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
2020/12/30 960 977 940 964 11,300
2020/12/29 942 986 936 966 25,600
2020/12/28 951 959 905 942 34,900
2020/12/25 952 963 935 959 12,600
2020/12/24 935 977 935 952 17,200
2020/12/23 968 970 934 939 18,500
2020/12/22 981 981 928 972 27,000
2020/12/21 983 983 941 981 27,700
2020/12/18 998 1,001 956 971 28,400
2020/12/17 1,020 1,030 996 998 20,000
2020/12/16 1,020 1,034 981 1,013 36,300
2020/12/15 1,004 1,022 987 1,021 31,900
2020/12/14 1,000 1,008 979 1,000 22,600
2020/12/11 946 1,006 944 995 25,600
2020/12/10 945 960 941 946 9,900
2020/12/09 920 944 907 940 18,000
2020/12/08 904 929 883 914 21,600
2020/12/07 987 1,012 904 918 54,800
2020/12/04 1,028 1,028 981 991 29,600
2020/12/03 970 1,043 950 1,040 67,700
2020/12/02 1,029 1,118 955 970 166,300
2020/12/01 910 1,025 910 1,004 118,100
2020/11/30 923 952 908 922 70,400
2020/11/27 876 900 860 893 62,700
2020/11/26 870 890 862 877 41,400
2020/11/25 849 857 835 849 19,400
2020/11/24 791 837 791 834 26,500
2020/11/20 785 801 783 783 8,700
2020/11/19 817 817 787 795 11,900
2020/11/18 820 833 799 815 33,600
2020/11/17 863 863 800 820 34,700
2020/11/16 889 889 810 863 40,600
2020/11/13 837 880 832 880 55,700
2020/11/12 829 843 809 822 33,800
2020/11/11 771 824 771 818 34,200
2020/11/10 785 785 759 771 16,400
2020/11/09 784 794 751 770 38,800
2020/11/06 730 769 728 769 30,300
2020/11/05 750 750 720 735 17,700
2020/11/04 730 741 712 735 20,900
2020/11/02 701 744 701 715 31,000
2020/10/30 730 742 702 702 60,500
2020/10/29 760 761 738 750 13,000
2020/10/28 780 785 756 759 9,500
2020/10/27 756 785 741 784 36,700
2020/10/26 824 839 771 771 31,000
2020/10/23 876 876 790 823 67,400
2020/10/22 875 882 831 877 37,800
2020/10/21 856 885 850 877 32,900
2020/10/20 824 921 822 855 51,100
2020/10/19 800 839 800 837 19,500
2020/10/16 790 821 777 808 17,400
2020/10/15 818 820 772 800 17,300
2020/10/14 831 831 809 814 13,000
2020/10/13 847 847 820 826 15,200
2020/10/12 856 857 834 845 15,000
2020/10/09 832 864 832 859 23,400
2020/10/08 850 863 828 839 23,700
2020/10/07 825 878 812 850 31,900
2020/10/06 861 881 824 840 28,300
2020/10/05 891 895 824 855 61,400
2020/10/02 935 949 856 892 57,200
2020/09/30 922 960 913 920 54,500
2020/09/29 910 920 884 914 21,500
2020/09/28 851 947 851 910 70,300
2020/09/25 824 840 800 837 14,800
2020/09/24 888 888 825 825 29,200
2020/09/23 823 894 821 888 57,800
2020/09/18 808 814 799 808 9,100
2020/09/17 820 820 789 793 14,800
2020/09/16 798 829 782 821 25,400
2020/09/15 793 800 779 797 18,600
2020/09/14 790 799 771 778 20,500
2020/09/11 730 760 723 760 20,500
2020/09/10 726 735 714 735 15,000
2020/09/09 713 735 701 711 30,800
2020/09/08 693 715 681 715 11,400
2020/09/07 682 707 682 699 18,800
2020/09/04 666 678 666 670 5,800
2020/09/03 698 698 685 686 11,100
2020/09/02 710 710 700 700 3,900
2020/09/01 691 702 687 702 4,700
2020/08/31 691 712 691 700 14,500
2020/08/28 711 719 667 679 27,800
2020/08/27 668 719 666 719 56,900
2020/08/26 655 658 645 658 7,400
2020/08/25 650 661 640 645 22,700
2020/08/24 646 646 638 644 6,500
2020/08/21 648 648 632 636 12,800
2020/08/20 664 664 636 639 18,700
2020/08/19 677 677 660 662 9,400
2020/08/18 669 672 663 668 2,700
2020/08/17 667 669 664 669 5,900
2020/08/14 655 657 649 653 3,700
2020/08/13 662 663 653 655 6,400
2020/08/12 653 666 652 666 3,400
2020/08/11 624 649 624 649 10,700
2020/08/07 638 638 621 624 2,200
2020/08/06 647 647 627 628 6,600
2020/08/05 642 642 623 634 10,200
2020/08/04 631 632 620 622 10,700
2020/08/03 641 641 628 631 10,000
2020/07/31 686 686 633 649 18,500
2020/07/30 667 686 666 686 15,600
2020/07/29 660 666 657 666 3,300
2020/07/28 660 664 650 663 9,900
2020/07/27 636 660 636 660 14,800
2020/07/22 633 645 633 636 6,700
2020/07/21 625 640 617 640 12,700
2020/07/20 609 627 609 617 8,800
2020/07/17 605 618 605 618 11,700
2020/07/16 608 616 603 604 10,200
2020/07/15 608 608 601 604 7,000
2020/07/14 600 603 594 598 4,600
2020/07/13 590 610 590 597 12,000
2020/07/10 610 613 591 591 12,900
2020/07/09 631 631 611 612 9,700
2020/07/08 616 621 613 614 7,400
2020/07/07 631 631 616 623 6,400
2020/07/06 617 627 607 616 8,300
2020/07/03 615 627 615 617 5,100
2020/07/02 642 642 606 613 48,100
2020/07/01 719 719 637 650 95,200
2020/06/30 686 722 602 659 153,900
2020/06/29 570 666 562 666 107,900
2020/06/26 554 566 554 566 13,600
2020/06/25 556 559 554 555 5,900
2020/06/24 564 569 555 566 10,100
2020/06/23 561 565 558 564 10,400
2020/06/22 572 573 565 565 7,200
2020/06/19 562 572 551 572 16,900
2020/06/18 567 571 559 567 4,900
2020/06/17 571 576 559 567 9,300
2020/06/16 556 575 553 575 13,400
2020/06/15 576 576 551 551 10,000
2020/06/12 557 569 552 558 18,800
2020/06/11 607 607 581 581 10,400
2020/06/10 606 607 597 607 10,700
2020/06/09 600 611 598 606 7,800
2020/06/08 600 610 599 606 13,500
2020/06/05 613 616 591 598 17,200
2020/06/04 610 620 607 613 11,000
2020/06/03 617 619 610 619 8,900
2020/06/02 614 623 614 616 6,100
2020/06/01 622 622 611 614 6,700
2020/05/29 635 635 621 624 6,300
2020/05/28 616 635 616 635 11,400
2020/05/27 619 619 612 615 4,700
2020/05/26 629 632 617 619 14,500
2020/05/25 630 631 619 629 5,400
2020/05/22 642 642 627 631 4,500
2020/05/21 631 641 621 638 6,700
2020/05/20 612 636 602 633 9,400
2020/05/19 635 644 600 612 20,400
2020/05/18 596 627 596 625 6,800
2020/05/15 655 655 598 601 31,100
2020/05/14 633 662 624 625 13,300
2020/05/13 646 646 638 643 9,100
2020/05/12 665 665 644 646 7,100
2020/05/11 652 674 646 665 8,900
2020/05/08 620 647 597 647 19,700
2020/05/07 588 616 587 611 18,700
2020/05/01 584 593 571 589 20,100
2020/04/30 555 630 552 624 49,100
2020/04/28 572 574 539 545 36,200
2020/04/27 535 592 526 572 23,300
2020/04/24 525 537 516 536 9,000
2020/04/23 508 528 508 517 7,300
2020/04/22 512 527 501 506 22,100
2020/04/21 538 586 502 522 46,000
2020/04/20 520 547 515 534 19,000
2020/04/17 505 529 505 520 7,900
2020/04/16 519 519 491 501 10,200
2020/04/15 529 531 509 509 12,500
2020/04/14 510 516 503 509 10,600
2020/04/13 531 531 501 503 22,300
2020/04/10 540 540 515 521 9,600
2020/04/09 519 537 514 536 22,400
2020/04/08 513 527 508 523 11,500
2020/04/07 505 527 495 518 21,800
2020/04/06 502 504 479 497 19,100
2020/04/03 524 529 479 513 18,000
2020/04/02 530 530 501 519 20,800
2020/04/01 490 504 485 485 9,900
2020/03/31 490 510 489 500 16,000
2020/03/30 520 522 482 489 23,000
2020/03/27 533 542 517 535 11,600
2020/03/26 525 525 503 519 9,600
2020/03/25 531 542 515 530 27,000
2020/03/24 471 518 470 518 23,500
2020/03/23 482 487 443 461 33,000
2020/03/19 477 484 445 458 27,300
2020/03/18 501 506 471 471 19,900
2020/03/17 464 505 440 503 43,200
2020/03/16 497 498 466 466 34,600
2020/03/13 453 493 450 464 47,200
2020/03/12 507 522 489 511 54,300
2020/03/11 520 529 496 529 45,800
2020/03/10 518 531 488 508 65,900
2020/03/09 550 552 512 518 62,200
2020/03/06 593 594 560 566 79,300
2020/03/05 603 625 593 600 28,000
2020/03/04 588 604 576 596 35,400
2020/03/03 639 644 582 589 45,900
2020/03/02 603 635 580 629 47,600
2020/02/28 652 766 575 592 309,700
2020/02/27 680 680 666 675 14,600
2020/02/26 696 699 679 687 16,900
2020/02/25 703 713 698 698 26,600
2020/02/21 731 736 712 736 28,400
2020/02/20 742 746 731 731 6,400
2020/02/19 749 749 733 742 7,100
2020/02/18 760 760 734 734 27,500
2020/02/17 779 779 750 754 11,500
2020/02/14 774 774 762 769 7,300
2020/02/13 794 794 766 778 17,300
2020/02/12 791 797 778 791 10,100
2020/02/10 793 793 779 790 7,300
2020/02/07 803 811 794 794 10,000
2020/02/06 803 823 800 801 15,200
2020/02/05 807 829 777 808 56,900
2020/02/04 790 811 790 808 34,100
2020/02/03 775 789 766 787 41,100
2020/01/31 754 770 747 763 12,100
2020/01/30 758 758 744 754 17,900
2020/01/29 762 768 753 765 11,100
2020/01/28 757 764 741 761 9,600
2020/01/27 770 770 752 755 19,800
2020/01/24 781 784 766 770 9,200
2020/01/23 772 783 764 781 21,500
2020/01/22 766 775 757 775 15,300
2020/01/21 771 774 766 774 5,400
2020/01/20 770 777 769 771 6,500
2020/01/17 755 764 755 764 5,900
2020/01/16 771 780 757 757 13,100
2020/01/15 785 786 771 771 12,700
2020/01/14 786 789 770 773 24,700
2020/01/10 761 784 761 783 45,000
2020/01/09 751 765 751 759 16,700
2020/01/08 742 755 720 751 36,000
2020/01/07 740 757 736 743 9,600
2020/01/06 747 747 730 733 14,700

このページの先頭へ