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 |
---|---|---|---|---|---|
2022/12/30 | 565 | 580 | 565 | 579 | 15,600 |
2022/12/29 | 551 | 563 | 551 | 562 | 15,400 |
2022/12/28 | 562 | 562 | 551 | 555 | 34,100 |
2022/12/27 | 559 | 565 | 556 | 559 | 27,000 |
2022/12/26 | 555 | 555 | 552 | 552 | 12,100 |
2022/12/23 | 555 | 556 | 551 | 551 | 14,300 |
2022/12/22 | 560 | 565 | 555 | 555 | 18,600 |
2022/12/21 | 552 | 559 | 551 | 555 | 43,300 |
2022/12/20 | 574 | 579 | 554 | 555 | 37,400 |
2022/12/19 | 576 | 580 | 574 | 579 | 15,200 |
2022/12/16 | 578 | 581 | 576 | 576 | 18,900 |
2022/12/15 | 576 | 589 | 576 | 588 | 22,300 |
2022/12/14 | 570 | 575 | 570 | 574 | 26,300 |
2022/12/13 | 572 | 578 | 570 | 573 | 18,900 |
2022/12/12 | 576 | 578 | 574 | 576 | 15,200 |
2022/12/09 | 568 | 579 | 568 | 570 | 13,100 |
2022/12/08 | 575 | 581 | 567 | 568 | 11,700 |
2022/12/07 | 565 | 580 | 565 | 575 | 14,200 |
2022/12/06 | 566 | 571 | 566 | 566 | 12,000 |
2022/12/05 | 590 | 590 | 565 | 568 | 20,200 |
2022/12/02 | 584 | 588 | 578 | 584 | 15,700 |
2022/12/01 | 587 | 593 | 582 | 588 | 13,500 |
2022/11/30 | 587 | 591 | 582 | 587 | 12,300 |
2022/11/29 | 592 | 592 | 583 | 587 | 23,800 |
2022/11/28 | 602 | 606 | 593 | 595 | 14,900 |
2022/11/25 | 599 | 605 | 597 | 602 | 20,900 |
2022/11/24 | 597 | 597 | 590 | 597 | 22,400 |
2022/11/22 | 591 | 597 | 587 | 590 | 33,500 |
2022/11/21 | 569 | 590 | 567 | 588 | 49,800 |
2022/11/18 | 570 | 572 | 569 | 569 | 17,700 |
2022/11/17 | 563 | 570 | 563 | 570 | 10,500 |
2022/11/16 | 557 | 566 | 552 | 563 | 57,500 |
2022/11/15 | 547 | 565 | 547 | 557 | 117,100 |
2022/11/14 | 575 | 582 | 565 | 577 | 46,700 |
2022/11/11 | 575 | 576 | 564 | 574 | 31,900 |
2022/11/10 | 574 | 575 | 565 | 572 | 21,500 |
2022/11/09 | 582 | 585 | 576 | 576 | 11,300 |
2022/11/08 | 579 | 582 | 574 | 581 | 55,100 |
2022/11/07 | 574 | 577 | 569 | 573 | 13,700 |
2022/11/04 | 565 | 571 | 564 | 566 | 15,500 |
2022/11/02 | 574 | 575 | 564 | 565 | 21,400 |
2022/11/01 | 578 | 579 | 571 | 573 | 10,600 |
2022/10/31 | 575 | 579 | 567 | 579 | 28,200 |
2022/10/28 | 576 | 579 | 564 | 565 | 45,000 |
2022/10/27 | 578 | 580 | 575 | 577 | 14,800 |
2022/10/26 | 581 | 582 | 577 | 577 | 34,100 |
2022/10/25 | 585 | 590 | 576 | 576 | 24,000 |
2022/10/24 | 584 | 593 | 579 | 583 | 26,500 |
2022/10/21 | 600 | 609 | 576 | 584 | 103,000 |
2022/10/20 | 590 | 590 | 582 | 589 | 18,200 |
2022/10/19 | 596 | 596 | 588 | 588 | 18,300 |
2022/10/18 | 596 | 600 | 591 | 594 | 21,700 |
2022/10/17 | 600 | 602 | 593 | 594 | 20,400 |
2022/10/14 | 596 | 601 | 588 | 600 | 27,700 |
2022/10/13 | 591 | 591 | 579 | 582 | 38,000 |
2022/10/12 | 592 | 592 | 585 | 589 | 17,500 |
2022/10/11 | 600 | 600 | 587 | 590 | 49,600 |
2022/10/07 | 611 | 612 | 601 | 601 | 28,100 |
2022/10/06 | 611 | 628 | 611 | 616 | 13,300 |
2022/10/05 | 627 | 627 | 613 | 618 | 24,200 |
2022/10/04 | 613 | 632 | 610 | 618 | 50,600 |
2022/10/03 | 607 | 613 | 595 | 613 | 43,200 |
2022/09/30 | 617 | 619 | 611 | 615 | 30,300 |
2022/09/29 | 616 | 631 | 614 | 622 | 33,800 |
2022/09/28 | 636 | 636 | 613 | 629 | 64,200 |
2022/09/27 | 643 | 645 | 634 | 640 | 51,300 |
2022/09/26 | 655 | 655 | 643 | 643 | 32,300 |
2022/09/22 | 655 | 663 | 645 | 663 | 53,200 |
2022/09/21 | 668 | 668 | 661 | 664 | 24,300 |
2022/09/20 | 665 | 672 | 663 | 672 | 13,700 |
2022/09/16 | 675 | 675 | 664 | 665 | 27,600 |
2022/09/15 | 679 | 692 | 677 | 681 | 22,000 |
2022/09/14 | 670 | 679 | 663 | 679 | 21,200 |
2022/09/13 | 672 | 675 | 669 | 672 | 10,000 |
2022/09/12 | 674 | 676 | 665 | 673 | 28,700 |
2022/09/09 | 669 | 677 | 669 | 674 | 9,000 |
2022/09/08 | 676 | 682 | 671 | 671 | 25,600 |
2022/09/07 | 675 | 676 | 664 | 676 | 14,600 |
2022/09/06 | 670 | 681 | 668 | 675 | 24,700 |
2022/09/05 | 675 | 675 | 663 | 670 | 19,600 |
2022/09/02 | 678 | 679 | 664 | 675 | 27,400 |
2022/09/01 | 680 | 685 | 672 | 675 | 30,100 |
2022/08/31 | 687 | 691 | 684 | 686 | 14,300 |
2022/08/30 | 688 | 698 | 688 | 694 | 16,200 |
2022/08/29 | 680 | 694 | 680 | 691 | 29,900 |
2022/08/26 | 709 | 709 | 693 | 694 | 30,800 |
2022/08/25 | 707 | 714 | 703 | 713 | 19,600 |
2022/08/24 | 695 | 705 | 688 | 697 | 26,300 |
2022/08/23 | 696 | 702 | 689 | 694 | 29,400 |
2022/08/22 | 698 | 708 | 684 | 703 | 71,400 |
2022/08/19 | 676 | 699 | 673 | 699 | 52,600 |
2022/08/18 | 685 | 688 | 676 | 676 | 15,800 |
2022/08/17 | 675 | 688 | 668 | 685 | 33,900 |
2022/08/16 | 671 | 676 | 668 | 673 | 21,400 |
2022/08/15 | 668 | 674 | 662 | 671 | 33,000 |
2022/08/12 | 660 | 668 | 659 | 665 | 21,900 |
2022/08/10 | 661 | 668 | 656 | 660 | 27,800 |
2022/08/09 | 670 | 674 | 660 | 663 | 23,500 |
2022/08/08 | 670 | 672 | 657 | 672 | 39,800 |
2022/08/05 | 664 | 670 | 661 | 670 | 26,900 |
2022/08/04 | 670 | 671 | 663 | 665 | 22,300 |
2022/08/03 | 670 | 677 | 666 | 672 | 38,000 |
2022/08/02 | 664 | 669 | 661 | 668 | 52,800 |
2022/08/01 | 661 | 688 | 659 | 664 | 262,800 |
2022/07/29 | 709 | 714 | 701 | 703 | 31,200 |
2022/07/28 | 720 | 720 | 706 | 715 | 17,400 |
2022/07/27 | 718 | 722 | 710 | 713 | 28,500 |
2022/07/26 | 723 | 737 | 713 | 721 | 54,300 |
2022/07/25 | 693 | 738 | 690 | 727 | 142,600 |
2022/07/22 | 691 | 709 | 686 | 686 | 88,900 |
2022/07/21 | 701 | 720 | 675 | 702 | 183,000 |
2022/07/20 | 698 | 715 | 688 | 713 | 126,300 |
2022/07/19 | 674 | 675 | 669 | 672 | 19,500 |
2022/07/15 | 672 | 674 | 663 | 673 | 32,800 |
2022/07/14 | 679 | 684 | 670 | 677 | 38,600 |
2022/07/13 | 674 | 680 | 667 | 674 | 27,300 |
2022/07/12 | 701 | 701 | 672 | 672 | 80,200 |
2022/07/11 | 686 | 702 | 679 | 702 | 73,000 |
2022/07/08 | 684 | 689 | 671 | 676 | 51,700 |
2022/07/07 | 676 | 684 | 663 | 684 | 50,500 |
2022/07/06 | 689 | 690 | 666 | 683 | 69,500 |
2022/07/05 | 703 | 706 | 692 | 704 | 41,700 |
2022/07/04 | 697 | 704 | 683 | 702 | 69,200 |
2022/07/01 | 733 | 736 | 692 | 701 | 94,800 |
2022/06/30 | 737 | 766 | 729 | 734 | 165,700 |
2022/06/29 | 725 | 732 | 718 | 728 | 40,400 |
2022/06/28 | 745 | 756 | 717 | 733 | 59,300 |
2022/06/27 | 745 | 768 | 739 | 753 | 121,700 |
2022/06/24 | 710 | 715 | 701 | 715 | 28,900 |
2022/06/23 | 700 | 716 | 697 | 712 | 53,800 |
2022/06/22 | 676 | 708 | 668 | 703 | 45,400 |
2022/06/21 | 671 | 676 | 659 | 676 | 38,100 |
2022/06/20 | 705 | 707 | 660 | 663 | 71,100 |
2022/06/17 | 681 | 712 | 666 | 703 | 81,200 |
2022/06/16 | 691 | 713 | 684 | 709 | 125,800 |
2022/06/15 | 660 | 688 | 644 | 671 | 179,500 |
2022/06/14 | 654 | 661 | 644 | 661 | 29,200 |
2022/06/13 | 660 | 661 | 654 | 661 | 23,000 |
2022/06/10 | 667 | 670 | 661 | 667 | 22,200 |
2022/06/09 | 669 | 678 | 669 | 674 | 9,300 |
2022/06/08 | 671 | 680 | 668 | 676 | 14,500 |
2022/06/07 | 673 | 675 | 668 | 668 | 12,900 |
2022/06/06 | 671 | 678 | 669 | 675 | 12,300 |
2022/06/03 | 673 | 678 | 669 | 674 | 7,300 |
2022/06/02 | 673 | 678 | 670 | 678 | 11,200 |
2022/06/01 | 669 | 680 | 668 | 677 | 17,700 |
2022/05/31 | 667 | 679 | 666 | 673 | 28,200 |
2022/05/30 | 656 | 688 | 656 | 672 | 69,000 |
2022/05/27 | 662 | 663 | 659 | 663 | 17,200 |
2022/05/26 | 663 | 671 | 657 | 662 | 17,700 |
2022/05/25 | 672 | 673 | 659 | 663 | 15,600 |
2022/05/24 | 675 | 688 | 672 | 672 | 24,000 |
2022/05/23 | 671 | 693 | 671 | 693 | 16,500 |
2022/05/20 | 670 | 675 | 660 | 673 | 13,900 |
2022/05/19 | 666 | 673 | 657 | 673 | 14,100 |
2022/05/18 | 674 | 679 | 670 | 676 | 17,500 |
2022/05/17 | 682 | 683 | 674 | 675 | 14,000 |
2022/05/16 | 706 | 706 | 680 | 687 | 18,000 |
2022/05/13 | 683 | 699 | 677 | 699 | 26,000 |
2022/05/12 | 684 | 685 | 674 | 684 | 27,200 |
2022/05/11 | 697 | 697 | 684 | 692 | 11,400 |
2022/05/10 | 693 | 699 | 678 | 698 | 16,900 |
2022/05/09 | 706 | 706 | 693 | 698 | 14,200 |
2022/05/06 | 715 | 715 | 694 | 710 | 14,000 |
2022/05/02 | 715 | 720 | 702 | 713 | 18,400 |
2022/04/28 | 699 | 715 | 680 | 715 | 17,700 |
2022/04/27 | 716 | 718 | 703 | 707 | 26,800 |
2022/04/26 | 725 | 729 | 720 | 723 | 11,200 |
2022/04/25 | 709 | 721 | 700 | 716 | 11,100 |
2022/04/22 | 709 | 715 | 698 | 710 | 12,300 |
2022/04/21 | 717 | 726 | 710 | 716 | 11,600 |
2022/04/20 | 716 | 723 | 710 | 717 | 11,600 |
2022/04/19 | 722 | 722 | 710 | 716 | 8,100 |
2022/04/18 | 736 | 736 | 705 | 722 | 17,300 |
2022/04/15 | 745 | 745 | 729 | 732 | 11,400 |
2022/04/14 | 733 | 764 | 722 | 757 | 25,900 |
2022/04/13 | 720 | 735 | 715 | 733 | 13,700 |
2022/04/12 | 711 | 726 | 703 | 724 | 30,300 |
2022/04/11 | 730 | 730 | 691 | 724 | 22,200 |
2022/04/08 | 731 | 735 | 716 | 730 | 15,700 |
2022/04/07 | 738 | 742 | 733 | 734 | 14,300 |
2022/04/06 | 757 | 758 | 738 | 752 | 14,700 |
2022/04/05 | 772 | 772 | 754 | 767 | 14,500 |
2022/04/04 | 759 | 778 | 752 | 767 | 14,800 |
2022/04/01 | 758 | 772 | 749 | 772 | 14,300 |
2022/03/31 | 771 | 775 | 750 | 759 | 18,900 |
2022/03/30 | 760 | 782 | 731 | 782 | 17,300 |
2022/03/29 | 761 | 767 | 741 | 767 | 16,600 |
2022/03/28 | 750 | 764 | 738 | 764 | 14,000 |
2022/03/25 | 768 | 768 | 742 | 750 | 15,200 |
2022/03/24 | 738 | 773 | 738 | 765 | 20,700 |
2022/03/23 | 745 | 755 | 732 | 751 | 22,600 |
2022/03/22 | 732 | 747 | 717 | 747 | 31,400 |
2022/03/18 | 724 | 747 | 717 | 747 | 22,600 |
2022/03/17 | 725 | 742 | 723 | 734 | 19,700 |
2022/03/16 | 727 | 730 | 714 | 730 | 11,700 |
2022/03/15 | 731 | 731 | 704 | 727 | 14,800 |
2022/03/14 | 725 | 725 | 714 | 719 | 6,300 |
2022/03/11 | 711 | 725 | 703 | 725 | 8,200 |
2022/03/10 | 715 | 739 | 700 | 735 | 15,500 |
2022/03/09 | 696 | 706 | 682 | 690 | 19,500 |
2022/03/08 | 716 | 722 | 693 | 703 | 20,600 |
2022/03/07 | 740 | 741 | 706 | 735 | 21,200 |
2022/03/04 | 751 | 763 | 731 | 743 | 28,700 |
2022/03/03 | 756 | 771 | 740 | 751 | 19,500 |
2022/03/02 | 778 | 782 | 751 | 761 | 18,100 |
2022/03/01 | 781 | 798 | 775 | 786 | 12,700 |
2022/02/28 | 775 | 796 | 767 | 786 | 12,400 |
2022/02/25 | 755 | 789 | 755 | 774 | 7,600 |
2022/02/24 | 787 | 787 | 752 | 765 | 12,100 |
2022/02/22 | 783 | 787 | 778 | 785 | 2,100 |
2022/02/21 | 795 | 805 | 789 | 793 | 1,900 |
2022/02/18 | 790 | 801 | 786 | 795 | 4,600 |
2022/02/17 | 798 | 810 | 791 | 791 | 10,600 |
2022/02/16 | 806 | 806 | 796 | 797 | 2,400 |
2022/02/15 | 813 | 813 | 794 | 794 | 9,600 |
2022/02/14 | 801 | 811 | 793 | 810 | 8,200 |
2022/02/10 | 789 | 812 | 785 | 812 | 13,700 |
2022/02/09 | 788 | 800 | 788 | 791 | 5,300 |
2022/02/08 | 793 | 798 | 788 | 788 | 2,100 |
2022/02/07 | 814 | 814 | 789 | 789 | 5,100 |
2022/02/04 | 806 | 815 | 792 | 811 | 6,800 |
2022/02/03 | 800 | 821 | 799 | 808 | 7,900 |
2022/02/02 | 795 | 828 | 795 | 801 | 20,900 |
2022/02/01 | 776 | 804 | 763 | 794 | 48,900 |
2022/01/31 | 805 | 822 | 803 | 821 | 14,400 |
2022/01/28 | 759 | 809 | 749 | 799 | 36,700 |
2022/01/27 | 786 | 800 | 753 | 756 | 16,700 |
2022/01/26 | 792 | 794 | 781 | 781 | 6,200 |
2022/01/25 | 805 | 810 | 785 | 790 | 9,700 |
2022/01/24 | 813 | 823 | 803 | 813 | 10,100 |
2022/01/21 | 801 | 815 | 796 | 815 | 10,600 |
2022/01/20 | 780 | 813 | 780 | 812 | 34,600 |
2022/01/19 | 797 | 803 | 769 | 792 | 26,100 |
2022/01/18 | 790 | 821 | 782 | 814 | 28,200 |
2022/01/17 | 761 | 793 | 759 | 790 | 43,200 |
2022/01/14 | 762 | 764 | 745 | 756 | 24,900 |
2022/01/13 | 778 | 790 | 762 | 762 | 10,200 |
2022/01/12 | 776 | 797 | 776 | 793 | 5,100 |
2022/01/11 | 761 | 783 | 753 | 772 | 11,600 |
2022/01/07 | 770 | 777 | 760 | 761 | 11,100 |
2022/01/06 | 787 | 789 | 761 | 765 | 30,100 |
2022/01/05 | 820 | 820 | 785 | 800 | 17,700 |
2022/01/04 | 831 | 831 | 802 | 826 | 19,100 |