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
2019/12/30 749 757 737 752 19,700
2019/12/27 752 763 750 760 41,300
2019/12/26 731 750 731 745 52,800
2019/12/25 749 749 728 732 30,300
2019/12/24 747 749 742 748 24,800
2019/12/23 740 747 738 741 37,200
2019/12/20 716 738 711 735 46,300
2019/12/19 722 722 708 713 50,100
2019/12/18 727 728 720 722 18,700
2019/12/17 729 730 711 726 34,000
2019/12/16 731 732 723 728 25,800
2019/12/13 737 738 726 731 40,100
2019/12/12 741 742 735 737 25,500
2019/12/11 745 747 740 740 23,400
2019/12/10 747 747 743 745 28,300
2019/12/09 749 753 743 753 31,100
2019/12/06 746 755 746 750 18,500
2019/12/05 750 753 743 752 20,000
2019/12/04 748 750 742 750 32,700
2019/12/03 750 754 748 750 19,000
2019/12/02 753 762 750 755 45,800
2019/11/29 756 761 756 760 15,400
2019/11/28 757 758 750 756 26,700
2019/11/27 752 760 749 754 34,400
2019/11/26 760 760 750 751 19,400
2019/11/25 752 757 750 752 25,800
2019/11/22 751 758 750 750 19,900
2019/11/21 769 769 750 750 39,500
2019/11/20 766 775 764 767 17,900
2019/11/19 776 777 763 777 40,200
2019/11/18 788 788 770 777 22,600
2019/11/15 768 789 767 789 68,400
2019/11/14 801 806 767 767 178,500
2019/11/13 874 876 865 876 9,400
2019/11/12 856 876 849 870 14,600
2019/11/11 858 858 847 850 14,400
2019/11/08 867 870 847 848 12,600
2019/11/07 876 876 861 866 7,800
2019/11/06 866 870 858 865 4,900
2019/11/05 884 885 859 864 30,200
2019/11/01 878 878 853 875 6,800
2019/10/31 897 897 872 879 5,600
2019/10/30 840 889 836 889 31,200
2019/10/29 842 845 840 840 4,400
2019/10/28 835 837 831 834 6,700
2019/10/25 832 836 832 834 3,200
2019/10/24 831 841 830 830 4,600
2019/10/23 831 837 830 830 5,200
2019/10/21 838 841 819 827 21,100
2019/10/18 841 854 837 837 7,700
2019/10/17 843 857 839 840 8,400
2019/10/16 857 858 839 845 9,800
2019/10/15 855 858 849 853 7,700
2019/10/11 839 850 834 838 9,900
2019/10/10 849 849 834 842 9,000
2019/10/09 850 850 836 843 6,100
2019/10/08 833 853 833 852 11,000
2019/10/07 831 832 824 831 8,900
2019/10/04 824 827 818 824 10,500
2019/10/03 819 827 815 827 18,100
2019/10/02 848 859 842 842 9,700
2019/10/01 837 859 837 856 14,700
2019/09/30 834 841 823 837 10,100
2019/09/27 855 859 827 834 27,300
2019/09/26 855 873 855 859 18,100
2019/09/25 871 875 850 855 12,800
2019/09/24 882 883 862 871 22,700
2019/09/20 884 885 877 882 5,800
2019/09/19 880 890 846 872 36,000
2019/09/18 899 900 876 883 12,500
2019/09/17 899 909 885 907 13,000
2019/09/13 897 897 884 885 16,000
2019/09/12 873 895 873 894 12,000
2019/09/11 875 885 873 878 8,200
2019/09/10 874 895 865 866 15,400
2019/09/09 857 875 857 874 7,900
2019/09/06 839 857 839 857 13,200
2019/09/05 833 840 831 839 9,100
2019/09/04 826 835 826 828 6,800
2019/09/03 828 835 827 835 9,300
2019/09/02 831 835 825 834 13,100
2019/08/30 813 833 809 831 18,100
2019/08/29 815 819 810 813 22,300
2019/08/28 820 820 810 815 11,700
2019/08/27 826 826 812 822 8,900
2019/08/26 819 821 810 819 29,600
2019/08/23 838 838 823 828 8,600
2019/08/22 834 836 820 831 21,500
2019/08/21 830 833 820 833 21,700
2019/08/20 816 833 809 820 130,600
2019/08/19 878 878 852 861 16,700
2019/08/16 877 882 872 873 8,600
2019/08/15 861 879 852 877 25,900
2019/08/14 899 909 872 889 73,400
2019/08/13 991 996 964 992 22,800
2019/08/09 969 976 954 976 5,500
2019/08/08 969 969 948 960 7,800
2019/08/07 954 967 952 961 5,500
2019/08/06 928 958 917 954 17,400
2019/08/05 983 983 950 961 21,000
2019/08/02 1,001 1,002 980 992 36,800
2019/08/01 1,005 1,014 1,004 1,014 3,400
2019/07/31 1,002 1,013 1,002 1,005 3,600
2019/07/30 1,004 1,021 999 1,015 16,200
2019/07/29 1,004 1,018 1,002 1,012 7,000
2019/07/26 1,014 1,014 1,001 1,003 3,700
2019/07/25 1,015 1,038 1,015 1,016 12,600
2019/07/24 1,000 1,021 996 1,011 8,600
2019/07/23 1,006 1,011 994 1,000 5,700
2019/07/22 1,000 1,011 989 991 14,200
2019/07/19 993 1,005 992 992 10,600
2019/07/18 1,005 1,005 978 978 19,200
2019/07/17 1,042 1,042 1,005 1,005 16,700
2019/07/16 1,024 1,029 998 1,028 17,600
2019/07/12 1,022 1,023 997 1,010 18,100
2019/07/11 1,020 1,023 998 1,018 26,700
2019/07/10 1,008 1,027 1,004 1,009 17,200
2019/07/09 1,024 1,024 991 1,010 12,600
2019/07/08 1,047 1,047 1,001 1,011 22,700
2019/07/05 970 1,039 963 1,036 46,300
2019/07/04 967 973 961 970 11,500
2019/07/03 972 972 953 967 7,900
2019/07/02 973 973 957 964 8,000
2019/07/01 960 970 956 965 13,200
2019/06/28 957 957 937 949 11,300
2019/06/27 957 957 936 956 12,000
2019/06/26 950 950 926 927 10,900
2019/06/25 975 991 946 964 13,600
2019/06/24 960 974 936 974 12,100
2019/06/21 948 982 948 964 21,200
2019/06/20 912 948 912 948 24,300
2019/06/19 900 935 900 935 15,400
2019/06/18 911 917 892 897 13,800
2019/06/17 925 925 913 914 6,300
2019/06/14 906 921 901 917 9,500
2019/06/13 910 910 886 897 14,300
2019/06/12 917 923 902 918 40,000
2019/06/11 924 933 909 923 10,300
2019/06/10 889 921 889 921 23,700
2019/06/07 870 891 854 889 17,600
2019/06/06 899 899 865 866 8,400
2019/06/05 868 894 865 886 23,000
2019/06/04 851 863 829 842 32,500
2019/06/03 880 880 837 851 31,300
2019/05/31 907 907 884 884 17,100
2019/05/30 910 924 885 920 26,300
2019/05/29 919 920 895 918 16,800
2019/05/28 913 922 907 920 14,200
2019/05/27 916 916 899 907 7,900
2019/05/24 882 900 876 890 25,200
2019/05/23 907 909 884 904 29,900
2019/05/22 932 939 907 911 29,100
2019/05/21 965 980 921 926 40,500
2019/05/20 985 990 962 972 28,200
2019/05/17 981 1,000 979 993 24,700
2019/05/16 1,000 1,000 971 978 27,800
2019/05/15 996 1,015 952 1,000 80,800
2019/05/14 956 1,040 934 1,026 41,900
2019/05/13 1,016 1,016 985 986 23,700
2019/05/10 990 1,026 980 1,006 38,000
2019/05/09 1,038 1,038 1,002 1,009 19,100
2019/05/08 1,038 1,038 1,014 1,034 18,600
2019/05/07 1,054 1,060 1,037 1,040 18,500
2019/04/26 1,030 1,048 1,015 1,035 18,100
2019/04/25 1,001 1,060 1,000 1,060 63,800
2019/04/24 1,015 1,024 1,002 1,007 19,600
2019/04/23 1,005 1,024 991 1,012 23,400
2019/04/22 1,031 1,046 1,008 1,012 25,500
2019/04/19 1,040 1,068 1,017 1,039 32,100
2019/04/18 1,088 1,088 1,040 1,040 36,500
2019/04/17 1,113 1,127 1,095 1,100 36,900
2019/04/16 1,070 1,108 1,057 1,095 58,900
2019/04/15 1,038 1,070 1,012 1,067 36,000
2019/04/12 1,026 1,034 1,007 1,008 11,400
2019/04/11 1,037 1,039 1,001 1,026 48,100
2019/04/10 1,044 1,063 1,036 1,041 17,900
2019/04/09 1,072 1,072 1,038 1,047 27,900
2019/04/08 1,125 1,125 1,070 1,082 32,900
2019/04/05 1,110 1,125 1,081 1,125 22,900
2019/04/04 1,118 1,156 1,102 1,115 44,000
2019/04/03 1,113 1,113 1,051 1,099 38,600
2019/04/02 1,150 1,156 1,084 1,115 52,300
2019/04/01 1,138 1,174 1,120 1,124 46,000
2019/03/29 1,158 1,164 1,113 1,127 60,100
2019/03/28 1,185 1,188 1,129 1,134 128,800
2019/03/27 1,022 1,119 1,022 1,119 93,200
2019/03/26 999 1,016 992 1,002 21,900
2019/03/25 1,006 1,020 974 984 48,200
2019/03/22 973 1,040 944 1,039 75,700
2019/03/20 958 969 948 964 19,000
2019/03/19 980 980 950 960 27,900
2019/03/18 991 1,025 940 967 87,700
2019/03/15 898 1,009 883 986 178,800
2019/03/14 917 917 886 891 13,900
2019/03/13 921 921 880 908 28,300
2019/03/12 911 932 903 906 29,900
2019/03/11 908 911 879 892 34,300
2019/03/08 933 935 903 908 65,400
2019/03/07 986 994 958 963 31,400
2019/03/06 978 1,006 956 1,000 40,000
2019/03/05 995 1,015 952 976 60,400
2019/03/04 965 1,007 951 994 81,700
2019/03/01 900 943 894 943 43,200
2019/02/28 890 897 878 882 23,600
2019/02/27 876 884 870 883 15,400
2019/02/26 884 889 876 876 14,900
2019/02/25 874 899 867 883 30,000
2019/02/22 885 885 860 869 21,300
2019/02/21 877 880 865 874 23,000
2019/02/20 858 885 856 873 24,400
2019/02/19 879 879 852 856 20,500
2019/02/18 861 884 848 880 39,400
2019/02/15 907 907 816 831 86,300
2019/02/14 911 918 860 902 71,700
2019/02/13 947 956 926 951 19,700
2019/02/12 927 940 921 932 18,600
2019/02/08 938 948 914 917 20,600
2019/02/07 990 990 944 952 27,300
2019/02/06 971 998 971 983 29,400
2019/02/05 950 970 943 966 23,000
2019/02/04 920 952 920 950 16,300
2019/02/01 926 936 919 921 12,900
2019/01/31 907 929 905 926 14,800
2019/01/30 942 942 901 901 31,800
2019/01/29 948 950 920 943 14,500
2019/01/28 960 960 940 948 18,100
2019/01/25 942 976 942 956 24,500
2019/01/24 929 951 914 942 21,800
2019/01/23 920 927 900 914 37,100
2019/01/22 934 954 925 930 29,900
2019/01/21 948 948 922 923 31,700
2019/01/18 910 930 910 918 24,200
2019/01/17 897 908 897 904 10,700
2019/01/16 909 912 894 902 20,800
2019/01/15 935 935 908 909 27,600
2019/01/11 923 923 901 916 14,300
2019/01/10 904 911 881 900 28,900
2019/01/09 922 945 911 911 27,300
2019/01/08 916 934 901 920 32,400
2019/01/07 925 925 888 904 33,200
2019/01/04 875 882 849 880 36,800

このページの先頭へ