日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

グローバルキッズＣＯＭＰＡＮＹ(6189)の株価時系列情報

グローバルキッズＣＯＭＰＡＮＹ(6189)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,599 1,644 1,593 1,621 20,400
2016/12/29 1,612 1,620 1,585 1,596 16,100
2016/12/28 1,629 1,657 1,625 1,639 23,400
2016/12/27 1,584 1,596 1,580 1,596 48,800
2016/12/26 1,590 1,600 1,566 1,573 25,500
2016/12/22 1,670 1,671 1,615 1,628 24,000
2016/12/21 1,685 1,693 1,664 1,667 15,600
2016/12/20 1,708 1,708 1,677 1,684 9,900
2016/12/19 1,723 1,723 1,670 1,670 20,900
2016/12/16 1,700 1,734 1,680 1,683 17,700
2016/12/15 1,750 1,750 1,696 1,705 13,000
2016/12/14 1,770 1,789 1,718 1,739 13,100
2016/12/13 1,700 1,782 1,690 1,763 17,100
2016/12/12 1,722 1,724 1,680 1,721 24,500
2016/12/09 1,687 1,737 1,682 1,722 18,300
2016/12/08 1,741 1,751 1,720 1,720 24,900
2016/12/07 1,785 1,785 1,746 1,750 5,700
2016/12/06 1,762 1,800 1,762 1,785 5,800
2016/12/05 1,812 1,812 1,755 1,762 12,300
2016/12/02 1,824 1,844 1,792 1,812 18,100
2016/12/01 1,841 1,880 1,819 1,844 17,400
2016/11/30 1,818 1,866 1,816 1,862 11,100
2016/11/29 1,873 1,883 1,820 1,831 13,000
2016/11/28 1,858 1,873 1,858 1,864 5,000
2016/11/25 1,880 1,900 1,850 1,858 15,500
2016/11/24 1,880 1,911 1,877 1,893 13,300
2016/11/22 1,901 1,926 1,848 1,920 34,300
2016/11/21 2,010 2,010 1,929 1,929 16,000
2016/11/18 2,006 2,019 1,955 1,990 17,200
2016/11/17 1,995 2,029 1,975 2,023 22,800
2016/11/16 1,850 1,970 1,850 1,969 58,600
2016/11/15 1,794 1,939 1,733 1,876 136,200
2016/11/14 2,010 2,089 2,010 2,054 14,700
2016/11/11 1,966 2,014 1,966 2,000 19,400
2016/11/10 1,979 2,007 1,960 2,000 20,400
2016/11/09 2,034 2,035 1,850 1,894 58,800
2016/11/08 2,042 2,072 2,041 2,065 9,900
2016/11/07 2,027 2,049 2,027 2,042 11,700
2016/11/04 2,032 2,064 2,000 2,040 31,400
2016/11/02 2,079 2,220 2,050 2,055 40,700
2016/11/01 2,132 2,149 2,125 2,129 16,200
2016/10/31 2,200 2,200 2,150 2,159 23,500
2016/10/28 2,161 2,218 2,138 2,205 28,300
2016/10/27 2,150 2,173 2,140 2,154 11,600
2016/10/26 2,121 2,187 2,121 2,178 25,000
2016/10/25 2,191 2,199 2,091 2,160 53,900
2016/10/24 2,256 2,258 2,209 2,212 34,100
2016/10/21 2,257 2,300 2,185 2,209 111,700
2016/10/20 2,237 2,356 2,162 2,307 311,100
2016/10/19 2,005 2,011 1,992 1,997 12,000
2016/10/18 2,025 2,030 1,981 2,005 25,800
2016/10/17 2,068 2,068 2,021 2,049 11,700
2016/10/14 2,048 2,054 2,016 2,025 21,300
2016/10/13 2,086 2,120 2,065 2,098 36,000
2016/10/12 2,040 2,089 2,035 2,053 33,400
2016/10/11 2,050 2,064 1,960 2,051 40,500
2016/10/07 2,021 2,070 2,021 2,052 42,800
2016/10/06 2,027 2,090 2,020 2,069 42,200
2016/10/05 1,997 2,049 1,997 2,027 22,400
2016/10/04 1,950 2,058 1,943 2,047 78,300
2016/10/03 1,926 1,949 1,906 1,943 35,400
2016/09/30 1,980 1,981 1,927 1,937 53,300
2016/09/29 1,988 2,010 1,982 1,994 34,800
2016/09/28 2,000 2,024 1,981 1,997 40,400
2016/09/27 2,042 2,042 2,017 2,030 22,700
2016/09/26 2,052 2,072 2,036 2,043 20,400
2016/09/23 2,058 2,100 2,035 2,088 31,500
2016/09/21 2,100 2,100 2,048 2,058 27,700
2016/09/20 2,105 2,133 2,101 2,114 11,300
2016/09/16 2,125 2,143 2,111 2,135 9,200
2016/09/15 2,248 2,248 2,140 2,144 10,700
2016/09/14 2,190 2,220 2,161 2,207 14,300
2016/09/13 2,240 2,259 2,165 2,203 25,700
2016/09/12 2,360 2,360 2,250 2,272 30,300
2016/09/09 2,270 2,384 2,243 2,335 77,900
2016/09/08 2,239 2,283 2,220 2,220 12,400
2016/09/07 2,180 2,250 2,160 2,239 17,300
2016/09/06 2,109 2,225 2,109 2,191 22,100
2016/09/05 2,108 2,245 2,100 2,130 12,400
2016/09/02 2,099 2,134 2,055 2,130 17,700
2016/09/01 2,100 2,118 2,053 2,058 26,300
2016/08/31 2,152 2,160 2,070 2,089 33,800
2016/08/30 2,262 2,262 2,152 2,152 29,100
2016/08/29 2,282 2,337 2,262 2,267 25,400
2016/08/26 2,307 2,313 2,263 2,278 19,900
2016/08/25 2,401 2,429 2,283 2,324 35,400
2016/08/24 2,463 2,466 2,412 2,413 13,700
2016/08/23 2,435 2,482 2,432 2,463 8,800
2016/08/22 2,466 2,469 2,430 2,432 7,600
2016/08/19 2,451 2,497 2,410 2,466 19,000
2016/08/18 2,452 2,473 2,436 2,462 11,800
2016/08/17 2,484 2,525 2,460 2,465 5,800
2016/08/16 2,559 2,570 2,450 2,522 23,500
2016/08/15 2,500 2,542 2,452 2,542 15,800
2016/08/12 2,590 2,590 2,470 2,509 25,500
2016/08/10 2,463 2,559 2,461 2,553 12,300
2016/08/09 2,558 2,572 2,450 2,510 17,600
2016/08/08 2,636 2,682 2,525 2,558 9,500
2016/08/05 2,655 2,699 2,613 2,636 12,900
2016/08/04 2,587 2,680 2,587 2,632 13,800
2016/08/03 2,691 2,741 2,569 2,569 25,000
2016/08/02 2,700 2,809 2,655 2,751 68,700
2016/08/01 2,486 2,655 2,436 2,655 54,900
2016/07/29 2,388 2,455 2,353 2,436 34,300
2016/07/28 2,455 2,485 2,406 2,424 24,800
2016/07/27 2,524 2,560 2,450 2,461 39,600
2016/07/26 2,461 2,500 2,430 2,499 23,900
2016/07/25 2,499 2,499 2,432 2,452 42,800
2016/07/22 2,463 2,512 2,443 2,477 21,500
2016/07/21 2,560 2,560 2,485 2,486 15,700
2016/07/20 2,502 2,641 2,502 2,591 24,600
2016/07/19 2,500 2,587 2,453 2,543 25,800
2016/07/15 2,511 2,543 2,452 2,540 41,400
2016/07/14 2,660 2,677 2,557 2,611 46,200
2016/07/13 2,790 2,790 2,660 2,710 29,200
2016/07/12 2,855 2,858 2,724 2,724 56,200
2016/07/11 2,637 2,755 2,579 2,755 33,500
2016/07/08 2,728 2,729 2,580 2,609 12,000
2016/07/07 2,722 2,764 2,688 2,688 8,800
2016/07/06 2,700 2,781 2,645 2,727 16,200
2016/07/05 2,831 2,855 2,802 2,815 25,000
2016/07/04 2,728 2,869 2,669 2,831 38,100
2016/07/01 2,700 2,749 2,613 2,730 37,800
2016/06/30 2,545 2,730 2,541 2,672 51,800
2016/06/29 2,437 2,559 2,431 2,530 54,000
2016/06/28 2,405 2,545 2,331 2,408 60,200
2016/06/27 2,501 2,518 2,430 2,430 24,200
2016/06/24 2,800 2,847 2,398 2,448 62,000
2016/06/23 2,850 2,880 2,785 2,787 63,000
2016/06/22 2,749 2,840 2,706 2,840 127,900
2016/06/21 2,590 2,700 2,590 2,697 31,000
2016/06/20 2,501 2,639 2,501 2,590 24,300
2016/06/17 2,507 2,638 2,431 2,487 38,200
2016/06/16 2,718 2,725 2,546 2,556 36,100
2016/06/15 2,480 2,724 2,480 2,720 47,800
2016/06/14 2,663 2,699 2,380 2,530 61,200
2016/06/13 2,660 2,765 2,630 2,713 52,900
2016/06/10 2,725 2,726 2,623 2,706 25,500
2016/06/09 2,615 2,727 2,592 2,722 53,400
2016/06/08 2,503 2,619 2,503 2,589 61,700
2016/06/07 2,367 2,570 2,367 2,553 77,100
2016/06/06 2,428 2,430 2,262 2,366 60,700
2016/06/03 2,531 2,539 2,450 2,470 77,000
2016/06/02 2,681 2,693 2,498 2,544 56,400
2016/06/01 2,720 2,764 2,648 2,661 40,100
2016/05/31 2,750 2,775 2,698 2,730 39,900
2016/05/30 2,640 2,719 2,640 2,703 31,800
2016/05/27 2,675 2,719 2,598 2,612 41,600
2016/05/26 2,740 2,744 2,671 2,673 48,100
2016/05/25 2,817 2,823 2,735 2,739 49,600
2016/05/24 2,915 2,915 2,800 2,823 31,300
2016/05/23 2,805 2,915 2,789 2,915 40,300
2016/05/20 2,841 2,860 2,771 2,823 28,400
2016/05/19 2,862 2,862 2,801 2,840 17,600
2016/05/18 2,921 2,945 2,788 2,862 61,500
2016/05/17 2,845 2,987 2,845 2,920 56,700
2016/05/16 2,994 3,065 2,895 2,895 117,400
2016/05/13 2,716 2,976 2,714 2,928 130,000
2016/05/12 2,841 2,890 2,798 2,816 82,700
2016/05/11 2,981 2,999 2,882 2,883 138,900
2016/05/10 3,070 3,095 2,988 3,000 89,300
2016/05/09 3,150 3,170 3,045 3,125 50,800
2016/05/06 3,020 3,180 2,989 3,100 79,200
2016/05/02 2,960 3,090 2,960 3,015 61,200
2016/04/28 3,130 3,225 2,975 3,100 174,300
2016/04/27 2,932 3,130 2,900 3,130 120,000
2016/04/26 3,165 3,200 2,850 2,932 140,900
2016/04/25 2,981 3,230 2,959 3,165 155,700
2016/04/22 3,070 3,180 2,921 2,959 189,200
2016/04/21 3,055 3,090 2,883 2,956 104,100
2016/04/20 3,135 3,140 2,990 3,030 85,400
2016/04/19 3,100 3,155 3,085 3,145 44,900
2016/04/18 3,100 3,150 3,060 3,105 32,600
2016/04/15 3,050 3,220 2,980 3,185 117,100
2016/04/14 3,230 3,270 3,050 3,125 137,300
2016/04/13 3,300 3,310 3,120 3,200 108,500
2016/04/12 3,460 3,500 3,070 3,270 307,400
2016/04/11 3,330 3,490 3,290 3,460 373,500
2016/04/08 3,125 3,335 2,990 3,325 210,900
2016/04/07 3,320 3,380 3,130 3,230 128,400
2016/04/06 3,210 3,365 3,100 3,285 211,100
2016/04/05 3,590 3,630 2,901 3,280 1,029,000
2016/04/04 3,420 3,525 3,290 3,410 284,100
2016/04/01 3,450 3,590 3,270 3,400 908,300
2016/03/31 3,400 3,500 3,250 3,320 491,800
2016/03/30 3,355 3,655 3,260 3,400 1,764,900
2016/03/29 3,040 3,400 3,035 3,400 1,833,400
2016/03/28 2,634 2,990 2,634 2,957 532,200
2016/03/25 2,700 2,875 2,580 2,684 441,500
2016/03/24 2,875 2,900 2,555 2,650 328,700
2016/03/23 2,780 3,040 2,680 2,880 1,351,300
2016/03/22 2,848 2,850 2,475 2,680 899,200
2016/03/18 3,200 3,590 2,670 2,748 4,506,100

このページの先頭へ