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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 370 | 378 | 370 | 373 | 5,700 | 373 |
| 2024-12-27 | 383 | 383 | 371 | 371 | 20,200 | 371 |
| 2024-12-26 | 373 | 383 | 373 | 383 | 69,000 | 383 |
| 2024-12-25 | 370 | 372 | 370 | 371 | 32,200 | 371 |
| 2024-12-24 | 372 | 375 | 371 | 371 | 37,000 | 371 |
| 2024-12-23 | 374 | 374 | 371 | 374 | 7,900 | 374 |
| 2024-12-20 | 383 | 383 | 374 | 374 | 30,500 | 374 |
| 2024-12-19 | 374 | 379 | 374 | 375 | 29,200 | 375 |
| 2024-12-18 | 372 | 378 | 372 | 378 | 3,100 | 378 |
| 2024-12-17 | 375 | 376 | 371 | 374 | 6,900 | 374 |
| 2024-12-16 | 378 | 379 | 373 | 375 | 7,100 | 375 |
| 2024-12-13 | 372 | 373 | 370 | 373 | 4,100 | 373 |
| 2024-12-12 | 368 | 372 | 366 | 371 | 6,900 | 371 |
| 2024-12-11 | 369 | 369 | 367 | 367 | 1,600 | 367 |
| 2024-12-10 | 364 | 370 | 364 | 367 | 2,200 | 367 |
| 2024-12-09 | 367 | 369 | 365 | 365 | 7,400 | 365 |
| 2024-12-06 | 367 | 373 | 366 | 366 | 6,300 | 366 |
| 2024-12-05 | 375 | 379 | 369 | 370 | 12,300 | 370 |
| 2024-12-04 | 383 | 385 | 375 | 376 | 14,300 | 376 |
| 2024-12-03 | 371 | 424 | 371 | 381 | 463,900 | 381 |
| 2024-12-02 | 369 | 369 | 366 | 366 | 2,800 | 366 |
| 2024-11-29 | 366 | 368 | 364 | 365 | 5,300 | 365 |
| 2024-11-28 | 364 | 367 | 364 | 365 | 2,100 | 365 |
| 2024-11-27 | 368 | 368 | 361 | 367 | 8,600 | 367 |
| 2024-11-26 | 358 | 369 | 357 | 368 | 15,000 | 368 |
| 2024-11-25 | 362 | 365 | 358 | 358 | 5,800 | 358 |
| 2024-11-22 | 359 | 360 | 357 | 360 | 8,200 | 360 |
| 2024-11-21 | 359 | 361 | 358 | 358 | 15,600 | 358 |
| 2024-11-20 | 358 | 362 | 356 | 361 | 36,300 | 361 |
| 2024-11-19 | 362 | 363 | 358 | 362 | 5,700 | 362 |
| 2024-11-18 | 358 | 362 | 357 | 361 | 19,500 | 361 |
| 2024-11-15 | 355 | 356 | 353 | 354 | 10,300 | 354 |
| 2024-11-14 | 359 | 359 | 356 | 358 | 1,900 | 358 |
| 2024-11-13 | 360 | 363 | 356 | 358 | 4,000 | 358 |
| 2024-11-12 | 362 | 365 | 360 | 360 | 1,500 | 360 |
| 2024-11-11 | 358 | 370 | 358 | 363 | 4,900 | 363 |
| 2024-11-08 | 356 | 362 | 356 | 356 | 4,500 | 356 |
| 2024-11-07 | 356 | 359 | 354 | 357 | 7,800 | 357 |
| 2024-11-06 | 356 | 362 | 352 | 356 | 14,300 | 356 |
| 2024-11-05 | 367 | 367 | 356 | 364 | 17,100 | 364 |
| 2024-11-01 | 367 | 379 | 358 | 375 | 47,700 | 375 |
| 2024-10-31 | 385 | 397 | 379 | 391 | 23,000 | 391 |
| 2024-10-30 | 384 | 384 | 379 | 384 | 3,300 | 384 |
| 2024-10-29 | 378 | 381 | 376 | 379 | 4,900 | 379 |
| 2024-10-28 | 370 | 375 | 370 | 375 | 4,300 | 375 |
| 2024-10-25 | 376 | 376 | 372 | 373 | 2,900 | 373 |
| 2024-10-24 | 376 | 379 | 375 | 375 | 4,000 | 375 |
| 2024-10-23 | 378 | 380 | 378 | 378 | 2,300 | 378 |
| 2024-10-22 | 381 | 381 | 377 | 377 | 2,900 | 377 |
| 2024-10-21 | 383 | 383 | 381 | 381 | 1,500 | 381 |
| 2024-10-18 | 384 | 384 | 379 | 383 | 4,200 | 383 |
| 2024-10-17 | 380 | 382 | 379 | 380 | 4,800 | 380 |
| 2024-10-16 | 382 | 383 | 380 | 380 | 7,400 | 380 |
| 2024-10-15 | 384 | 385 | 382 | 385 | 8,500 | 385 |
| 2024-10-11 | 384 | 387 | 383 | 384 | 3,700 | 384 |
| 2024-10-10 | 383 | 387 | 383 | 385 | 12,900 | 385 |
| 2024-10-09 | 387 | 390 | 386 | 388 | 2,900 | 388 |
| 2024-10-08 | 389 | 395 | 388 | 388 | 2,300 | 388 |
| 2024-10-07 | 403 | 403 | 377 | 389 | 26,200 | 389 |
| 2024-10-04 | 398 | 403 | 395 | 403 | 5,500 | 403 |
| 2024-10-03 | 391 | 400 | 391 | 400 | 11,400 | 400 |
| 2024-10-02 | 390 | 392 | 383 | 391 | 3,500 | 391 |
| 2024-10-01 | 385 | 391 | 385 | 391 | 1,200 | 391 |
| 2024-09-30 | 381 | 387 | 380 | 385 | 5,700 | 385 |
| 2024-09-27 | 395 | 395 | 391 | 391 | 6,600 | 391 |
| 2024-09-26 | 393 | 397 | 393 | 396 | 6,200 | 396 |
| 2024-09-25 | 393 | 394 | 391 | 394 | 2,000 | 394 |
| 2024-09-24 | 393 | 398 | 393 | 393 | 4,500 | 393 |
| 2024-09-20 | 397 | 402 | 394 | 394 | 4,900 | 394 |
| 2024-09-19 | 393 | 395 | 390 | 393 | 2,500 | 393 |
| 2024-09-18 | 388 | 393 | 388 | 393 | 5,000 | 393 |
| 2024-09-17 | 396 | 396 | 384 | 387 | 9,400 | 387 |
| 2024-09-13 | 401 | 406 | 392 | 392 | 9,000 | 392 |
| 2024-09-12 | 396 | 407 | 396 | 405 | 11,100 | 405 |
| 2024-09-11 | 401 | 405 | 393 | 394 | 9,700 | 394 |
| 2024-09-10 | 400 | 405 | 400 | 402 | 4,700 | 402 |
| 2024-09-09 | 394 | 401 | 392 | 401 | 5,200 | 401 |
| 2024-09-06 | 407 | 407 | 398 | 402 | 6,100 | 402 |
| 2024-09-05 | 398 | 402 | 393 | 402 | 3,400 | 402 |
| 2024-09-04 | 400 | 407 | 391 | 402 | 35,900 | 402 |
| 2024-09-03 | 408 | 421 | 408 | 413 | 11,000 | 413 |
| 2024-09-02 | 404 | 407 | 401 | 405 | 4,500 | 405 |
| 2024-08-30 | 403 | 404 | 399 | 403 | 6,900 | 403 |
| 2024-08-29 | 400 | 410 | 400 | 403 | 5,900 | 403 |
| 2024-08-28 | 400 | 406 | 399 | 399 | 3,400 | 399 |
| 2024-08-27 | 403 | 404 | 400 | 400 | 1,400 | 400 |
| 2024-08-26 | 403 | 404 | 398 | 403 | 6,400 | 403 |
| 2024-08-23 | 402 | 407 | 396 | 402 | 3,000 | 402 |
| 2024-08-22 | 403 | 404 | 398 | 404 | 3,400 | 404 |
| 2024-08-21 | 405 | 406 | 402 | 403 | 1,500 | 403 |
| 2024-08-20 | 401 | 410 | 400 | 407 | 7,700 | 407 |
| 2024-08-19 | 394 | 409 | 394 | 400 | 9,400 | 400 |
| 2024-08-16 | 398 | 398 | 390 | 398 | 6,300 | 398 |
| 2024-08-15 | 385 | 395 | 385 | 390 | 16,400 | 390 |
| 2024-08-14 | 380 | 385 | 377 | 385 | 6,700 | 385 |
| 2024-08-13 | 361 | 377 | 357 | 376 | 17,900 | 376 |
| 2024-08-09 | 355 | 360 | 352 | 353 | 8,400 | 353 |
| 2024-08-08 | 360 | 361 | 349 | 350 | 26,900 | 350 |
| 2024-08-07 | 336 | 368 | 333 | 359 | 34,700 | 359 |
| 2024-08-06 | 340 | 355 | 335 | 339 | 43,500 | 339 |
| 2024-08-05 | 393 | 393 | 330 | 330 | 58,200 | 330 |
| 2024-08-02 | 436 | 436 | 410 | 410 | 29,100 | 410 |
| 2024-08-01 | 456 | 457 | 434 | 440 | 44,800 | 440 |
| 2024-07-31 | 439 | 450 | 439 | 450 | 38,900 | 450 |
| 2024-07-30 | 457 | 473 | 442 | 448 | 355,900 | 448 |
| 2024-07-29 | 423 | 429 | 423 | 428 | 4,800 | 428 |
| 2024-07-26 | 414 | 423 | 413 | 421 | 7,700 | 421 |
| 2024-07-25 | 419 | 429 | 411 | 412 | 25,300 | 412 |
| 2024-07-24 | 418 | 423 | 417 | 419 | 3,100 | 419 |
| 2024-07-23 | 420 | 423 | 419 | 423 | 4,800 | 423 |
| 2024-07-22 | 422 | 424 | 421 | 423 | 2,900 | 423 |
| 2024-07-19 | 430 | 430 | 419 | 424 | 8,900 | 424 |
| 2024-07-18 | 430 | 432 | 427 | 432 | 3,300 | 432 |
| 2024-07-17 | 427 | 433 | 425 | 431 | 11,100 | 431 |
| 2024-07-16 | 422 | 425 | 418 | 425 | 22,300 | 425 |
| 2024-07-12 | 417 | 419 | 415 | 417 | 3,400 | 417 |
| 2024-07-11 | 419 | 419 | 417 | 417 | 9,400 | 417 |
| 2024-07-10 | 420 | 423 | 418 | 418 | 4,300 | 418 |
| 2024-07-09 | 419 | 420 | 418 | 419 | 2,300 | 419 |
| 2024-07-08 | 416 | 419 | 416 | 419 | 4,900 | 419 |
| 2024-07-05 | 426 | 426 | 414 | 414 | 6,600 | 414 |
| 2024-07-04 | 429 | 429 | 419 | 426 | 14,800 | 426 |
| 2024-07-03 | 407 | 427 | 407 | 427 | 37,900 | 427 |
| 2024-07-02 | 399 | 404 | 399 | 403 | 2,600 | 403 |
| 2024-07-01 | 399 | 403 | 398 | 398 | 7,200 | 398 |
| 2024-06-28 | 400 | 405 | 399 | 399 | 3,900 | 399 |
| 2024-06-27 | 400 | 404 | 398 | 401 | 8,900 | 401 |
| 2024-06-26 | 406 | 410 | 404 | 404 | 50,600 | 404 |
| 2024-06-25 | 409 | 411 | 407 | 407 | 6,500 | 407 |
| 2024-06-24 | 407 | 409 | 405 | 409 | 6,700 | 409 |
| 2024-06-21 | 406 | 410 | 405 | 406 | 6,900 | 406 |
| 2024-06-20 | 401 | 408 | 399 | 408 | 9,200 | 408 |
| 2024-06-19 | 401 | 405 | 398 | 399 | 5,700 | 399 |
| 2024-06-18 | 406 | 406 | 399 | 403 | 9,100 | 403 |
| 2024-06-17 | 403 | 411 | 399 | 411 | 13,300 | 411 |
| 2024-06-14 | 422 | 422 | 400 | 400 | 21,800 | 400 |
| 2024-06-13 | 426 | 426 | 421 | 421 | 2,600 | 421 |
| 2024-06-12 | 421 | 425 | 419 | 425 | 3,600 | 425 |
| 2024-06-11 | 419 | 423 | 419 | 419 | 2,400 | 419 |
| 2024-06-10 | 414 | 421 | 414 | 419 | 2,800 | 419 |
| 2024-06-07 | 414 | 416 | 413 | 414 | 2,700 | 414 |
| 2024-06-06 | 415 | 422 | 413 | 413 | 3,500 | 413 |
| 2024-06-05 | 412 | 418 | 411 | 418 | 7,900 | 418 |
| 2024-06-04 | 410 | 418 | 410 | 413 | 9,200 | 413 |
| 2024-06-03 | 405 | 412 | 405 | 405 | 7,900 | 405 |
| 2024-05-31 | 408 | 425 | 406 | 406 | 26,400 | 406 |
| 2024-05-30 | 423 | 423 | 405 | 407 | 6,700 | 407 |
| 2024-05-29 | 424 | 424 | 422 | 423 | 7,200 | 423 |
| 2024-05-28 | 422 | 425 | 422 | 424 | 15,100 | 424 |
| 2024-05-27 | 423 | 423 | 422 | 423 | 8,700 | 423 |
| 2024-05-24 | 422 | 423 | 422 | 423 | 14,200 | 423 |
| 2024-05-23 | 418 | 418 | 415 | 418 | 10,200 | 418 |
| 2024-05-22 | 417 | 421 | 417 | 420 | 10,900 | 420 |
| 2024-05-21 | 415 | 421 | 415 | 417 | 48,600 | 417 |
| 2024-05-20 | 405 | 413 | 402 | 413 | 21,400 | 413 |
| 2024-05-17 | 397 | 406 | 396 | 401 | 34,400 | 401 |
| 2024-05-16 | 444 | 444 | 400 | 410 | 140,100 | 410 |
| 2024-05-15 | 450 | 450 | 439 | 441 | 17,900 | 441 |
| 2024-05-14 | 454 | 459 | 447 | 447 | 11,500 | 447 |
| 2024-05-13 | 455 | 460 | 451 | 452 | 16,100 | 452 |
| 2024-05-10 | 460 | 464 | 459 | 460 | 12,600 | 460 |
| 2024-05-09 | 463 | 465 | 459 | 461 | 11,500 | 461 |
| 2024-05-08 | 461 | 466 | 459 | 465 | 16,500 | 465 |
| 2024-05-07 | 473 | 475 | 461 | 463 | 32,000 | 463 |
| 2024-05-02 | 455 | 472 | 440 | 457 | 78,700 | 457 |
| 2024-05-01 | 490 | 495 | 457 | 459 | 101,300 | 459 |
| 2024-04-30 | 484 | 486 | 474 | 482 | 54,000 | 482 |
| 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