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
2018/12/28 846 914 846 902 78,500
2018/12/27 871 881 830 860 160,200
2018/12/26 863 863 811 826 51,300
2018/12/25 800 832 780 821 131,000
2018/12/21 898 898 844 850 125,100
2018/12/20 939 946 901 910 74,300
2018/12/19 958 978 925 954 67,400
2018/12/18 970 992 952 957 49,800
2018/12/17 1,021 1,023 991 991 43,700
2018/12/14 1,044 1,045 1,025 1,029 43,600
2018/12/13 1,031 1,046 1,017 1,044 35,400
2018/12/12 1,050 1,072 1,014 1,036 66,300
2018/12/11 1,090 1,090 1,020 1,029 79,100
2018/12/10 1,112 1,120 1,073 1,079 63,300
2018/12/07 1,167 1,187 1,131 1,143 35,700
2018/12/06 1,197 1,199 1,132 1,153 73,500
2018/12/05 1,189 1,226 1,176 1,205 36,300
2018/12/04 1,213 1,268 1,213 1,219 53,600
2018/12/03 1,191 1,211 1,191 1,206 27,200
2018/11/30 1,204 1,206 1,175 1,182 32,800
2018/11/29 1,243 1,245 1,199 1,211 37,500
2018/11/28 1,191 1,226 1,183 1,219 30,000
2018/11/27 1,200 1,200 1,163 1,173 27,700
2018/11/26 1,190 1,200 1,160 1,175 38,000
2018/11/22 1,191 1,198 1,152 1,198 46,500
2018/11/21 1,214 1,216 1,173 1,179 79,200
2018/11/20 1,280 1,280 1,224 1,234 51,600
2018/11/19 1,275 1,310 1,271 1,290 19,500
2018/11/16 1,310 1,310 1,264 1,268 38,500
2018/11/15 1,300 1,318 1,282 1,306 65,700
2018/11/14 1,336 1,379 1,266 1,270 149,600
2018/11/13 1,410 1,439 1,393 1,414 66,000
2018/11/12 1,446 1,495 1,442 1,470 97,200
2018/11/09 1,432 1,459 1,408 1,428 56,300
2018/11/08 1,419 1,448 1,419 1,444 51,200
2018/11/07 1,419 1,438 1,398 1,400 32,200
2018/11/06 1,412 1,462 1,389 1,417 54,700
2018/11/05 1,400 1,418 1,373 1,382 35,800
2018/11/02 1,350 1,456 1,350 1,409 81,800
2018/11/01 1,402 1,402 1,342 1,348 63,900
2018/10/31 1,380 1,432 1,363 1,415 73,000
2018/10/30 1,278 1,367 1,264 1,367 105,100
2018/10/29 1,370 1,397 1,305 1,308 72,600
2018/10/26 1,435 1,437 1,301 1,354 123,000
2018/10/25 1,466 1,478 1,421 1,438 128,700
2018/10/24 1,546 1,546 1,505 1,527 47,400
2018/10/23 1,591 1,593 1,525 1,527 99,100
2018/10/22 1,645 1,645 1,594 1,622 40,700
2018/10/19 1,652 1,682 1,625 1,651 34,100
2018/10/18 1,699 1,723 1,674 1,674 21,500
2018/10/17 1,677 1,714 1,676 1,710 30,300
2018/10/16 1,687 1,687 1,633 1,641 29,300
2018/10/15 1,780 1,780 1,671 1,674 36,900
2018/10/12 1,680 1,735 1,657 1,732 31,300
2018/10/11 1,634 1,705 1,621 1,690 78,500
2018/10/10 1,796 1,815 1,755 1,794 38,100
2018/10/09 1,831 1,831 1,773 1,793 20,700
2018/10/05 1,839 1,839 1,790 1,808 24,300
2018/10/04 1,812 1,834 1,789 1,826 27,600
2018/10/03 1,861 1,881 1,801 1,805 36,900
2018/10/02 1,899 1,912 1,856 1,861 46,500
2018/10/01 1,821 1,860 1,820 1,859 42,100
2018/09/28 1,834 1,834 1,780 1,804 57,500
2018/09/27 1,856 1,856 1,795 1,817 49,500
2018/09/26 1,818 1,845 1,764 1,845 71,300
2018/09/25 1,863 1,885 1,798 1,824 77,500
2018/09/21 1,895 1,905 1,851 1,869 47,300
2018/09/20 1,930 1,930 1,871 1,894 32,500
2018/09/19 1,988 1,988 1,902 1,922 29,500
2018/09/18 1,963 2,003 1,938 1,970 36,600
2018/09/14 1,907 1,982 1,907 1,977 50,800
2018/09/13 1,890 1,928 1,858 1,880 54,900
2018/09/12 2,003 2,027 1,836 1,850 99,400
2018/09/11 1,910 1,981 1,910 1,965 35,500
2018/09/10 1,948 1,951 1,906 1,907 19,900
2018/09/07 2,004 2,033 1,904 1,953 74,100
2018/09/06 2,054 2,069 2,014 2,024 40,400
2018/09/05 2,188 2,188 2,060 2,073 41,300
2018/09/04 2,184 2,189 2,127 2,140 75,100
2018/09/03 2,199 2,244 2,185 2,191 48,500
2018/08/31 2,209 2,214 2,181 2,199 35,900
2018/08/30 2,215 2,245 2,188 2,216 25,400
2018/08/29 2,182 2,217 2,170 2,216 22,000
2018/08/28 2,200 2,252 2,169 2,214 55,900
2018/08/27 2,150 2,244 2,150 2,237 73,000
2018/08/24 2,093 2,149 2,089 2,136 37,300
2018/08/23 2,105 2,106 2,074 2,106 32,200
2018/08/22 2,100 2,139 2,053 2,099 83,700
2018/08/21 2,146 2,150 2,000 2,012 99,800
2018/08/20 2,000 2,166 1,998 2,146 69,700
2018/08/17 1,950 1,980 1,926 1,968 18,900
2018/08/16 1,998 1,998 1,933 1,933 20,600
2018/08/15 2,033 2,050 2,000 2,010 30,200
2018/08/14 2,028 2,040 1,943 1,993 47,200
2018/08/13 1,837 1,999 1,801 1,990 78,300
2018/08/10 1,764 1,816 1,764 1,797 19,100
2018/08/09 1,745 1,788 1,725 1,783 13,100
2018/08/08 1,739 1,793 1,739 1,745 18,500
2018/08/07 1,750 1,800 1,750 1,755 18,100
2018/08/06 1,748 1,769 1,724 1,750 13,400
2018/08/03 1,781 1,787 1,708 1,718 37,700
2018/08/02 1,833 1,833 1,778 1,796 10,100
2018/08/01 1,811 1,835 1,792 1,833 13,400
2018/07/31 1,848 1,855 1,797 1,810 7,900
2018/07/30 1,832 1,865 1,785 1,850 13,300
2018/07/27 1,898 1,911 1,840 1,858 21,800
2018/07/26 1,836 1,890 1,809 1,881 30,300
2018/07/25 1,780 1,825 1,769 1,804 18,200
2018/07/24 1,761 1,796 1,761 1,777 12,100
2018/07/23 1,700 1,762 1,690 1,759 19,000
2018/07/20 1,707 1,707 1,667 1,707 27,800
2018/07/19 1,775 1,775 1,700 1,707 35,500
2018/07/18 1,757 1,779 1,755 1,759 18,300
2018/07/17 1,788 1,788 1,730 1,750 18,800
2018/07/13 1,757 1,778 1,731 1,746 21,000
2018/07/12 1,705 1,721 1,699 1,702 20,500
2018/07/11 1,727 1,735 1,692 1,707 29,000
2018/07/10 1,773 1,796 1,726 1,727 34,600
2018/07/09 1,792 1,844 1,768 1,768 38,600
2018/07/06 1,740 1,810 1,727 1,791 51,000
2018/07/05 1,682 1,705 1,634 1,672 39,500
2018/07/04 1,686 1,733 1,650 1,700 35,200
2018/07/03 1,720 1,740 1,650 1,717 52,400
2018/07/02 1,823 1,823 1,695 1,713 74,400
2018/06/29 1,758 1,858 1,750 1,850 32,100
2018/06/28 1,833 1,833 1,731 1,764 62,800
2018/06/27 1,901 1,901 1,831 1,851 29,600
2018/06/26 1,856 1,950 1,778 1,920 53,900
2018/06/25 1,950 1,969 1,900 1,904 36,200
2018/06/22 1,871 1,956 1,853 1,913 72,800
2018/06/21 1,831 1,891 1,822 1,888 38,300
2018/06/20 1,771 1,835 1,691 1,835 51,500
2018/06/19 1,900 1,900 1,758 1,771 63,700
2018/06/18 1,790 1,902 1,747 1,898 81,400
2018/06/15 1,703 1,789 1,691 1,789 103,200
2018/06/14 1,651 1,715 1,650 1,663 31,800
2018/06/13 1,669 1,675 1,632 1,671 34,000
2018/06/12 1,670 1,670 1,632 1,651 15,500
2018/06/11 1,633 1,668 1,626 1,659 18,400
2018/06/08 1,662 1,662 1,610 1,618 18,300
2018/06/07 1,608 1,668 1,605 1,662 22,600
2018/06/06 1,626 1,659 1,604 1,607 18,800
2018/06/05 1,749 1,750 1,622 1,640 46,800
2018/06/04 1,670 1,742 1,663 1,741 86,300
2018/06/01 1,660 1,694 1,617 1,656 54,900
2018/05/31 1,606 1,625 1,583 1,596 20,400
2018/05/30 1,545 1,609 1,545 1,606 28,700
2018/05/29 1,646 1,646 1,585 1,595 17,300
2018/05/28 1,630 1,667 1,630 1,655 18,300
2018/05/25 1,600 1,625 1,571 1,601 10,600
2018/05/24 1,615 1,616 1,550 1,575 31,800
2018/05/23 1,679 1,680 1,605 1,628 15,000
2018/05/22 1,647 1,688 1,612 1,672 41,700
2018/05/21 1,637 1,637 1,600 1,624 34,100
2018/05/18 1,629 1,629 1,568 1,597 36,300
2018/05/17 1,543 1,622 1,516 1,614 76,600
2018/05/16 1,540 1,560 1,503 1,503 44,600
2018/05/15 1,698 1,698 1,507 1,555 213,900
2018/05/14 1,514 1,544 1,473 1,544 290,400
2018/05/11 1,262 1,262 1,237 1,244 26,400
2018/05/10 1,280 1,282 1,255 1,260 18,400
2018/05/09 1,300 1,300 1,271 1,279 12,000
2018/05/08 1,280 1,302 1,280 1,300 18,300
2018/05/07 1,258 1,285 1,257 1,269 22,000
2018/05/02 1,274 1,276 1,255 1,258 24,800
2018/05/01 1,279 1,279 1,271 1,275 15,500
2018/04/27 1,295 1,295 1,273 1,277 13,800
2018/04/26 1,285 1,299 1,283 1,295 25,700
2018/04/25 1,279 1,287 1,276 1,285 16,600
2018/04/24 1,281 1,286 1,276 1,283 15,900
2018/04/23 1,290 1,291 1,277 1,279 12,400
2018/04/20 1,295 1,299 1,288 1,297 7,900
2018/04/19 1,287 1,290 1,278 1,288 14,600
2018/04/18 1,290 1,295 1,281 1,287 17,600
2018/04/17 1,297 1,305 1,284 1,290 18,200
2018/04/16 1,298 1,314 1,296 1,299 10,600
2018/04/13 1,288 1,300 1,282 1,288 10,300
2018/04/12 1,291 1,295 1,279 1,288 27,000
2018/04/11 1,302 1,303 1,291 1,292 23,600
2018/04/10 1,300 1,317 1,298 1,309 33,400
2018/04/09 1,316 1,316 1,295 1,300 36,000
2018/04/06 1,315 1,323 1,313 1,316 7,800
2018/04/05 1,328 1,330 1,309 1,312 14,700
2018/04/04 1,310 1,326 1,307 1,326 14,000
2018/04/03 1,320 1,320 1,305 1,308 28,300
2018/04/02 1,336 1,349 1,322 1,322 12,000
2018/03/30 1,338 1,338 1,316 1,324 18,200
2018/03/29 1,335 1,343 1,313 1,338 23,400
2018/03/28 1,381 1,397 1,321 1,332 30,800
2018/03/27 1,333 1,384 1,333 1,365 33,200
2018/03/26 1,327 1,329 1,303 1,326 21,200
2018/03/23 1,341 1,347 1,326 1,338 29,000
2018/03/22 1,371 1,392 1,361 1,362 37,500
2018/03/20 1,372 1,422 1,367 1,415 20,200
2018/03/19 1,364 1,367 1,350 1,362 10,800
2018/03/16 1,384 1,387 1,356 1,364 19,700
2018/03/15 1,429 1,431 1,370 1,384 21,700
2018/03/14 1,415 1,415 1,389 1,400 18,300
2018/03/13 1,360 1,434 1,354 1,428 38,300
2018/03/12 1,356 1,371 1,354 1,371 16,100
2018/03/09 1,341 1,355 1,339 1,353 22,300
2018/03/08 1,350 1,355 1,339 1,340 12,800
2018/03/07 1,351 1,374 1,337 1,354 14,900
2018/03/06 1,402 1,407 1,357 1,365 31,400
2018/03/05 1,406 1,416 1,365 1,372 15,400
2018/03/02 1,416 1,423 1,397 1,404 19,200
2018/03/01 1,424 1,448 1,423 1,442 20,000
2018/02/28 1,435 1,445 1,416 1,419 17,700
2018/02/27 1,450 1,450 1,431 1,433 11,200
2018/02/26 1,489 1,489 1,430 1,434 36,800
2018/02/23 1,470 1,499 1,459 1,489 14,500
2018/02/22 1,495 1,495 1,417 1,440 18,900
2018/02/21 1,455 1,502 1,455 1,494 13,500
2018/02/20 1,445 1,478 1,441 1,455 16,000
2018/02/19 1,385 1,447 1,385 1,435 17,200
2018/02/16 1,365 1,390 1,365 1,378 22,500
2018/02/15 1,359 1,376 1,335 1,366 15,200
2018/02/14 1,382 1,406 1,303 1,325 55,200
2018/02/13 1,483 1,489 1,431 1,442 15,200
2018/02/09 1,438 1,451 1,426 1,450 33,200
2018/02/08 1,500 1,521 1,496 1,508 16,400
2018/02/07 1,533 1,587 1,480 1,486 34,300
2018/02/06 1,505 1,524 1,436 1,487 72,600
2018/02/05 1,602 1,618 1,592 1,608 33,300
2018/02/02 1,643 1,657 1,614 1,639 28,500
2018/02/01 1,639 1,655 1,637 1,650 15,300
2018/01/31 1,640 1,649 1,634 1,639 22,800
2018/01/30 1,658 1,664 1,637 1,658 40,400
2018/01/29 1,679 1,679 1,656 1,661 14,500
2018/01/26 1,656 1,671 1,651 1,670 20,900
2018/01/25 1,672 1,674 1,651 1,655 21,900
2018/01/24 1,660 1,675 1,655 1,673 22,200
2018/01/23 1,689 1,689 1,652 1,659 33,400
2018/01/22 1,690 1,703 1,670 1,678 26,300
2018/01/19 1,704 1,735 1,675 1,681 45,200
2018/01/18 1,781 1,785 1,685 1,688 79,900
2018/01/17 1,684 1,739 1,652 1,728 56,900
2018/01/16 1,647 1,686 1,647 1,680 40,500
2018/01/15 1,650 1,650 1,621 1,641 31,300
2018/01/12 1,652 1,655 1,634 1,634 33,600
2018/01/11 1,661 1,672 1,648 1,656 31,700
2018/01/10 1,685 1,685 1,646 1,659 34,600
2018/01/09 1,715 1,722 1,679 1,685 31,400
2018/01/05 1,729 1,736 1,696 1,708 29,300
2018/01/04 1,756 1,758 1,726 1,729 15,300

このページの先頭へ