217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) |
|---|---|---|---|---|---|---|
| 2020/04/03 | 127.0 | 134.0 | 110.0 | 115.0 | 115.0 | 99,400 |
| 2020/04/02 | 142.0 | 145.0 | 128.0 | 129.0 | 129.0 | 68,500 |
| 2020/04/01 | 149.0 | 149.0 | 142.0 | 143.0 | 143.0 | 10,500 |
| 2020/03/31 | 146.0 | 151.0 | 143.0 | 147.0 | 147.0 | 11,400 |
| 2020/03/30 | 147.0 | 148.0 | 141.0 | 146.0 | 146.0 | 17,500 |
| 2020/03/27 | 160.0 | 160.0 | 149.0 | 149.0 | 149.0 | 17,500 |
| 2020/03/26 | 174.0 | 174.0 | 150.0 | 150.0 | 150.0 | 16,400 |
| 2020/03/25 | 173.0 | 177.0 | 170.0 | 174.0 | 174.0 | 13,900 |
| 2020/03/24 | 173.0 | 174.0 | 166.0 | 168.0 | 168.0 | 8,700 |
| 2020/03/23 | 150.0 | 165.0 | 150.0 | 165.0 | 165.0 | 18,900 |
| 2020/03/19 | 148.0 | 155.0 | 145.0 | 155.0 | 155.0 | 20,500 |
| 2020/03/18 | 155.0 | 158.0 | 152.0 | 152.0 | 152.0 | 6,400 |
| 2020/03/17 | 138.0 | 148.0 | 137.0 | 146.0 | 146.0 | 17,900 |
| 2020/03/16 | 160.0 | 161.0 | 146.0 | 148.0 | 148.0 | 29,800 |
| 2020/03/13 | 153.0 | 160.0 | 137.0 | 151.0 | 151.0 | 43,600 |
| 2020/03/12 | 168.0 | 180.0 | 164.0 | 168.0 | 168.0 | 26,800 |
| 2020/03/11 | 185.0 | 187.0 | 173.0 | 175.0 | 175.0 | 14,000 |
| 2020/03/10 | 165.0 | 184.0 | 165.0 | 184.0 | 184.0 | 38,300 |
| 2020/03/09 | 170.0 | 176.0 | 165.0 | 174.0 | 174.0 | 35,600 |
| 2020/03/06 | 185.0 | 185.0 | 176.0 | 176.0 | 176.0 | 17,400 |
