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 |
---|---|---|---|---|---|
2024/04/17 | 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 |
2023/12/29 | 646 | 650 | 639 | 648 | 7,300 |
2023/12/28 | 631 | 648 | 631 | 644 | 10,000 |
2023/12/27 | 640 | 647 | 638 | 646 | 17,200 |
2023/12/26 | 631 | 639 | 631 | 639 | 13,500 |
2023/12/25 | 630 | 638 | 629 | 636 | 10,500 |
2023/12/22 | 637 | 642 | 633 | 635 | 6,300 |
2023/12/21 | 626 | 637 | 623 | 637 | 10,400 |
2023/12/20 | 620 | 638 | 620 | 631 | 22,200 |
2023/12/19 | 623 | 629 | 620 | 626 | 15,000 |
2023/12/18 | 629 | 629 | 621 | 623 | 19,200 |
2023/12/15 | 613 | 630 | 613 | 629 | 9,100 |
2023/12/14 | 625 | 625 | 614 | 619 | 8,800 |
2023/12/13 | 625 | 630 | 624 | 624 | 6,700 |
2023/12/12 | 632 | 637 | 625 | 625 | 15,100 |
2023/12/11 | 633 | 650 | 633 | 649 | 11,400 |
2023/12/08 | 631 | 637 | 622 | 633 | 27,500 |
2023/12/07 | 637 | 638 | 629 | 629 | 14,200 |
2023/12/06 | 629 | 640 | 629 | 636 | 13,400 |
2023/12/05 | 630 | 632 | 629 | 629 | 32,200 |
2023/12/04 | 631 | 633 | 628 | 630 | 7,900 |
2023/12/01 | 635 | 638 | 631 | 631 | 5,600 |
2023/11/30 | 637 | 637 | 632 | 634 | 4,600 |
2023/11/29 | 644 | 645 | 633 | 637 | 9,400 |
2023/11/28 | 643 | 645 | 639 | 640 | 6,200 |
2023/11/27 | 643 | 645 | 640 | 640 | 5,500 |
2023/11/24 | 640 | 642 | 638 | 642 | 18,700 |
2023/11/22 | 635 | 641 | 634 | 641 | 6,100 |
2023/11/21 | 647 | 647 | 635 | 635 | 6,500 |
2023/11/20 | 640 | 649 | 640 | 642 | 5,500 |
2023/11/17 | 640 | 649 | 640 | 647 | 9,000 |
2023/11/16 | 646 | 648 | 640 | 645 | 11,000 |
2023/11/15 | 645 | 652 | 644 | 644 | 19,000 |
2023/11/14 | 632 | 642 | 631 | 642 | 12,300 |
2023/11/13 | 640 | 640 | 625 | 626 | 42,200 |
2023/11/10 | 654 | 665 | 645 | 660 | 54,500 |
2023/11/09 | 651 | 663 | 642 | 656 | 24,700 |
2023/11/08 | 663 | 663 | 645 | 647 | 12,500 |
2023/11/07 | 650 | 668 | 647 | 665 | 44,400 |
2023/11/06 | 646 | 658 | 646 | 655 | 25,500 |
2023/11/02 | 638 | 647 | 634 | 645 | 28,600 |
2023/11/01 | 636 | 639 | 631 | 637 | 20,400 |
2023/10/31 | 607 | 638 | 606 | 637 | 43,000 |
2023/10/30 | 634 | 634 | 612 | 613 | 57,100 |
2023/10/27 | 629 | 634 | 621 | 634 | 20,600 |
2023/10/26 | 624 | 631 | 621 | 629 | 40,400 |
2023/10/25 | 616 | 630 | 613 | 623 | 39,100 |
2023/10/24 | 602 | 624 | 596 | 622 | 50,400 |
2023/10/23 | 610 | 618 | 604 | 604 | 37,000 |
2023/10/20 | 612 | 625 | 612 | 620 | 55,800 |
2023/10/19 | 618 | 633 | 616 | 620 | 32,700 |
2023/10/18 | 628 | 636 | 624 | 634 | 22,400 |
2023/10/17 | 632 | 636 | 625 | 628 | 25,500 |
2023/10/16 | 624 | 631 | 618 | 628 | 34,000 |
2023/10/13 | 636 | 636 | 625 | 632 | 27,000 |
2023/10/12 | 631 | 640 | 630 | 636 | 23,800 |
2023/10/11 | 631 | 636 | 629 | 634 | 17,600 |
2023/10/10 | 623 | 637 | 623 | 635 | 25,800 |
2023/10/06 | 616 | 624 | 613 | 621 | 13,500 |
2023/10/05 | 610 | 619 | 610 | 616 | 23,400 |
2023/10/04 | 609 | 613 | 604 | 604 | 34,100 |
2023/10/03 | 625 | 627 | 614 | 616 | 39,500 |
2023/10/02 | 632 | 641 | 625 | 626 | 32,000 |
2023/09/29 | 646 | 650 | 635 | 637 | 33,100 |
2023/09/28 | 657 | 659 | 643 | 647 | 95,200 |
2023/09/27 | 703 | 722 | 685 | 693 | 189,000 |
2023/09/26 | 713 | 716 | 703 | 714 | 65,400 |
2023/09/25 | 725 | 725 | 711 | 714 | 38,400 |
2023/09/22 | 712 | 715 | 705 | 712 | 52,100 |
2023/09/21 | 735 | 736 | 706 | 712 | 81,900 |
2023/09/20 | 700 | 740 | 700 | 730 | 159,300 |
2023/09/19 | 684 | 697 | 684 | 697 | 55,700 |
2023/09/15 | 687 | 687 | 680 | 684 | 48,700 |
2023/09/14 | 681 | 688 | 680 | 687 | 36,100 |
2023/09/13 | 680 | 682 | 676 | 679 | 25,900 |
2023/09/12 | 677 | 682 | 668 | 679 | 24,000 |
2023/09/11 | 681 | 688 | 674 | 677 | 23,100 |
2023/09/08 | 678 | 685 | 671 | 681 | 30,400 |
2023/09/07 | 683 | 687 | 676 | 679 | 28,300 |
2023/09/06 | 674 | 688 | 674 | 683 | 77,700 |
2023/09/05 | 655 | 666 | 655 | 666 | 26,200 |
2023/09/04 | 659 | 662 | 655 | 661 | 21,400 |
2023/09/01 | 652 | 656 | 650 | 654 | 9,600 |
2023/08/31 | 653 | 653 | 647 | 652 | 18,100 |
2023/08/30 | 643 | 651 | 639 | 649 | 30,600 |
2023/08/29 | 641 | 641 | 636 | 639 | 12,900 |
2023/08/28 | 636 | 647 | 633 | 641 | 37,700 |
2023/08/25 | 633 | 634 | 625 | 632 | 15,000 |
2023/08/24 | 627 | 630 | 623 | 629 | 11,600 |
2023/08/23 | 622 | 626 | 618 | 626 | 7,500 |
2023/08/22 | 620 | 623 | 617 | 622 | 9,100 |
2023/08/21 | 622 | 625 | 618 | 622 | 25,100 |
2023/08/18 | 610 | 618 | 606 | 612 | 15,600 |
2023/08/17 | 617 | 617 | 605 | 608 | 29,100 |
2023/08/16 | 630 | 630 | 616 | 616 | 26,400 |
2023/08/15 | 630 | 631 | 617 | 630 | 32,500 |
2023/08/14 | 641 | 646 | 617 | 623 | 63,500 |
2023/08/10 | 655 | 664 | 653 | 664 | 14,100 |
2023/08/09 | 663 | 663 | 655 | 660 | 24,100 |
2023/08/08 | 668 | 668 | 663 | 663 | 5,100 |
2023/08/07 | 659 | 669 | 658 | 666 | 9,100 |
2023/08/04 | 660 | 664 | 658 | 659 | 11,200 |
2023/08/03 | 665 | 666 | 658 | 663 | 20,500 |
2023/08/02 | 670 | 676 | 667 | 671 | 25,400 |
2023/08/01 | 679 | 679 | 671 | 678 | 12,800 |
2023/07/31 | 674 | 676 | 667 | 676 | 18,700 |
2023/07/28 | 679 | 679 | 664 | 665 | 48,500 |
2023/07/27 | 675 | 680 | 670 | 680 | 8,100 |
2023/07/26 | 675 | 679 | 671 | 677 | 5,100 |
2023/07/25 | 669 | 679 | 666 | 674 | 17,400 |
2023/07/24 | 669 | 672 | 669 | 672 | 6,200 |
2023/07/21 | 680 | 680 | 669 | 669 | 11,300 |
2023/07/20 | 666 | 680 | 666 | 678 | 18,500 |
2023/07/19 | 674 | 675 | 668 | 674 | 10,700 |
2023/07/18 | 674 | 674 | 659 | 666 | 14,800 |
2023/07/14 | 677 | 677 | 659 | 664 | 14,400 |
2023/07/13 | 668 | 676 | 657 | 670 | 36,000 |
2023/07/12 | 670 | 671 | 660 | 661 | 27,600 |
2023/07/11 | 691 | 691 | 670 | 670 | 55,800 |
2023/07/10 | 685 | 687 | 682 | 686 | 28,400 |
2023/07/07 | 688 | 693 | 682 | 692 | 12,100 |
2023/07/06 | 706 | 706 | 690 | 690 | 28,400 |
2023/07/05 | 707 | 707 | 699 | 700 | 11,300 |
2023/07/04 | 700 | 706 | 698 | 705 | 25,000 |
2023/07/03 | 699 | 705 | 698 | 700 | 11,000 |
2023/06/30 | 699 | 703 | 695 | 700 | 12,600 |
2023/06/29 | 699 | 701 | 693 | 699 | 20,500 |
2023/06/28 | 699 | 699 | 690 | 690 | 37,800 |
2023/06/27 | 689 | 692 | 681 | 692 | 17,800 |
2023/06/26 | 694 | 698 | 688 | 690 | 13,900 |