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
2017/12/29 1,711 1,738 1,705 1,721 24,700
2017/12/28 1,739 1,750 1,701 1,727 34,400
2017/12/27 1,706 1,735 1,702 1,732 22,100
2017/12/26 1,754 1,772 1,712 1,716 63,600
2017/12/25 1,812 1,831 1,781 1,781 25,300
2017/12/22 1,801 1,848 1,781 1,820 31,400
2017/12/21 1,805 1,813 1,790 1,791 20,300
2017/12/20 1,830 1,838 1,813 1,813 18,800
2017/12/19 1,868 1,868 1,792 1,842 29,300
2017/12/18 1,811 1,858 1,795 1,841 28,400
2017/12/15 1,842 1,851 1,800 1,811 22,400
2017/12/14 1,883 1,896 1,842 1,848 12,400
2017/12/13 1,878 1,913 1,868 1,883 16,200
2017/12/12 1,931 1,944 1,855 1,855 30,300
2017/12/11 1,915 2,083 1,912 1,954 82,300
2017/12/08 1,873 1,890 1,840 1,866 19,400
2017/12/07 1,750 1,900 1,750 1,883 25,100
2017/12/06 1,783 1,807 1,750 1,762 20,500
2017/12/05 1,842 1,843 1,785 1,796 22,700
2017/12/04 1,897 1,916 1,814 1,816 26,600
2017/12/01 1,919 1,964 1,881 1,881 32,600
2017/11/30 1,884 1,951 1,874 1,925 40,600
2017/11/29 1,876 1,931 1,860 1,873 28,900
2017/11/28 1,895 1,910 1,859 1,866 24,700
2017/11/27 1,848 1,894 1,848 1,883 32,100
2017/11/24 1,803 1,840 1,803 1,833 10,600
2017/11/22 1,845 1,867 1,801 1,802 34,000
2017/11/21 1,908 1,915 1,845 1,849 25,800
2017/11/20 1,899 1,915 1,871 1,887 38,000
2017/11/17 1,855 1,880 1,791 1,867 51,900
2017/11/16 1,810 1,829 1,752 1,828 37,300
2017/11/15 1,854 1,854 1,740 1,770 39,700
2017/11/14 1,847 1,866 1,805 1,821 96,100
2017/11/13 2,100 2,100 2,023 2,053 15,300
2017/11/10 1,994 2,110 1,994 2,099 26,300
2017/11/09 2,110 2,115 1,996 2,040 30,900
2017/11/08 2,140 2,144 2,071 2,105 18,600
2017/11/07 2,111 2,149 2,039 2,138 27,900
2017/11/06 2,251 2,251 2,088 2,108 37,800
2017/11/02 2,361 2,400 2,217 2,244 61,600
2017/11/01 2,371 2,450 2,368 2,411 44,000
2017/10/31 2,400 2,428 2,346 2,387 123,800
2017/10/30 2,498 2,586 2,380 2,400 114,500
2017/10/27 2,397 2,494 2,397 2,493 75,900
2017/10/26 2,368 2,399 2,358 2,377 17,700
2017/10/25 2,400 2,400 2,343 2,368 11,600
2017/10/24 2,322 2,393 2,322 2,385 19,000
2017/10/23 2,427 2,427 2,325 2,341 24,800
2017/10/20 2,399 2,399 2,318 2,362 16,400
2017/10/19 2,306 2,418 2,306 2,404 21,500
2017/10/18 2,301 2,360 2,280 2,318 19,900
2017/10/17 2,390 2,426 2,273 2,306 29,600
2017/10/16 2,450 2,465 2,355 2,398 41,200
2017/10/13 2,400 2,449 2,372 2,440 57,200
2017/10/12 2,267 2,483 2,256 2,405 138,200
2017/10/11 2,201 2,265 2,201 2,239 26,100
2017/10/10 2,258 2,258 2,177 2,233 32,900
2017/10/06 2,190 2,277 2,170 2,259 34,700
2017/10/05 2,202 2,250 2,172 2,213 39,500
2017/10/04 2,311 2,332 2,207 2,210 54,400
2017/10/03 2,300 2,301 2,280 2,300 54,600
2017/10/02 2,263 2,340 2,252 2,310 49,600
2017/09/29 2,241 2,300 2,222 2,263 101,800
2017/09/28 2,105 2,332 2,102 2,315 83,300
2017/09/27 2,300 2,300 2,048 2,143 126,400
2017/09/26 2,234 2,450 2,161 2,205 276,800
2017/09/25 2,030 2,230 2,025 2,189 310,100
2017/09/22 1,900 1,900 1,806 1,885 49,800
2017/09/21 1,930 1,930 1,850 1,887 41,600
2017/09/20 1,950 1,989 1,891 1,924 74,200
2017/09/19 1,807 1,885 1,794 1,881 82,800
2017/09/15 1,786 1,786 1,736 1,743 12,000
2017/09/14 1,806 1,836 1,739 1,746 56,600
2017/09/13 1,760 1,805 1,750 1,803 26,000
2017/09/12 1,697 1,734 1,666 1,732 24,300
2017/09/11 1,673 1,678 1,645 1,657 14,100
2017/09/08 1,673 1,699 1,646 1,651 12,000
2017/09/07 1,700 1,709 1,650 1,670 28,300
2017/09/06 1,660 1,717 1,660 1,706 12,700
2017/09/05 1,815 1,830 1,707 1,726 19,600
2017/09/04 1,797 1,862 1,783 1,830 34,200
2017/09/01 1,774 1,800 1,773 1,797 35,700
2017/08/31 1,730 1,762 1,725 1,760 21,100
2017/08/30 1,720 1,727 1,714 1,725 18,000
2017/08/29 1,705 1,718 1,695 1,704 13,000
2017/08/28 1,682 1,723 1,680 1,705 8,000
2017/08/25 1,710 1,716 1,676 1,698 8,600
2017/08/24 1,682 1,728 1,682 1,725 14,200
2017/08/23 1,699 1,699 1,682 1,682 3,600
2017/08/22 1,637 1,694 1,637 1,694 10,500
2017/08/21 1,645 1,651 1,643 1,648 3,500
2017/08/18 1,651 1,666 1,640 1,640 6,400
2017/08/17 1,672 1,679 1,659 1,679 9,100
2017/08/16 1,672 1,672 1,643 1,651 17,700
2017/08/15 1,672 1,672 1,643 1,648 9,000
2017/08/14 1,660 1,663 1,600 1,632 21,200
2017/08/10 1,593 1,640 1,587 1,640 6,000
2017/08/09 1,603 1,615 1,581 1,581 7,800
2017/08/08 1,626 1,626 1,600 1,606 3,200
2017/08/07 1,617 1,629 1,601 1,622 6,000
2017/08/04 1,583 1,588 1,579 1,580 5,100
2017/08/03 1,602 1,619 1,582 1,583 7,000
2017/08/02 1,630 1,646 1,596 1,600 12,000
2017/08/01 1,650 1,656 1,613 1,614 9,700
2017/07/31 1,656 1,668 1,641 1,646 8,100
2017/07/28 1,676 1,676 1,659 1,665 8,800
2017/07/27 1,705 1,705 1,676 1,692 10,100
2017/07/26 1,677 1,695 1,677 1,691 4,400
2017/07/25 1,699 1,715 1,677 1,715 4,500
2017/07/24 1,742 1,742 1,659 1,699 13,200
2017/07/21 1,700 1,710 1,700 1,702 4,500
2017/07/20 1,707 1,716 1,701 1,703 6,100
2017/07/19 1,716 1,730 1,710 1,727 2,500
2017/07/18 1,755 1,755 1,702 1,712 6,500
2017/07/14 1,701 1,731 1,701 1,719 4,400
2017/07/13 1,706 1,730 1,700 1,710 10,300
2017/07/12 1,750 1,750 1,701 1,705 7,100
2017/07/11 1,760 1,760 1,739 1,739 5,000
2017/07/10 1,790 1,790 1,745 1,746 7,800
2017/07/07 1,769 1,769 1,750 1,765 4,000
2017/07/06 1,747 1,790 1,747 1,769 9,200
2017/07/05 1,720 1,785 1,708 1,758 16,000
2017/07/04 1,828 1,828 1,719 1,726 28,700
2017/07/03 1,800 1,823 1,798 1,819 30,700
2017/06/30 1,716 1,769 1,683 1,766 33,600
2017/06/29 1,690 1,749 1,687 1,736 35,900
2017/06/28 1,651 1,690 1,601 1,679 24,500
2017/06/27 1,644 1,669 1,644 1,654 11,400
2017/06/26 1,639 1,649 1,630 1,630 10,400
2017/06/23 1,585 1,649 1,585 1,638 21,300
2017/06/22 1,571 1,599 1,571 1,599 9,500
2017/06/21 1,579 1,593 1,571 1,574 4,600
2017/06/20 1,583 1,590 1,578 1,579 6,200
2017/06/19 1,591 1,592 1,579 1,580 5,800
2017/06/16 1,585 1,595 1,571 1,589 6,000
2017/06/15 1,585 1,590 1,570 1,590 10,400
2017/06/14 1,571 1,594 1,571 1,579 5,300
2017/06/13 1,599 1,600 1,571 1,575 10,600
2017/06/12 1,612 1,618 1,590 1,599 20,500
2017/06/09 1,650 1,650 1,616 1,616 15,600
2017/06/08 1,651 1,651 1,625 1,637 14,400
2017/06/07 1,640 1,655 1,639 1,645 12,600
2017/06/06 1,660 1,669 1,641 1,645 17,000
2017/06/05 1,633 1,665 1,630 1,654 14,200
2017/06/02 1,661 1,682 1,629 1,640 17,700
2017/06/01 1,661 1,698 1,658 1,660 10,100
2017/05/31 1,669 1,680 1,633 1,670 17,600
2017/05/30 1,665 1,695 1,621 1,658 39,100
2017/05/29 1,669 1,670 1,636 1,647 6,700
2017/05/26 1,646 1,666 1,641 1,660 9,800
2017/05/25 1,622 1,643 1,622 1,635 9,400
2017/05/24 1,630 1,644 1,615 1,620 4,800
2017/05/23 1,608 1,623 1,606 1,615 5,900
2017/05/22 1,614 1,630 1,609 1,617 8,000
2017/05/19 1,640 1,640 1,615 1,626 4,600
2017/05/18 1,606 1,644 1,576 1,634 21,000
2017/05/17 1,642 1,643 1,616 1,619 7,700
2017/05/16 1,669 1,669 1,630 1,638 9,300
2017/05/15 1,669 1,697 1,630 1,670 61,800
2017/05/12 1,580 1,623 1,541 1,578 21,300
2017/05/11 1,592 1,592 1,575 1,579 4,000
2017/05/10 1,600 1,600 1,560 1,572 5,500
2017/05/09 1,560 1,580 1,560 1,580 7,500
2017/05/08 1,535 1,560 1,532 1,554 9,400
2017/05/02 1,527 1,535 1,521 1,521 3,100
2017/05/01 1,520 1,542 1,502 1,527 12,300
2017/04/28 1,543 1,550 1,525 1,545 18,000
2017/04/27 1,525 1,547 1,525 1,543 6,100
2017/04/26 1,520 1,535 1,520 1,526 8,100
2017/04/25 1,480 1,518 1,480 1,508 8,600
2017/04/24 1,500 1,515 1,481 1,492 20,800
2017/04/21 1,516 1,525 1,488 1,505 15,500
2017/04/20 1,519 1,527 1,505 1,514 6,800
2017/04/19 1,530 1,543 1,519 1,519 9,900
2017/04/18 1,547 1,570 1,515 1,547 10,500
2017/04/17 1,498 1,530 1,496 1,525 14,000
2017/04/14 1,509 1,530 1,496 1,496 14,200
2017/04/13 1,529 1,555 1,503 1,537 18,800
2017/04/12 1,660 1,660 1,561 1,561 21,000
2017/04/11 1,654 1,663 1,645 1,660 8,200
2017/04/10 1,642 1,687 1,630 1,652 14,100
2017/04/07 1,657 1,665 1,588 1,659 21,000
2017/04/06 1,630 1,658 1,630 1,651 19,900
2017/04/05 1,619 1,647 1,601 1,630 9,000
2017/04/04 1,660 1,660 1,593 1,619 31,100
2017/04/03 1,669 1,673 1,622 1,658 17,300
2017/03/31 1,680 1,724 1,653 1,657 22,000
2017/03/30 1,670 1,677 1,660 1,663 10,800
2017/03/29 1,669 1,676 1,640 1,664 13,900
2017/03/28 1,672 1,686 1,660 1,660 18,700
2017/03/27 1,715 1,721 1,660 1,664 28,300
2017/03/24 1,704 1,735 1,704 1,726 8,700
2017/03/23 1,742 1,742 1,698 1,710 14,600
2017/03/22 1,723 1,771 1,721 1,725 15,900
2017/03/21 1,763 1,778 1,721 1,777 23,300
2017/03/17 1,820 1,831 1,766 1,768 31,100
2017/03/16 1,798 1,848 1,798 1,831 22,100
2017/03/15 1,879 1,879 1,778 1,780 77,300
2017/03/14 1,916 1,920 1,836 1,880 53,300
2017/03/13 1,924 1,995 1,903 1,955 64,200
2017/03/10 1,923 1,923 1,893 1,917 17,900
2017/03/09 1,882 1,901 1,882 1,892 11,200
2017/03/08 1,899 1,911 1,870 1,876 11,900
2017/03/07 1,925 1,925 1,865 1,888 25,700
2017/03/06 1,860 1,925 1,852 1,920 56,200
2017/03/03 1,794 1,815 1,793 1,811 12,000
2017/03/02 1,840 1,840 1,794 1,794 26,100
2017/03/01 1,870 1,871 1,760 1,815 61,800
2017/02/28 1,939 1,939 1,870 1,871 71,300
2017/02/27 1,854 1,949 1,844 1,949 81,200
2017/02/24 1,799 1,883 1,799 1,854 58,100
2017/02/23 1,818 1,819 1,761 1,799 36,200
2017/02/22 1,734 1,824 1,706 1,819 54,500
2017/02/21 1,748 1,748 1,684 1,715 26,600
2017/02/20 1,798 1,798 1,702 1,725 52,800
2017/02/17 1,655 1,695 1,650 1,695 54,300
2017/02/16 1,611 1,640 1,603 1,634 27,500
2017/02/15 1,684 1,684 1,611 1,618 38,000
2017/02/14 1,649 1,650 1,613 1,630 16,500
2017/02/13 1,660 1,660 1,621 1,650 10,500
2017/02/10 1,671 1,675 1,631 1,648 20,300
2017/02/09 1,695 1,712 1,650 1,671 29,100
2017/02/08 1,650 1,686 1,620 1,686 41,700
2017/02/07 1,609 1,649 1,589 1,627 14,400
2017/02/06 1,596 1,610 1,591 1,603 7,100
2017/02/03 1,600 1,600 1,590 1,590 7,000
2017/02/02 1,591 1,606 1,590 1,599 9,900
2017/02/01 1,610 1,626 1,596 1,597 12,500
2017/01/31 1,610 1,611 1,598 1,610 8,000
2017/01/30 1,633 1,633 1,602 1,630 13,900
2017/01/27 1,603 1,634 1,591 1,633 17,900
2017/01/26 1,641 1,641 1,600 1,603 14,500
2017/01/25 1,600 1,630 1,594 1,601 11,000
2017/01/24 1,593 1,610 1,587 1,600 9,700
2017/01/23 1,615 1,625 1,591 1,600 18,800
2017/01/20 1,610 1,652 1,601 1,640 12,900
2017/01/19 1,653 1,653 1,605 1,631 12,700
2017/01/18 1,635 1,646 1,610 1,613 35,900
2017/01/17 1,696 1,696 1,659 1,660 9,300
2017/01/16 1,730 1,730 1,690 1,694 9,400
2017/01/13 1,710 1,710 1,700 1,708 6,600
2017/01/12 1,724 1,731 1,701 1,702 19,000
2017/01/11 1,708 1,726 1,700 1,715 24,200
2017/01/10 1,682 1,781 1,682 1,717 60,000
2017/01/06 1,678 1,698 1,660 1,681 22,600
2017/01/05 1,647 1,700 1,640 1,700 20,300
2017/01/04 1,645 1,645 1,626 1,640 8,300

このページの先頭へ