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 |
|---|---|---|---|---|---|
| 2024/04/26 | 627 | 634 | 621 | 621 | 39,700 |
| 2024/04/25 | 642 | 642 | 626 | 628 | 22,400 |
| 2024/04/24 | 651 | 655 | 642 | 642 | 11,000 |
| 2024/04/23 | 644 | 654 | 644 | 650 | 10,300 |
| 2024/04/22 | 641 | 646 | 638 | 644 | 10,300 |
| 2024/04/19 | 656 | 656 | 604 | 633 | 62,400 |
| 2024/04/18 | 670 | 672 | 661 | 661 | 6,300 |
| 2024/04/17 | 682 | 682 | 669 | 669 | 11,400 |
| 2024/04/16 | 684 | 685 | 675 | 677 | 10,500 |
| 2024/04/15 | 691 | 691 | 681 | 684 | 4,000 |
| 2024/04/12 | 680 | 688 | 680 | 686 | 5,300 |
| 2024/04/11 | 686 | 687 | 679 | 681 | 5,500 |
| 2024/04/10 | 682 | 696 | 682 | 689 | 9,500 |
| 2024/04/09 | 683 | 691 | 681 | 681 | 9,100 |
| 2024/04/08 | 690 | 690 | 680 | 682 | 15,400 |
| 2024/04/05 | 690 | 693 | 680 | 681 | 14,200 |
| 2024/04/04 | 689 | 690 | 684 | 690 | 17,100 |
| 2024/04/03 | 683 | 690 | 682 | 689 | 5,700 |
| 2024/04/02 | 688 | 698 | 683 | 683 | 16,800 |
| 2024/04/01 | 707 | 707 | 688 | 688 | 13,900 |
| 2024/03/29 | 693 | 702 | 687 | 700 | 19,200 |
| 2024/03/28 | 675 | 700 | 675 | 688 | 21,100 |
| 2024/03/27 | 682 | 684 | 673 | 673 | 37,600 |
| 2024/03/26 | 670 | 680 | 669 | 674 | 15,600 |
| 2024/03/25 | 680 | 682 | 671 | 681 | 16,800 |
| 2024/03/22 | 689 | 689 | 658 | 680 | 23,600 |
| 2024/03/21 | 693 | 693 | 684 | 690 | 9,100 |
| 2024/03/19 | 696 | 696 | 680 | 693 | 22,300 |
| 2024/03/18 | 683 | 702 | 683 | 697 | 89,900 |
| 2024/03/15 | 673 | 689 | 673 | 687 | 33,100 |
| 2024/03/14 | 667 | 675 | 662 | 670 | 11,700 |
| 2024/03/13 | 658 | 675 | 656 | 667 | 27,000 |
| 2024/03/12 | 657 | 665 | 653 | 658 | 6,600 |
| 2024/03/11 | 660 | 663 | 650 | 657 | 18,500 |
| 2024/03/08 | 668 | 671 | 661 | 662 | 10,000 |
| 2024/03/07 | 670 | 673 | 667 | 668 | 8,300 |
| 2024/03/06 | 669 | 673 | 666 | 670 | 4,600 |
| 2024/03/05 | 675 | 675 | 665 | 671 | 5,400 |
| 2024/03/04 | 679 | 680 | 666 | 679 | 20,200 |
| 2024/03/01 | 677 | 686 | 670 | 679 | 24,200 |
| 2024/02/29 | 670 | 680 | 666 | 673 | 11,600 |
| 2024/02/28 | 671 | 676 | 669 | 672 | 11,400 |
| 2024/02/27 | 671 | 684 | 668 | 677 | 14,900 |
| 2024/02/26 | 680 | 698 | 668 | 671 | 75,900 |
| 2024/02/22 | 631 | 632 | 628 | 630 | 3,300 |
| 2024/02/21 | 630 | 630 | 627 | 628 | 4,300 |
| 2024/02/20 | 634 | 634 | 626 | 630 | 10,300 |
| 2024/02/19 | 633 | 639 | 631 | 633 | 7,300 |
| 2024/02/16 | 633 | 638 | 627 | 632 | 11,300 |
| 2024/02/15 | 653 | 653 | 626 | 626 | 18,200 |
| 2024/02/14 | 647 | 650 | 645 | 650 | 5,100 |
| 2024/02/13 | 649 | 653 | 645 | 651 | 5,100 |
| 2024/02/09 | 649 | 653 | 645 | 645 | 7,800 |
| 2024/02/08 | 654 | 654 | 648 | 649 | 6,400 |
| 2024/02/07 | 662 | 662 | 655 | 655 | 5,000 |
| 2024/02/06 | 663 | 663 | 660 | 660 | 2,800 |
| 2024/02/05 | 663 | 664 | 655 | 662 | 4,800 |
| 2024/02/02 | 657 | 659 | 655 | 659 | 4,900 |
| 2024/02/01 | 656 | 664 | 655 | 657 | 6,600 |
| 2024/01/31 | 656 | 666 | 653 | 666 | 13,900 |
| 2024/01/30 | 665 | 666 | 650 | 650 | 39,800 |
| 2024/01/29 | 660 | 667 | 660 | 662 | 10,200 |
| 2024/01/26 | 656 | 659 | 653 | 658 | 4,000 |
| 2024/01/25 | 650 | 657 | 650 | 652 | 4,500 |
| 2024/01/24 | 656 | 657 | 650 | 650 | 9,600 |
| 2024/01/23 | 647 | 658 | 647 | 652 | 6,600 |
| 2024/01/22 | 647 | 655 | 647 | 651 | 5,900 |
| 2024/01/19 | 644 | 652 | 644 | 647 | 3,800 |
| 2024/01/18 | 643 | 647 | 641 | 643 | 5,800 |
| 2024/01/17 | 650 | 653 | 640 | 640 | 8,600 |
| 2024/01/16 | 656 | 656 | 646 | 650 | 5,400 |
| 2024/01/15 | 654 | 656 | 648 | 653 | 13,600 |
| 2024/01/12 | 653 | 655 | 641 | 643 | 16,200 |
| 2024/01/11 | 659 | 659 | 653 | 653 | 9,400 |
| 2024/01/10 | 659 | 659 | 651 | 651 | 5,900 |
| 2024/01/09 | 662 | 662 | 654 | 655 | 15,500 |
| 2024/01/05 | 663 | 663 | 653 | 653 | 4,300 |
| 2024/01/04 | 648 | 663 | 643 | 657 | 5,900 |