 291 | 293 | 287 | 288 | 11,400 | 288 |
| 2022-07-05 | 288 | 294 | 288 | 291 | 14,000 | 291 |
| 2022-07-04 | 288 | 293 | 286 | 287 | 15,800 | 287 |
| 2022-07-01 | 304 | 304 | 287 | 287 | 59,500 | 287 |
| 2022-06-30 | 312 | 312 | 303 | 305 | 22,100 | 305 |
| 2022-06-29 | 309 | 314 | 303 | 309 | 46,600 | 309 |
| 2022-06-28 | 318 | 322 | 314 | 314 | 35,400 | 314 |
| 2022-06-27 | 319 | 320 | 314 | 315 | 28,200 | 315 |
| 2022-06-24 | 320 | 320 | 312 | 314 | 26,600 | 314 |
| 2022-06-23 | 311 | 316 | 311 | 316 | 15,200 | 316 |
| 2022-06-22 | 317 | 326 | 305 | 312 | 73,000 | 312 |
| 2022-06-21 | 310 | 320 | 310 | 316 | 18,400 | 316 |
| 2022-06-20 | 312 | 315 | 305 | 310 | 24,700 | 310 |
| 2022-06-17 | 317 | 317 | 310 | 310 | 27,800 | 310 |
| 2022-06-16 | 318 | 325 | 314 | 320 | 20,100 | 320 |
| 2022-06-15 | 319 | 319 | 312 | 312 | 19,500 | 312 |
| 2022-06-14 | 318 | 322 | 315 | 319 | 26,200 | 319 |
| 2022-06-13 | 333 | 336 | 318 | 324 | 101,400 | 324 |
| 2022-06-10 | 327 | 337 | 323 | 337 | 65,200 | 337 |
| 2022-06-09 | 329 | 339 | 322 | 333 | 149,600 | 333 |
| 2022-06-08 | 311 | 336 | 308 | 332 | 261,800 | 332 |
| 2022-06-07 | 303 | 312 | 300 | 308 | 123,700 | 308 |
| 2022-06-06 | 296 | 297 | 291 | 297 | 21,600 | 297 |
| 2022-06-03 | 296 | 304 | 287 | 292 | 111,900 | 292 |
| 2022-06-02 | 306 | 318 | 300 | 301 | 405,900 | 301 |
| 2022-06-01 | 278 | 325 | 276 | 294 | 352,100 | 294 |
| 2022-05-31 | 276 | 282 | 270 | 275 | 44,500 | 275 |
| 2022-05-30 | 279 | 280 | 269 | 279 | 37,800 | 279 |
| 2022-05-27 | 275 | 278 | 270 | 275 | 27,500 | 275 |
| 2022-05-26 | 268 | 275 | 268 | 274 | 19,400 | 274 |
| 2022-05-25 | 277 | 277 | 265 | 270 | 20,100 | 270 |
| 2022-05-24 | 280 | 280 | 268 | 276 | 25,500 | 276 |
| 2022-05-23 | 270 | 275 | 269 | 274 | 22,500 | 274 |
| 2022-05-20 | 265 | 269 | 264 | 267 | 17,000 | 267 |
| 2022-05-19 | 256 | 266 | 256 | 264 | 20,400 | 264 |
| 2022-05-18 | 276 | 278 | 264 | 264 | 32,300 | 264 |
| 2022-05-17 | 280 | 286 | 271 | 273 | 102,400 | 273 |
| 2022-05-16 | 274 | 275 | 262 | 270 | 52,300 | 270 |
| 2022-05-13 | 247 | 267 | 247 | 266 | 39,400 | 266 |
| 2022-05-12 | 277 | 277 | 241 | 246 | 196,700 | 246 |
| 2022-05-11 | 277 | 286 | 270 | 277 | 45,500 | 277 |
| 2022-05-10 | 277 | 277 | 263 | 272 | 47,100 | 272 |
| 2022-05-09 | 280 | 292 | 274 | 276 | 70,100 | 276 |
| 2022-05-06 | 283 | 284 | 280 | 280 | 42,200 | 280 |
| 2022-05-02 | 284 | 290 | 282 | 284 | 71,200 | 284 |
| 2022-04-28 | 295 | 298 | 289 | 298 | 44,200 | 298 |
| 2022-04-27 | 294 | 305 | 287 | 291 | 42,100 | 291 |
| 2022-04-26 | 299 | 300 | 295 | 295 | 36,100 | 295 |
| 2022-04-25 | 304 | 304 | 295 | 299 | 48,100 | 299 |
| 2022-04-22 | 306 | 307 | 305 | 306 | 21,100 | 306 |
| 2022-04-21 | 306 | 308 | 305 | 305 | 27,300 | 305 |
| 2022-04-20 | 310 | 313 | 305 | 305 | 39,100 | 305 |
| 2022-04-19 | 308 | 318 | 308 | 312 | 61,300 | 312 |
| 2022-04-18 | 312 | 315 | 305 | 305 | 48,100 | 305 |
| 2022-04-15 | 309 | 313 | 305 | 311 | 34,400 | 311 |
| 2022-04-14 | 313 | 317 | 310 | 310 | 28,900 | 310 |
| 2022-04-13 | 304 | 316 | 304 | 312 | 92,500 | 312 |
| 2022-04-12 | 309 | 312 | 300 | 302 | 130,400 | 302 |
| 2022-04-11 | 318 | 318 | 308 | 310 | 61,100 | 310 |
| 2022-04-08 | 320 | 322 | 311 | 319 | 69,300 | 319 |
| 2022-04-07 | 328 | 328 | 312 | 314 | 101,200 | 314 |
| 2022-04-06 | 345 | 345 | 331 | 335 | 100,500 | 335 |
| 2022-04-05 | 331 | 364 | 331 | 348 | 340,400 | 348 |
| 2022-04-04 | 326 | 333 | 321 | 325 | 32,600 | 325 |
| 2022-04-01 | 322 | 326 | 318 | 326 | 33,300 | 326 |
| 2022-03-31 | 322 | 329 | 318 | 322 | 39,500 | 322 |
| 2022-03-30 | 314 | 323 | 313 | 321 | 57,300 | 321 |
| 2022-03-29 | 300 | 314 | 300 | 311 | 88,500 | 311 |
| 2022-03-28 | 306 | 307 | 299 | 299 | 97,400 | 299 |
| 2022-03-25 | 312 | 312 | 304 | 306 | 75,100 | 306 |
| 2022-03-24 | 308 | 313 | 305 | 312 | 50,500 | 312 |
| 2022-03-23 | 307 | 315 | 307 | 309 | 47,500 | 309 |
| 2022-03-22 | 316 | 317 | 308 | 309 | 77,500 | 309 |
| 2022-03-18 | 315 | 323 | 310 | 314 | 95,200 | 314 |
| 2022-03-17 | 310 | 315 | 304 | 311 | 58,800 | 311 |
| 2022-03-16 | 305 | 312 | 297 | 308 | 87,600 | 308 |
| 2022-03-15 | 296 | 303 | 295 | 298 | 99,100 | 298 |
| 2022-03-14 | 285 | 303 | 285 | 299 | 128,300 | 299 |
| 2022-03-11 | 287 | 291 | 284 | 287 | 49,900 | 287 |
| 2022-03-10 | 282 | 291 | 282 | 287 | 53,500 | 287 |
| 2022-03-09 | 278 | 285 | 271 | 271 | 105,000 | 271 |
| 2022-03-08 | 283 | 294 | 275 | 277 | 111,300 | 277 |
| 2022-03-07 | 292 | 292 | 275 | 284 | 118,100 | 284 |
| 2022-03-04 | 307 | 307 | 296 | 296 | 45,300 | 296 |
| 2022-03-03 | 312 | 316 | 306 | 308 | 37,400 | 308 |
| 2022-03-02 | 311 | 318 | 306 | 311 | 52,400 | 311 |
| 2022-03-01 | 314 | 319 | 313 | 318 | 41,600 | 318 |
| 2022-02-28 | 305 | 318 | 304 | 316 | 38,700 | 316 |
| 2022-02-25 | 296 | 312 | 296 | 310 | 84,500 | 310 |
| 2022-02-24 | 316 | 316 | 297 | 298 | 106,400 | 298 |
| 2022-02-22 | 318 | 324 | 310 | 316 | 76,500 | 316 |
| 2022-02-21 | 315 | 320 | 310 | 319 | 62,600 | 319 |
| 2022-02-18 | 319 | 321 | 312 | 317 | 52,300 | 317 |
| 2022-02-17 | 329 | 335 | 315 | 320 | 117,600 | 320 |
| 2022-02-16 | 327 | 337 | 326 | 327 | 73,200 | 327 |
| 2022-02-15 | 329 | 340 | 324 | 326 | 101,200 | 326 |
| 2022-02-14 | 318 | 340 | 313 | 329 | 150,700 | 329 |
| 2022-02-10 | 327 | 335 | 324 | 328 | 113,600 | 328 |
| 2022-02-09 | 317 | 326 | 314 | 326 | 55,700 | 326 |
| 2022-02-08 | 318 | 321 | 314 | 317 | 39,900 | 317 |
| 2022-02-07 | 316 | 320 | 311 | 313 | 40,900 | 313 |
| 2022-02-04 | 309 | 321 | 305 | 320 | 130,700 | 320 |
| 2022-02-03 | 327 | 329 | 311 | 311 | 135,000 | 311 |
| 2022-02-02 | 319 | 334 | 316 | 333 | 102,100 | 333 |
| 2022-02-01 | 325 | 329 | 314 | 319 | 122,700 | 319 |
| 2022-01-31 | 312 | 322 | 312 | 318 | 111,600 | 318 |
| 2022-01-28 | 306 | 313 | 299 | 309 | 186,000 | 309 |
| 2022-01-27 | 319 | 323 | 301 | 306 | 116,100 | 306 |
| 2022-01-26 | 307 | 319 | 307 | 315 | 124,400 | 315 |
| 2022-01-25 | 327 | 329 | 305 | 306 | 218,100 | 306 |
| 2022-01-24 | 324 | 329 | 317 | 324 | 166,200 | 324 |
| 2022-01-21 | 320 | 335 | 318 | 327 | 160,000 | 327 |
| 2022-01-20 | 324 | 329 | 315 | 325 | 193,300 | 325 |
| 2022-01-19 | 349 | 349 | 325 | 330 | 407,500 | 330 |
| 2022-01-18 | 375 | 377 | 351 | 354 | 405,700 | 354 |
| 2022-01-17 | 347 | 375 | 339 | 367 | 756,300 | 367 |
| 2022-01-14 | 363 | 364 | 341 | 342 | 258,800 | 342 |
| 2022-01-13 | 356 | 366 | 346 | 359 | 364,600 | 359 |
| 2022-01-12 | 366 | 366 | 350 | 355 | 374,400 | 355 |
| 2022-01-11 | 393 | 396 | 370 | 371 | 545,200 | 371 |
| 2022-01-07 | 354 | 425 | 354 | 401 | 2,330,100 | 401 |
| 2022-01-06 | 340 | 388 | 340 | 362 | 1,152,000 | 362 |
| 2022-01-05 | 350 | 350 | 331 | 332 | 133,800 | 332 |
| 2022-01-04 | 336 | 356 | 333 | 355 | 104,400 | 355 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
