229円
グローバルダイニングの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/01/27 | 221.0 | 231.0 | 210.0 | 226.0 | 226.0 | 982,500 |
| 2021/01/26 | 204.0 | 250.0 | 202.0 | 223.0 | 223.0 | 3,169,100 |
| 2021/01/25 | 200.0 | 205.0 | 200.0 | 204.0 | 204.0 | 41,600 |
| 2021/01/22 | 203.0 | 207.0 | 200.0 | 200.0 | 200.0 | 100,500 |
| 2021/01/21 | 206.0 | 208.0 | 199.0 | 204.0 | 204.0 | 142,100 |
| 2021/01/20 | 219.0 | 219.0 | 206.0 | 206.0 | 206.0 | 183,800 |
| 2021/01/19 | 205.0 | 217.0 | 204.0 | 213.0 | 213.0 | 464,100 |
| 2021/01/18 | 204.0 | 220.0 | 198.0 | 214.0 | 214.0 | 664,400 |
| 2021/01/15 | 196.0 | 200.0 | 192.0 | 199.0 | 199.0 | 293,300 |
| 2021/01/14 | 204.0 | 206.0 | 200.0 | 200.0 | 200.0 | 149,600 |
| 2021/01/13 | 201.0 | 209.0 | 200.0 | 208.0 | 208.0 | 415,500 |
| 2021/01/12 | 215.0 | 219.0 | 198.0 | 199.0 | 199.0 | 761,800 |
| 2021/01/08 | 201.0 | 240.0 | 190.0 | 223.0 | 223.0 | 3,899,100 |
| 2021/01/07 | 188.0 | 195.0 | 188.0 | 191.0 | 191.0 | 397,600 |
| 2021/01/06 | 187.0 | 208.0 | 185.0 | 188.0 | 188.0 | 1,379,800 |
| 2021/01/05 | 198.0 | 200.0 | 188.0 | 194.0 | 194.0 | 1,021,300 |
| 2021/01/04 | 216.0 | 223.0 | 197.0 | 202.0 | 202.0 | 2,698,000 |
| 2020/12/30 | 260.0 | 322.0 | 216.0 | 230.0 | 230.0 | 23,230,300 |
| 2020/12/29 | 211.0 | 244.0 | 211.0 | 244.0 | 244.0 | 5,008,700 |
| 2020/12/28 | 145.0 | 194.0 | 145.0 | 194.0 | 194.0 | 9,405,600 |
