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
2021/12/30 792 827 787 825 17,800
2021/12/29 760 798 760 798 29,600
2021/12/28 770 770 757 764 25,300
2021/12/27 770 772 741 759 35,100
2021/12/24 780 785 769 772 10,600
2021/12/23 772 778 762 772 21,200
2021/12/22 739 781 735 772 49,400
2021/12/21 744 745 729 741 19,000
2021/12/20 758 759 731 731 24,900
2021/12/17 781 781 757 763 28,000
2021/12/16 811 811 791 796 12,200
2021/12/15 763 791 763 787 13,400
2021/12/14 766 773 755 760 16,200
2021/12/13 787 798 769 773 16,400
2021/12/10 817 817 780 781 18,700
2021/12/09 825 839 810 817 14,700
2021/12/08 829 829 807 817 5,800
2021/12/07 799 820 799 819 14,200
2021/12/06 790 799 778 793 14,100
2021/12/03 745 776 745 776 26,200
2021/12/02 746 748 730 740 21,500
2021/12/01 750 772 730 755 29,000
2021/11/30 798 805 759 759 24,600
2021/11/29 815 820 766 768 56,000
2021/11/26 856 856 818 840 32,600
2021/11/25 830 871 830 871 21,100
2021/11/24 836 838 820 823 13,100
2021/11/22 841 842 826 826 18,200
2021/11/19 885 886 853 856 14,600
2021/11/18 890 890 865 878 19,400
2021/11/17 912 912 884 893 16,800
2021/11/16 938 938 912 912 16,900
2021/11/15 945 945 927 940 42,100
2021/11/12 892 914 892 906 7,000
2021/11/11 901 904 885 890 7,900
2021/11/10 890 907 877 907 10,300
2021/11/09 901 906 877 882 18,000
2021/11/08 924 925 891 905 17,200
2021/11/05 915 915 890 906 13,800
2021/11/04 933 949 901 916 32,600
2021/11/02 955 955 930 933 13,200
2021/11/01 933 969 927 958 36,200
2021/10/29 922 929 908 918 14,800
2021/10/28 924 929 906 929 21,100
2021/10/27 900 935 888 932 31,300
2021/10/26 875 903 860 896 28,300
2021/10/25 884 910 875 878 31,800
2021/10/22 882 907 861 877 27,300
2021/10/21 928 928 882 886 51,900
2021/10/20 955 955 914 927 81,400
2021/10/19 864 948 861 932 129,900
2021/10/18 841 864 829 860 20,500
2021/10/15 810 828 809 826 15,300
2021/10/14 817 819 799 805 9,800
2021/10/13 833 833 811 817 8,400
2021/10/12 840 844 840 840 4,300
2021/10/11 814 840 814 840 11,400
2021/10/08 795 808 787 806 11,800
2021/10/07 801 808 776 783 21,000
2021/10/06 811 831 800 806 25,800
2021/10/05 838 842 813 815 38,900
2021/10/04 882 882 840 853 35,200
2021/10/01 853 871 822 863 42,700
2021/09/30 857 905 857 860 94,900
2021/09/29 805 842 797 834 29,900
2021/09/28 817 819 802 814 12,100
2021/09/27 819 826 803 819 26,000
2021/09/24 765 843 765 819 65,300
2021/09/22 755 765 735 763 15,300
2021/09/21 738 765 734 755 13,900
2021/09/17 738 760 732 756 13,900
2021/09/16 752 752 722 737 27,500
2021/09/15 770 770 753 756 9,100
2021/09/14 770 770 751 770 17,700
2021/09/13 766 770 755 770 20,900
2021/09/10 738 763 738 760 14,900
2021/09/09 737 744 728 744 25,300
2021/09/08 730 730 716 722 17,400
2021/09/07 751 751 728 730 16,700
2021/09/06 763 768 749 752 16,500
2021/09/03 772 772 754 763 25,400
2021/09/02 750 770 741 770 30,400
2021/09/01 720 741 717 735 20,900
2021/08/31 746 751 717 718 39,100
2021/08/30 722 759 722 749 34,500
2021/08/27 715 775 714 715 94,600
2021/08/26 713 721 710 721 14,500
2021/08/25 719 727 712 715 21,500
2021/08/24 681 719 681 719 20,400
2021/08/23 677 687 672 681 16,400
2021/08/20 695 695 671 673 41,800
2021/08/19 707 732 686 688 39,700
2021/08/18 681 706 660 702 84,500
2021/08/17 741 742 706 706 18,500
2021/08/16 772 772 730 741 25,500
2021/08/13 769 773 759 768 8,300
2021/08/12 771 777 766 766 7,300
2021/08/11 777 780 768 768 6,100
2021/08/10 760 774 760 772 6,300
2021/08/06 755 760 753 758 6,400
2021/08/05 741 762 741 759 17,100
2021/08/04 783 785 751 756 27,900
2021/08/03 821 825 778 778 36,300
2021/08/02 894 895 831 831 45,100
2021/07/30 931 931 913 924 7,200
2021/07/29 900 935 900 934 13,000
2021/07/28 898 912 897 898 5,700
2021/07/27 899 913 899 913 6,800
2021/07/26 900 904 884 884 9,100
2021/07/21 895 910 895 900 8,100
2021/07/20 905 912 893 893 15,900
2021/07/19 939 939 901 912 19,000
2021/07/16 928 942 925 938 10,200
2021/07/15 958 958 928 928 12,200
2021/07/14 950 962 950 951 3,400
2021/07/13 984 984 951 960 16,400
2021/07/12 923 1,015 921 986 92,600
2021/07/09 909 935 905 923 28,900
2021/07/08 950 950 924 924 9,400
2021/07/07 947 954 940 953 13,000
2021/07/06 950 950 937 944 5,000
2021/07/05 960 960 948 953 13,100
2021/07/02 946 955 941 951 11,200
2021/07/01 920 954 914 939 27,700
2021/06/30 943 943 907 919 32,100
2021/06/29 984 989 937 948 49,400
2021/06/28 966 987 966 984 9,200
2021/06/25 956 977 956 966 13,200
2021/06/24 997 997 971 971 6,600
2021/06/23 991 1,004 987 997 11,200
2021/06/22 959 996 959 989 30,800
2021/06/21 988 988 945 948 36,700
2021/06/18 993 1,004 985 992 12,400
2021/06/17 996 999 990 991 3,100
2021/06/16 1,000 1,005 993 999 6,200
2021/06/15 1,005 1,009 991 1,005 9,900
2021/06/14 987 1,003 981 1,003 15,500
2021/06/11 1,007 1,007 989 989 13,000
2021/06/10 994 1,001 985 999 13,900
2021/06/09 1,013 1,013 991 994 12,000
2021/06/08 999 1,008 991 1,004 8,500
2021/06/07 1,000 1,008 996 996 10,800
2021/06/04 1,008 1,008 995 999 10,300
2021/06/03 1,004 1,010 999 1,009 3,300
2021/06/02 1,018 1,025 1,003 1,013 7,700
2021/06/01 1,001 1,020 988 1,018 16,300
2021/05/31 1,002 1,027 999 999 16,400
2021/05/28 994 1,005 966 1,005 36,500
2021/05/27 1,011 1,011 992 994 21,600
2021/05/26 993 1,025 992 1,021 20,400
2021/05/25 1,010 1,011 987 992 16,200
2021/05/24 1,010 1,027 993 1,014 26,400
2021/05/21 990 1,056 989 1,012 105,000
2021/05/20 976 995 974 989 14,700
2021/05/19 993 996 977 987 10,000
2021/05/18 964 996 961 994 13,600
2021/05/17 1,011 1,015 964 964 14,000
2021/05/14 1,000 1,009 986 1,000 9,700
2021/05/13 981 1,007 967 977 24,600
2021/05/12 1,009 1,013 983 996 16,600
2021/05/11 1,011 1,020 1,003 1,009 12,400
2021/05/10 994 1,028 994 1,013 19,800
2021/05/07 1,000 1,016 994 994 12,300
2021/05/06 992 1,008 985 1,000 22,500
2021/04/30 996 999 973 993 20,100
2021/04/28 1,004 1,009 996 996 12,000
2021/04/27 1,027 1,027 1,001 1,004 15,900
2021/04/26 1,050 1,053 1,027 1,035 19,900
2021/04/23 1,026 1,057 1,023 1,047 13,200
2021/04/22 1,023 1,049 1,018 1,035 13,900
2021/04/21 1,006 1,042 999 1,023 40,600
2021/04/20 1,001 1,029 995 1,022 24,900
2021/04/19 1,025 1,025 998 1,005 32,400
2021/04/16 1,012 1,030 996 1,024 32,600
2021/04/15 1,030 1,030 1,009 1,017 10,900
2021/04/14 1,021 1,026 1,005 1,026 38,500
2021/04/13 1,035 1,038 1,020 1,033 32,800
2021/04/12 1,043 1,078 1,036 1,039 46,000
2021/04/09 1,050 1,089 1,033 1,043 80,900
2021/04/08 1,061 1,069 1,033 1,041 69,200
2021/04/07 1,127 1,144 1,016 1,083 327,200
2021/04/06 1,151 1,180 1,094 1,157 449,600
2021/04/05 1,052 1,285 1,025 1,190 1,714,700
2021/04/02 1,020 1,100 1,005 1,023 221,800
2021/04/01 1,010 1,015 994 1,005 13,400
2021/03/31 1,010 1,020 991 1,013 16,800
2021/03/30 1,019 1,026 1,005 1,009 11,700
2021/03/29 1,002 1,019 987 1,017 33,500
2021/03/26 1,015 1,025 1,005 1,015 17,600
2021/03/25 969 1,035 969 1,016 43,100
2021/03/24 1,007 1,007 973 984 23,300
2021/03/23 994 1,013 991 1,003 18,200
2021/03/22 1,001 1,041 980 995 63,300
2021/03/19 965 1,003 953 1,001 39,400
2021/03/18 975 975 942 965 21,700
2021/03/17 956 974 953 971 23,500
2021/03/16 936 968 930 964 32,000
2021/03/15 908 958 903 940 39,700
2021/03/12 866 900 854 895 25,200
2021/03/11 847 871 846 865 7,500
2021/03/10 861 867 848 852 10,200
2021/03/09 844 870 837 870 10,700
2021/03/08 858 860 841 845 11,300
2021/03/05 850 850 831 848 16,000
2021/03/04 870 870 843 850 21,300
2021/03/03 846 871 846 871 13,900
2021/03/02 854 864 836 846 10,800
2021/03/01 851 868 829 868 14,300
2021/02/26 861 871 846 846 19,900
2021/02/25 832 875 832 874 22,300
2021/02/24 848 849 818 828 27,200
2021/02/22 854 866 837 848 27,300
2021/02/19 853 862 842 854 24,400
2021/02/18 873 874 851 853 25,600
2021/02/17 878 897 866 873 21,700
2021/02/16 890 894 873 877 21,700
2021/02/15 913 916 890 890 21,200
2021/02/12 912 912 901 905 8,700
2021/02/10 900 916 899 907 11,300
2021/02/09 899 922 888 902 19,900
2021/02/08 911 915 894 896 24,800
2021/02/05 910 917 898 910 13,100
2021/02/04 928 931 906 913 12,700
2021/02/03 905 939 892 931 13,500
2021/02/02 885 905 868 905 24,300
2021/02/01 924 925 885 885 23,200
2021/01/29 947 949 910 918 24,800
2021/01/28 917 947 916 943 19,200
2021/01/27 936 961 926 945 25,600
2021/01/26 961 961 934 939 13,800
2021/01/25 941 970 941 962 30,800
2021/01/22 882 952 882 939 56,200
2021/01/21 873 898 873 880 15,700
2021/01/20 884 884 863 873 14,500
2021/01/19 863 885 863 884 10,800
2021/01/18 873 875 858 863 18,100
2021/01/15 891 896 857 871 45,900
2021/01/14 918 933 883 903 25,500
2021/01/13 911 933 900 927 8,300
2021/01/12 928 928 883 912 42,200
2021/01/08 936 948 919 928 14,300
2021/01/07 946 950 924 940 15,400
2021/01/06 924 940 918 931 8,500
2021/01/05 937 951 914 914 16,600
2021/01/04 964 965 924 943 22,600

このページの先頭へ