KabuInsight

グローバルダイニング

7625
スタンダード/小売業/GLOBAL-DINING,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13474.0478.0470.0470.0-4.0-0.84%2,300
2026-03-12482.0482.0466.0474.0-5.0-1.04%2,700
2026-03-11463.0479.0462.0479.0+13.0+2.79%6,700
2026-03-10471.0475.0466.0466.0-5.0-1.06%5,100
2026-03-09468.0476.0466.0471.0-13.0-2.69%8,400
2026-03-06465.0484.0465.0484.0+15.0+3.20%9,700
2026-03-05459.0469.0458.0469.0+17.0+3.76%8,700
2026-03-04463.0465.0451.0452.0-11.0-2.38%23,900
2026-03-03473.0475.0463.0463.0-10.0-2.11%10,100
2026-03-02471.0484.0471.0473.0-6.0-1.25%14,000
2026-02-27480.0480.0468.0479.0+11.0+2.35%10,500
2026-02-26463.0468.0461.0468.0+8.0+1.74%10,600
2026-02-25469.0477.0460.0460.0-11.0-2.34%12,900
2026-02-24481.0485.0463.0471.0-26.0-5.23%51,700
2026-02-20488.0500.0480.0497.0+1.0+0.20%23,900
2026-02-19500.0503.0495.0496.0-7.0-1.39%11,200
2026-02-18516.0516.0501.0503.0-9.0-1.76%16,000
2026-02-17501.0530.0498.0512.0-9.0-1.73%70,900
2026-02-16524.0524.0488.0521.0+11.0+2.16%67,700
2026-02-13510.0510.0471.0510.0+74.0+16.97%145,200
2026-02-12417.0438.0417.0436.0+16.0+3.81%16,700
2026-02-10417.0420.0417.0420.0+1.0+0.24%2,100
2026-02-09418.0420.0417.0419.0+3.0+0.72%1,900
2026-02-06414.0417.0413.0416.0-1.0-0.24%13,600
2026-02-05412.0419.0411.0417.0+5.0+1.21%1,700
2026-02-04416.0418.0412.0412.0+1.0+0.24%8,300
2026-02-03407.0419.0407.0411.0+1.0+0.24%7,500
2026-02-02409.0410.0405.0410.0+7.0+1.74%3,000
2026-01-30404.0409.0402.0403.0-2.0-0.49%16,700
2026-01-29399.0405.0399.0405.0+5.0+1.25%2,600
2026-01-28402.0403.0400.0400.00.00.00%4,000
2026-01-27401.0401.0399.0400.0+1.0+0.25%2,600
2026-01-26399.0399.0398.0399.0-2.0-0.50%1,300
2026-01-23400.0404.0399.0401.0-1.0-0.25%7,700
2026-01-22402.0405.0397.0402.0-2.0-0.50%7,500
2026-01-21400.0405.0398.0404.0+2.0+0.50%5,100
2026-01-20403.0403.0398.0402.0-1.0-0.25%3,800
2026-01-19405.0406.0399.0403.0+1.0+0.25%4,000
2026-01-16401.0403.0398.0402.0-1.0-0.25%16,700
2026-01-15402.0403.0399.0403.00.00.00%2,000
2026-01-14406.0406.0403.0403.0-3.0-0.74%3,000
2026-01-13401.0406.0400.0406.0+5.0+1.25%2,900
2026-01-09397.0403.0397.0401.0+1.0+0.25%12,700
2026-01-08392.0400.0392.0400.0+4.0+1.01%4,200
2026-01-07397.0398.0393.0396.0+3.0+0.76%12,600
2026-01-06403.0404.0390.0393.0-2.0-0.51%5,800
2026-01-05407.0408.0389.0395.0-10.0-2.47%12,200
2025-12-30405.0407.0405.0405.0-2.0-0.49%4,500
2025-12-29428.0428.0405.0407.0-25.0-5.79%25,600
2025-12-26430.0432.0426.0432.0+2.0+0.47%80,800
2025-12-25436.0443.0430.0430.0-1.0-0.23%205,100
2025-12-24432.0436.0430.0431.0-1.0-0.23%14,600
2025-12-23430.0433.0428.0432.0+4.0+0.93%9,700
2025-12-22423.0428.0423.0428.0+6.0+1.42%4,300
2025-12-19424.0424.0420.0422.0-6.0-1.40%20,800
2025-12-18415.0428.0415.0428.0+10.0+2.39%2,500
2025-12-17419.0427.0417.0418.0+3.0+0.72%1,900
2025-12-16429.0429.0415.0415.0-9.0-2.12%7,100
2025-12-15415.0424.0415.0424.0+9.0+2.17%4,000
2025-12-12420.0420.0415.0415.0-5.0-1.19%2,300
2025-12-11426.0427.0420.0420.0-6.0-1.41%12,600
2025-12-10434.0434.0426.0426.0-6.0-1.39%1,000
2025-12-09427.0432.0427.0432.0+2.0+0.47%3,300
2025-12-08430.0432.0425.0430.0-8.0-1.83%5,000
2025-12-05430.0438.0430.0438.0+8.0+1.86%2,700
2025-12-04432.0440.0430.0430.00.00.00%16,200
2025-12-03447.0447.0430.0430.0-10.0-2.27%24,900
2025-12-02440.0447.0430.0440.0-7.0-1.57%14,900
2025-12-01443.0447.0433.0447.0+12.0+2.76%17,400
2025-11-28426.0436.0426.0435.0+18.0+4.32%18,400
2025-11-27409.0421.0409.0417.0+8.0+1.96%14,300
2025-11-26403.0411.0399.0409.0+14.0+3.54%33,100
2025-11-25394.0397.0394.0395.00.00.00%11,100
2025-11-21390.0396.0390.0395.0+3.0+0.77%16,800
2025-11-20389.0393.0389.0392.0+4.0+1.03%2,400
2025-11-19389.0389.0388.0388.00.00.00%200
2025-11-18387.0390.0385.0388.00.00.00%3,900
2025-11-17390.0398.0388.0388.00.00.00%13,000
2025-11-14384.0390.0382.0388.0+1.0+0.26%17,700
2025-11-13385.0387.0377.0387.0+1.0+0.26%11,600
2025-11-12379.0386.0379.0386.0+7.0+1.85%2,600
2025-11-11379.0379.0379.0379.0+1.0+0.26%200
2025-11-10380.0381.0376.0378.0-5.0-1.31%3,300
2025-11-07386.0388.0380.0383.0-3.0-0.78%8,300
2025-11-06374.0386.0374.0386.0+13.0+3.49%2,900
2025-11-05375.0375.0370.0373.0+3.0+0.81%4,300
2025-11-04376.0376.0370.0370.0-8.0-2.12%14,000
2025-10-31377.0379.0376.0378.00.00.00%9,000
2025-10-30374.0379.0374.0378.0+2.0+0.53%1,000
2025-10-29387.0387.0374.0376.0-11.0-2.84%9,600
2025-10-28383.0390.0383.0387.0-1.0-0.26%3,400
2025-10-27391.0391.0385.0388.0+2.0+0.52%5,800
2025-10-24387.0387.0380.0386.0-1.0-0.26%5,500
2025-10-23391.0391.0386.0387.0-3.0-0.77%3,200
2025-10-22382.0390.0382.0390.0+7.0+1.83%5,700
2025-10-21381.0388.0379.0383.0+2.0+0.52%7,400
2025-10-20374.0382.0374.0381.0+7.0+1.87%6,400
2025-10-17381.0383.0374.0374.0-7.0-1.84%4,600
2025-10-16379.0384.0377.0381.0+4.0+1.06%5,200
2025-10-15368.0379.0368.0377.0+6.0+1.62%6,500
2025-10-14371.0375.0369.0371.0-1.0-0.27%8,900
2025-10-10371.0374.0371.0372.0-3.0-0.80%2,200
2025-10-09373.0376.0373.0375.0-1.0-0.27%4,800
2025-10-08373.0376.0373.0376.0+3.0+0.80%5,000
2025-10-07373.0376.0371.0373.0-8.0-2.10%17,500
2025-10-06390.0390.0374.0381.0-2.0-0.52%9,100
2025-10-03367.0383.0367.0383.0+12.0+3.23%5,600
2025-10-02375.0378.0369.0371.0-8.0-2.11%5,100
2025-10-01378.0380.0371.0379.0+3.0+0.80%3,500
2025-09-30371.0381.0368.0376.0-7.0-1.83%20,100
2025-09-29382.0383.0381.0383.0+2.0+0.52%1,100
2025-09-26377.0382.0377.0381.0+4.0+1.06%1,900
2025-09-25390.0390.0376.0377.0-15.0-3.83%11,700
2025-09-24394.0396.0388.0392.0+4.0+1.03%12,500
2025-09-22380.0388.0373.0388.0+9.0+2.37%13,500
2025-09-19375.0380.0370.0379.0+4.0+1.07%7,100
2025-09-18370.0376.0367.0375.0+6.0+1.63%7,700
2025-09-17363.0369.0363.0369.0+5.0+1.37%2,900
2025-09-16362.0371.0361.0364.0+2.0+0.55%15,900
2025-09-12357.0364.0357.0362.0——5,200

直近120営業日分を表示