7625 (株)グローバルダイニングの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	534	539	529	539	40,500	539
2023-12-28	525	538	519	534	39,800	534
2023-12-27	518	528	518	519	39,700	519
2023-12-26	514	527	514	517	28,600	517
2023-12-25	524	527	509	516	42,000	516
2023-12-22	521	536	517	522	43,300	522
2023-12-21	523	531	505	525	80,000	525
2023-12-20	552	557	527	527	130,500	527
2023-12-19	536	562	536	546	133,600	546
2023-12-18	568	568	527	541	312,900	541
2023-12-15	486	521	486	518	101,800	518
2023-12-14	476	487	476	482	36,400	482
2023-12-13	469	478	469	475	25,700	475
2023-12-12	470	478	469	470	20,300	470
2023-12-11	464	471	462	469	18,200	469
2023-12-08	465	469	462	466	29,000	466
2023-12-07	474	474	463	468	23,200	468
2023-12-06	470	479	470	477	33,900	477
2023-12-05	481	483	470	471	37,300	471
2023-12-04	480	488	477	485	19,100	485
2023-12-01	475	487	473	478	31,000	478
2023-11-30	472	478	466	475	9,000	475
2023-11-29	467	479	461	472	28,600	472
2023-11-28	464	468	462	468	7,600	468
2023-11-27	471	479	464	465	27,500	465
2023-11-24	478	480	468	474	44,600	474
2023-11-22	493	494	474	478	39,800	478
2023-11-21	464	490	464	490	89,800	490
2023-11-20	466	470	457	459	51,800	459
2023-11-17	441	460	441	458	37,700	458
2023-11-16	437	447	422	440	52,000	440
2023-11-15	420	431	420	429	31,700	429
2023-11-14	417	428	417	420	21,200	420
2023-11-13	424	430	419	424	24,700	424
2023-11-10	424	433	424	430	11,100	430
2023-11-09	427	433	419	431	34,100	431
2023-11-08	446	447	430	435	37,800	435
2023-11-07	438	442	434	441	23,100	441
2023-11-06	454	456	441	441	31,800	441
2023-11-02	451	455	440	450	29,000	450
2023-11-01	440	451	410	451	140,200	451
2023-10-31	443	456	427	456	112,400	456
2023-10-30	457	459	438	446	44,100	446
2023-10-27	455	463	451	458	46,800	458
2023-10-26	476	478	453	458	75,200	458
2023-10-25	483	487	476	477	28,800	477
2023-10-24	480	487	467	485	45,300	485
2023-10-23	488	497	476	477	35,600	477
2023-10-20	486	494	482	487	13,800	487
2023-10-19	490	496	485	491	9,700	491
2023-10-18	499	502	490	495	13,200	495
2023-10-17	493	498	485	498	27,900	498
2023-10-16	486	492	475	477	52,800	477
2023-10-13	514	514	487	494	72,800	494
2023-10-12	517	520	504	512	45,300	512
2023-10-11	527	530	511	520	37,500	520
2023-10-10	513	529	511	529	52,500	529
2023-10-06	520	520	502	506	47,500	506
2023-10-05	521	531	516	516	38,200	516
2023-10-04	510	531	508	519	75,600	519
2023-10-03	541	546	514	518	122,300	518
2023-10-02	561	581	555	555	67,800	555
2023-09-29	552	564	548	554	25,500	554
2023-09-28	563	569	549	552	39,500	552
2023-09-27	565	575	553	564	60,600	564
2023-09-26	554	575	541	567	144,800	567
2023-09-25	520	552	517	552	137,100	552
2023-09-22	473	527	473	518	153,600	518
2023-09-21	480	483	477	481	20,700	481
2023-09-20	480	485	476	480	25,800	480
2023-09-19	486	489	476	482	52,500	482
2023-09-15	496	498	486	486	53,300	486
2023-09-14	487	494	486	494	29,100	494
2023-09-13	483	490	480	489	22,900	489
2023-09-12	484	493	479	482	36,800	482
2023-09-11	488	494	482	484	13,000	484
2023-09-08	484	493	480	488	32,100	488
2023-09-07	500	500	480	481	55,400	481
2023-09-06	505	505	488	495	72,600	495
2023-09-05	501	509	486	489	170,300	489
2023-09-04	483	493	474	491	97,000	491
2023-09-01	482	500	481	483	200,700	483
2023-08-31	460	488	448	476	375,800	476
2023-08-30	444	451	440	441	22,400	441
2023-08-29	451	460	445	446	44,200	446
2023-08-28	447	459	444	451	72,700	451
2023-08-25	437	445	432	445	26,400	445
2023-08-24	433	438	424	436	32,800	436
2023-08-23	428	436	427	436	34,100	436
2023-08-22	423	427	419	427	16,000	427
2023-08-21	418	426	414	418	34,100	418
2023-08-18	406	418	401	414	13,400	414
2023-08-17	420	420	394	412	93,900	412
2023-08-16	415	424	411	417	47,200	417
2023-08-15	414	416	407	413	49,600	413
2023-08-14	421	422	414	414	44,100	414
2023-08-10	423	425	416	421	42,400	421
2023-08-09	439	442	406	415	166,100	415
2023-08-08	455	455	434	439	57,600	439
2023-08-07	447	454	440	453	85,600	453
2023-08-04	435	443	428	436	82,400	436
2023-08-03	435	465	422	443	184,500	443
2023-08-02	447	455	421	429	136,000	429
2023-08-01	441	449	435	444	170,800	444
2023-07-31	470	484	434	453	773,700	453
2023-07-28	465	465	465	465	77,200	465
2023-07-27	387	388	381	385	14,600	385
2023-07-26	380	387	377	386	28,400	386
2023-07-25	377	382	375	382	25,000	382
2023-07-24	379	383	371	373	32,900	373
2023-07-21	378	379	372	372	9,200	372
2023-07-20	374	380	371	377	22,200	377
2023-07-19	367	379	367	375	43,500	375
2023-07-18	367	367	363	365	25,900	365
2023-07-14	363	365	363	363	7,400	363
2023-07-13	361	363	361	361	8,500	361
2023-07-12	364	364	361	361	4,900	361
2023-07-11	367	368	362	364	19,600	364
2023-07-10	369	371	368	369	10,400	369
2023-07-07	369	372	367	372	19,800	372
2023-07-06	379	379	370	374	35,000	374
2023-07-05	387	387	375	381	85,000	381
2023-07-04	367	405	367	383	369,800	383
2023-07-03	357	360	357	360	10,200	360
2023-06-30	358	359	356	356	10,600	356
2023-06-29	355	360	355	360	13,800	360
2023-06-28	362	363	355	355	51,700	355
2023-06-27	365	368	360	363	19,200	363
2023-06-26	369	369	366	368	8,500	368
2023-06-23	372	372	365	370	12,800	370
2023-06-22	373	373	370	370	7,600	370
2023-06-21	370	374	368	370	16,600	370
2023-06-20	373	375	369	372	7,800	372
2023-06-19	370	376	366	376	22,600	376
2023-06-16	379	379	360	366	41,800	366
2023-06-15	365	371	359	371	21,000	371
2023-06-14	363	367	358	365	17,300	365
2023-06-13	364	364	356	360	10,400	360
2023-06-12	360	364	356	359	25,600	359
2023-06-09	357	361	357	361	3,100	361
2023-06-08	364	365	357	358	19,600	358
2023-06-07	366	366	359	362	13,400	362
2023-06-06	366	366	362	365	10,600	365
2023-06-05	365	366	361	364	30,200	364
2023-06-02	353	360	352	355	12,000	355
2023-06-01	359	359	348	353	30,200	353
2023-05-31	354	355	353	353	2,200	353
2023-05-30	357	357	350	357	14,300	357
2023-05-29	352	355	350	352	13,700	352
2023-05-26	357	357	353	355	6,600	355
2023-05-25	355	359	353	357	5,800	357
2023-05-24	355	359	354	357	3,400	357
2023-05-23	363	363	356	356	15,900	356
2023-05-22	357	364	351	364	27,000	364
2023-05-19	348	355	340	355	50,400	355
2023-05-18	363	367	354	355	43,600	355
2023-05-17	367	371	363	365	20,100	365
2023-05-16	373	373	365	369	14,600	369
2023-05-15	375	375	367	372	29,800	372
2023-05-12	374	374	366	372	29,200	372
2023-05-11	376	376	366	370	14,500	370
2023-05-10	381	381	373	377	12,200	377
2023-05-09	384	384	375	378	34,700	378
2023-05-08	391	391	370	378	60,000	378
2023-05-02	389	389	376	383	25,000	383
2023-05-01	392	406	385	386	62,700	386
2023-04-28	390	405	386	396	57,700	396
2023-04-27	385	388	379	384	24,400	384
2023-04-26	382	390	378	389	12,800	389
2023-04-25	384	391	379	379	18,200	379
2023-04-24	380	391	380	381	11,600	381
2023-04-21	394	394	380	380	11,000	380
2023-04-20	389	390	385	387	11,500	387
2023-04-19	388	396	386	392	20,700	392
2023-04-18	375	389	375	389	21,400	389
2023-04-17	382	382	372	377	14,700	377
2023-04-14	384	384	359	377	42,700	377
2023-04-13	361	373	360	370	13,200	370
2023-04-12	359	364	359	362	12,900	362
2023-04-11	364	368	359	359	8,700	359
2023-04-10	363	367	358	366	10,900	366
2023-04-07	361	365	354	358	17,400	358
2023-04-06	366	366	361	363	21,000	363
2023-04-05	374	376	370	370	4,200	370
2023-04-04	377	377	368	374	16,300	374
2023-04-03	392	393	378	378	22,400	378
2023-03-31	390	392	384	392	9,000	392
2023-03-30	387	388	379	388	8,700	388
2023-03-29	379	389	379	382	6,200	382
2023-03-28	390	390	378	380	23,400	380
2023-03-27	407	407	390	390	21,900	390
2023-03-24	387	407	381	399	59,700	399
2023-03-23	380	387	377	387	16,200	387
2023-03-22	375	384	372	380	14,200	380
2023-03-20	380	380	371	371	7,600	371
2023-03-17	371	383	371	377	14,900	377
2023-03-16	365	372	361	372	14,500	372
2023-03-15	367	372	366	372	10,300	372
2023-03-14	364	377	360	369	14,900	369
2023-03-13	366	371	361	370	18,300	370
2023-03-10	384	386	374	374	17,000	374
2023-03-09	376	389	376	384	30,200	384
2023-03-08	380	382	373	377	15,200	377
2023-03-07	371	379	368	379	20,800	379
2023-03-06	369	374	367	369	28,700	369
2023-03-03	367	368	358	368	30,400	368
2023-03-02	354	360	351	359	15,600	359
2023-03-01	352	359	352	353	5,500	353
2023-02-28	354	368	347	352	34,000	352
2023-02-27	361	361	355	361	5,800	361
2023-02-24	362	362	347	358	21,900	358
2023-02-22	371	371	361	362	11,100	362
2023-02-21	363	370	363	369	4,900	369
2023-02-20	375	375	363	363	16,000	363
2023-02-17	362	372	355	372	24,800	372
2023-02-16	364	364	358	360	7,800	360
2023-02-15	355	365	353	360	21,800	360
2023-02-14	357	362	343	355	42,300	355
2023-02-13	367	367	342	359	44,700	359
2023-02-10	385	386	365	373	45,400	373
2023-02-09	385	385	381	384	7,200	384
2023-02-08	383	384	377	383	20,200	383
2023-02-07	394	395	382	385	28,800	385
2023-02-06	389	423	378	394	164,400	394
2023-02-03	381	384	371	380	28,600	380
2023-02-02	385	395	369	373	37,100	373
2023-02-01	385	399	381	385	23,100	385
2023-01-31	393	394	383	383	16,000	383
2023-01-30	411	411	396	396	13,900	396
2023-01-27	415	415	405	410	20,600	410
2023-01-26	420	422	413	415	21,600	415
2023-01-25	417	431	417	422	34,400	422
2023-01-24	420	427	411	417	42,900	417
2023-01-23	400	425	400	413	92,100	413
2023-01-20	390	401	388	398	34,200	398
2023-01-19	390	391	386	390	5,900	390
2023-01-18	385	393	384	390	20,000	390
2023-01-17	383	391	383	387	11,600	387
2023-01-16	385	388	378	387	23,000	387
2023-01-13	381	382	372	382	30,800	382
2023-01-12	390	390	379	385	8,500	385
2023-01-11	385	390	385	386	16,200	386
2023-01-10	389	390	382	385	22,200	385
2023-01-06	390	391	384	389	23,000	389
2023-01-05	379	392	379	391	78,600	391
2023-01-04	398	398	376	376	44,400	376

分割・併合履歴： [2001-12-25]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7625 (株)グローバルダイニング の時系列データ [2023年度]

7625 (株)グローバルダイニングの時系列データ [2023年度]