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 |
|---|---|---|---|---|---|
| 2025/06/17 | 689 | 695 | 688 | 695 | 2,600 |
| 2025/06/16 | 698 | 698 | 684 | 689 | 14,100 |
| 2025/06/13 | 693 | 697 | 685 | 688 | 4,200 |
| 2025/06/12 | 693 | 697 | 688 | 688 | 7,800 |
| 2025/06/11 | 686 | 692 | 685 | 690 | 4,700 |
| 2025/06/10 | 693 | 696 | 685 | 685 | 9,900 |
| 2025/06/09 | 691 | 691 | 685 | 687 | 5,200 |
| 2025/06/06 | 686 | 690 | 685 | 687 | 5,300 |
| 2025/06/05 | 687 | 687 | 682 | 685 | 2,600 |
| 2025/06/04 | 682 | 687 | 681 | 682 | 3,300 |
| 2025/06/03 | 686 | 695 | 677 | 680 | 20,800 |
| 2025/06/02 | 680 | 680 | 676 | 677 | 3,500 |
| 2025/05/30 | 682 | 682 | 675 | 678 | 5,200 |
| 2025/05/29 | 679 | 684 | 676 | 682 | 6,600 |
| 2025/05/28 | 680 | 680 | 675 | 678 | 6,700 |
| 2025/05/27 | 675 | 679 | 675 | 679 | 3,400 |
| 2025/05/26 | 679 | 680 | 675 | 675 | 4,800 |
| 2025/05/23 | 682 | 682 | 671 | 678 | 6,600 |
| 2025/05/22 | 680 | 680 | 672 | 672 | 7,100 |
| 2025/05/21 | 670 | 674 | 668 | 674 | 13,500 |
| 2025/05/20 | 670 | 670 | 668 | 670 | 4,100 |
| 2025/05/19 | 669 | 670 | 665 | 669 | 10,200 |
| 2025/05/16 | 670 | 670 | 664 | 669 | 4,600 |
| 2025/05/15 | 674 | 675 | 666 | 667 | 5,300 |
| 2025/05/14 | 678 | 678 | 670 | 674 | 11,000 |
| 2025/05/13 | 674 | 678 | 667 | 675 | 14,500 |
| 2025/05/12 | 672 | 674 | 666 | 666 | 11,400 |
| 2025/05/09 | 673 | 677 | 668 | 671 | 6,700 |
| 2025/05/08 | 673 | 673 | 670 | 670 | 8,600 |
| 2025/05/07 | 682 | 682 | 677 | 677 | 3,700 |
| 2025/05/02 | 675 | 684 | 673 | 679 | 7,000 |
| 2025/05/01 | 676 | 684 | 675 | 675 | 11,800 |
| 2025/04/30 | 688 | 692 | 686 | 690 | 12,100 |
| 2025/04/28 | 681 | 690 | 681 | 686 | 7,200 |
| 2025/04/25 | 679 | 687 | 677 | 681 | 2,700 |
| 2025/04/24 | 680 | 683 | 676 | 677 | 4,300 |
| 2025/04/23 | 673 | 678 | 672 | 678 | 3,300 |
| 2025/04/22 | 669 | 673 | 660 | 673 | 3,900 |
| 2025/04/21 | 678 | 695 | 655 | 668 | 28,500 |
| 2025/04/18 | 675 | 678 | 666 | 678 | 3,700 |
| 2025/04/17 | 675 | 676 | 665 | 671 | 6,100 |
| 2025/04/16 | 671 | 676 | 670 | 670 | 2,800 |
| 2025/04/15 | 676 | 676 | 671 | 676 | 6,300 |
| 2025/04/14 | 675 | 681 | 674 | 676 | 8,100 |
| 2025/04/11 | 655 | 680 | 655 | 674 | 9,400 |
| 2025/04/10 | 685 | 685 | 652 | 675 | 11,200 |
| 2025/04/09 | 657 | 657 | 630 | 630 | 16,900 |
| 2025/04/08 | 670 | 670 | 655 | 661 | 10,400 |
| 2025/04/07 | 608 | 641 | 600 | 635 | 31,000 |
| 2025/04/04 | 680 | 680 | 672 | 675 | 23,800 |
| 2025/04/03 | 685 | 693 | 684 | 690 | 14,700 |
| 2025/04/02 | 689 | 692 | 688 | 689 | 3,600 |
| 2025/04/01 | 691 | 692 | 685 | 686 | 5,200 |
| 2025/03/31 | 692 | 693 | 685 | 685 | 12,500 |
| 2025/03/28 | 690 | 703 | 688 | 696 | 10,900 |
| 2025/03/27 | 710 | 715 | 701 | 708 | 19,100 |
| 2025/03/26 | 701 | 708 | 701 | 708 | 19,000 |
| 2025/03/25 | 704 | 704 | 700 | 701 | 4,800 |
| 2025/03/24 | 705 | 705 | 700 | 702 | 12,900 |
| 2025/03/21 | 700 | 706 | 700 | 700 | 9,900 |
| 2025/03/19 | 702 | 704 | 700 | 700 | 7,400 |
| 2025/03/18 | 703 | 705 | 699 | 699 | 8,700 |
| 2025/03/17 | 704 | 707 | 696 | 696 | 27,900 |
| 2025/03/14 | 697 | 702 | 697 | 702 | 7,000 |
| 2025/03/13 | 702 | 703 | 696 | 697 | 3,600 |
| 2025/03/12 | 697 | 701 | 696 | 701 | 4,100 |
| 2025/03/11 | 695 | 701 | 695 | 695 | 4,100 |
| 2025/03/10 | 705 | 705 | 696 | 697 | 10,000 |
| 2025/03/07 | 698 | 703 | 697 | 702 | 8,300 |
| 2025/03/06 | 703 | 704 | 696 | 698 | 16,300 |
| 2025/03/05 | 700 | 704 | 700 | 701 | 2,000 |
| 2025/03/04 | 700 | 705 | 700 | 700 | 3,700 |
| 2025/03/03 | 705 | 705 | 699 | 703 | 5,300 |
| 2025/02/28 | 700 | 704 | 695 | 700 | 7,500 |
| 2025/02/27 | 696 | 703 | 696 | 702 | 8,000 |
| 2025/02/26 | 696 | 699 | 693 | 695 | 4,200 |
| 2025/02/25 | 699 | 700 | 688 | 692 | 7,700 |
| 2025/02/21 | 690 | 700 | 690 | 700 | 2,900 |
| 2025/02/20 | 700 | 702 | 690 | 690 | 6,300 |
| 2025/02/19 | 702 | 703 | 698 | 699 | 5,900 |
| 2025/02/18 | 700 | 703 | 697 | 702 | 10,800 |
| 2025/02/17 | 700 | 700 | 695 | 700 | 12,700 |
| 2025/02/14 | 695 | 700 | 690 | 700 | 7,700 |
| 2025/02/13 | 694 | 695 | 690 | 694 | 5,600 |
| 2025/02/12 | 698 | 698 | 690 | 690 | 12,200 |
| 2025/02/10 | 694 | 694 | 690 | 694 | 7,300 |
| 2025/02/07 | 691 | 694 | 685 | 688 | 7,400 |
| 2025/02/06 | 698 | 698 | 690 | 693 | 7,900 |
| 2025/02/05 | 683 | 699 | 683 | 692 | 7,800 |
| 2025/02/04 | 693 | 700 | 680 | 681 | 20,300 |
| 2025/02/03 | 695 | 695 | 681 | 692 | 38,100 |
| 2025/01/31 | 696 | 706 | 696 | 700 | 19,000 |
| 2025/01/30 | 706 | 712 | 679 | 679 | 80,700 |
| 2025/01/29 | 711 | 716 | 711 | 712 | 6,400 |
| 2025/01/28 | 706 | 715 | 706 | 710 | 7,700 |
| 2025/01/27 | 705 | 707 | 703 | 706 | 14,000 |
| 2025/01/24 | 703 | 705 | 703 | 705 | 6,000 |
| 2025/01/23 | 705 | 705 | 701 | 703 | 5,900 |
| 2025/01/22 | 697 | 705 | 696 | 702 | 36,500 |
| 2025/01/21 | 694 | 695 | 692 | 695 | 3,900 |
| 2025/01/20 | 690 | 691 | 684 | 691 | 10,300 |
| 2025/01/17 | 682 | 688 | 677 | 682 | 8,200 |
| 2025/01/16 | 689 | 689 | 681 | 682 | 3,900 |
| 2025/01/15 | 693 | 693 | 682 | 682 | 11,500 |
| 2025/01/14 | 681 | 685 | 678 | 683 | 16,200 |
| 2025/01/10 | 684 | 685 | 681 | 681 | 7,300 |
| 2025/01/09 | 686 | 686 | 682 | 684 | 3,000 |
| 2025/01/08 | 690 | 690 | 684 | 685 | 12,700 |
| 2025/01/07 | 695 | 695 | 687 | 689 | 20,400 |
| 2025/01/06 | 698 | 699 | 691 | 694 | 33,500 |
| 2024/12/30 | 696 | 700 | 685 | 693 | 17,100 |
| 2024/12/27 | 683 | 697 | 683 | 695 | 38,200 |
| 2024/12/26 | 680 | 685 | 674 | 682 | 16,000 |
| 2024/12/25 | 688 | 688 | 680 | 682 | 12,300 |
| 2024/12/24 | 678 | 684 | 678 | 680 | 8,800 |
| 2024/12/23 | 675 | 680 | 671 | 678 | 16,700 |
| 2024/12/20 | 671 | 679 | 669 | 676 | 11,700 |
| 2024/12/19 | 668 | 681 | 666 | 670 | 12,900 |
| 2024/12/18 | 674 | 679 | 672 | 673 | 8,800 |
| 2024/12/17 | 684 | 685 | 670 | 679 | 17,200 |
| 2024/12/16 | 689 | 689 | 677 | 678 | 22,200 |
| 2024/12/13 | 683 | 696 | 683 | 696 | 10,800 |
| 2024/12/12 | 686 | 691 | 683 | 689 | 7,300 |
| 2024/12/11 | 695 | 695 | 682 | 684 | 8,200 |
| 2024/12/10 | 696 | 696 | 687 | 694 | 8,100 |
| 2024/12/09 | 688 | 696 | 688 | 696 | 4,900 |
| 2024/12/06 | 700 | 700 | 689 | 689 | 6,100 |
| 2024/12/05 | 702 | 707 | 692 | 700 | 5,900 |
| 2024/12/04 | 699 | 702 | 695 | 699 | 3,500 |
| 2024/12/03 | 701 | 701 | 695 | 699 | 7,800 |
| 2024/12/02 | 691 | 704 | 691 | 701 | 11,800 |
| 2024/11/29 | 691 | 697 | 691 | 695 | 6,500 |
| 2024/11/28 | 696 | 696 | 692 | 696 | 5,800 |
| 2024/11/27 | 697 | 699 | 691 | 696 | 6,800 |
| 2024/11/26 | 704 | 710 | 691 | 694 | 18,400 |
| 2024/11/25 | 711 | 716 | 706 | 707 | 6,500 |
| 2024/11/22 | 709 | 712 | 700 | 711 | 14,700 |
| 2024/11/21 | 706 | 714 | 698 | 709 | 16,900 |
| 2024/11/20 | 711 | 720 | 709 | 709 | 8,900 |
| 2024/11/19 | 724 | 726 | 712 | 714 | 12,000 |
| 2024/11/18 | 696 | 731 | 691 | 720 | 62,300 |
| 2024/11/15 | 705 | 712 | 685 | 694 | 50,600 |
| 2024/11/14 | 683 | 695 | 679 | 691 | 24,200 |
| 2024/11/13 | 674 | 688 | 672 | 681 | 9,500 |
| 2024/11/12 | 667 | 680 | 666 | 669 | 17,200 |
| 2024/11/11 | 677 | 677 | 665 | 665 | 1,800 |
| 2024/11/08 | 673 | 678 | 670 | 677 | 5,700 |
| 2024/11/07 | 669 | 675 | 664 | 668 | 14,600 |
| 2024/11/06 | 660 | 669 | 660 | 662 | 15,000 |
| 2024/11/05 | 665 | 672 | 662 | 663 | 6,600 |
| 2024/11/01 | 659 | 668 | 657 | 668 | 9,500 |
| 2024/10/31 | 645 | 659 | 643 | 659 | 15,900 |
| 2024/10/30 | 660 | 660 | 643 | 643 | 52,000 |
| 2024/10/29 | 653 | 665 | 653 | 664 | 15,900 |
| 2024/10/28 | 640 | 656 | 640 | 652 | 10,400 |
| 2024/10/25 | 655 | 660 | 641 | 646 | 34,700 |
| 2024/10/24 | 660 | 669 | 657 | 657 | 14,100 |
| 2024/10/23 | 686 | 690 | 665 | 665 | 10,000 |
| 2024/10/22 | 695 | 699 | 686 | 686 | 14,600 |
| 2024/10/21 | 683 | 697 | 683 | 692 | 11,900 |
| 2024/10/18 | 688 | 692 | 681 | 684 | 28,600 |
| 2024/10/17 | 683 | 697 | 683 | 687 | 17,900 |
| 2024/10/16 | 677 | 682 | 669 | 682 | 6,600 |
| 2024/10/15 | 668 | 677 | 667 | 677 | 14,900 |
| 2024/10/11 | 664 | 668 | 661 | 668 | 13,000 |
| 2024/10/10 | 673 | 674 | 657 | 666 | 30,000 |
| 2024/10/09 | 673 | 674 | 662 | 669 | 15,200 |
| 2024/10/08 | 663 | 675 | 663 | 673 | 16,200 |
| 2024/10/07 | 667 | 675 | 663 | 673 | 23,000 |
| 2024/10/04 | 659 | 666 | 659 | 663 | 26,800 |
| 2024/10/03 | 663 | 669 | 656 | 658 | 26,800 |
| 2024/10/02 | 675 | 678 | 660 | 661 | 36,100 |
| 2024/10/01 | 680 | 688 | 671 | 675 | 19,100 |
| 2024/09/30 | 673 | 687 | 666 | 679 | 42,000 |
| 2024/09/27 | 685 | 691 | 678 | 680 | 108,100 |
| 2024/09/26 | 710 | 726 | 710 | 720 | 136,400 |
| 2024/09/25 | 712 | 726 | 703 | 703 | 76,500 |
| 2024/09/24 | 737 | 738 | 720 | 723 | 72,400 |
| 2024/09/20 | 737 | 737 | 731 | 737 | 29,200 |
| 2024/09/19 | 735 | 741 | 734 | 735 | 25,800 |
| 2024/09/18 | 738 | 742 | 732 | 735 | 11,000 |
| 2024/09/17 | 734 | 741 | 729 | 740 | 14,800 |
| 2024/09/13 | 733 | 740 | 730 | 739 | 12,800 |
| 2024/09/12 | 732 | 744 | 729 | 740 | 18,300 |
| 2024/09/11 | 740 | 746 | 710 | 729 | 38,500 |
| 2024/09/10 | 748 | 749 | 743 | 747 | 10,000 |
| 2024/09/09 | 726 | 747 | 717 | 746 | 31,800 |
| 2024/09/06 | 746 | 750 | 743 | 743 | 10,000 |
| 2024/09/05 | 752 | 758 | 743 | 750 | 26,400 |
| 2024/09/04 | 745 | 759 | 740 | 748 | 45,200 |
| 2024/09/03 | 766 | 771 | 762 | 763 | 17,400 |
| 2024/09/02 | 770 | 777 | 750 | 759 | 36,700 |
| 2024/08/30 | 767 | 768 | 760 | 767 | 27,400 |
| 2024/08/29 | 750 | 765 | 748 | 760 | 27,000 |
| 2024/08/28 | 746 | 749 | 739 | 749 | 14,500 |
| 2024/08/27 | 741 | 746 | 735 | 743 | 11,200 |
| 2024/08/26 | 735 | 746 | 734 | 741 | 32,600 |
| 2024/08/23 | 725 | 734 | 724 | 729 | 17,500 |
| 2024/08/22 | 723 | 725 | 721 | 723 | 10,600 |
| 2024/08/21 | 714 | 723 | 714 | 723 | 7,600 |