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
2026/06/05 923 939 923 938 7,700
2026/06/04 925 935 923 924 9,100
2026/06/03 930 941 922 923 17,700
2026/06/02 939 941 927 927 8,300
2026/06/01 953 954 931 939 11,900
2026/05/29 949 949 940 945 2,000
2026/05/28 925 948 925 948 9,400
2026/05/27 945 952 923 931 21,300
2026/05/26 923 948 922 945 19,000
2026/05/25 964 964 920 924 60,400
2026/05/22 960 967 955 964 10,900
2026/05/21 970 970 954 954 16,900
2026/05/20 984 984 969 970 5,800
2026/05/19 980 991 980 981 13,000
2026/05/18 967 999 960 974 30,600
2026/05/15 955 963 942 956 37,900
2026/05/14 978 982 955 955 44,700
2026/05/13 977 984 971 983 27,000
2026/05/12 998 998 980 980 31,300
2026/05/11 995 1,003 994 994 11,100
2026/05/08 994 998 994 995 12,100
2026/05/07 1,000 1,007 992 994 17,300
2026/05/01 1,010 1,011 993 1,000 42,100
2026/04/30 1,007 1,014 1,006 1,006 14,200
2026/04/28 1,022 1,029 1,008 1,010 25,900
2026/04/27 1,022 1,028 1,022 1,026 7,900
2026/04/24 1,025 1,033 1,022 1,022 21,000
2026/04/23 1,043 1,043 1,028 1,032 18,100
2026/04/22 1,046 1,046 1,038 1,040 6,200
2026/04/21 1,040 1,049 1,036 1,036 4,700
2026/04/20 1,054 1,055 1,036 1,036 17,900
2026/04/17 1,058 1,064 1,048 1,051 13,400
2026/04/16 1,049 1,061 1,046 1,058 11,800
2026/04/15 1,043 1,067 1,041 1,042 35,300
2026/04/14 1,042 1,047 1,031 1,034 10,800
2026/04/13 1,032 1,040 1,030 1,031 14,200
2026/04/10 1,046 1,053 1,032 1,033 13,700
2026/04/09 1,060 1,062 1,046 1,048 15,400
2026/04/08 1,046 1,062 1,044 1,059 21,500
2026/04/07 1,024 1,047 1,019 1,043 28,900
2026/04/06 1,034 1,040 1,019 1,019 22,900
2026/04/03 1,041 1,050 1,026 1,033 22,500
2026/03/27 1,057 1,075 1,052 1,059 134,300
2026/03/26 1,066 1,083 1,057 1,057 52,900
2026/03/25 1,055 1,076 1,055 1,065 49,500
2026/03/24 1,067 1,068 1,046 1,046 39,500
2026/03/23 1,072 1,072 1,040 1,048 69,900
2026/03/19 1,098 1,098 1,074 1,076 25,100
2026/03/18 1,076 1,096 1,072 1,095 35,000
2026/03/17 1,061 1,072 1,052 1,064 20,600
2026/03/16 1,078 1,087 1,050 1,061 49,500
2026/03/13 1,080 1,089 1,070 1,078 40,400
2026/03/12 1,099 1,115 1,088 1,090 39,700
2026/03/11 1,115 1,117 1,085 1,092 53,200
2026/03/10 1,105 1,113 1,087 1,105 54,600
2026/03/09 1,063 1,104 1,060 1,100 91,900
2026/03/06 1,080 1,123 1,067 1,085 115,800
2026/03/05 1,048 1,095 1,046 1,089 158,000
2026/03/04 1,000 1,025 967 1,010 549,200
2026/03/03 980 980 980 980 35,000
2026/03/02 826 848 820 830 18,200
2026/02/27 836 846 836 841 10,200
2026/02/26 837 846 835 843 8,500
2026/02/25 834 845 834 845 8,400
2026/02/24 847 848 823 839 18,400
2026/02/20 849 852 815 837 21,400
2026/02/19 830 853 829 846 25,700
2026/02/18 834 841 828 828 31,400
2026/02/17 820 833 818 829 21,200
2026/02/16 827 827 808 818 32,200
2026/02/13 835 838 790 818 96,000
2026/02/12 780 794 776 790 22,000
2026/02/10 770 780 770 780 7,600
2026/02/09 770 779 765 765 13,600
2026/02/06 770 771 762 770 16,900
2026/02/05 770 777 764 771 18,600
2026/02/04 768 777 761 773 14,900
2026/02/03 776 776 768 768 9,200
2026/02/02 781 781 763 770 12,800
2026/01/30 763 782 760 778 15,100
2026/01/29 771 775 763 764 10,900
2026/01/28 776 778 770 774 7,400
2026/01/27 781 781 772 772 12,600
2026/01/26 785 786 780 782 6,200
2026/01/23 783 789 781 783 4,600
2026/01/22 776 787 772 777 15,700
2026/01/21 788 789 780 780 8,700
2026/01/20 796 797 789 792 7,900
2026/01/19 800 802 790 790 13,500
2026/01/16 797 801 796 796 7,700
2026/01/15 792 801 790 800 34,100
2026/01/14 789 792 777 785 18,700
2026/01/13 781 791 780 787 24,400
2026/01/09 770 780 770 774 12,800
2026/01/08 767 773 766 768 9,000
2026/01/07 767 771 763 767 19,500
2026/01/06 763 768 759 762 10,900
2026/01/05 765 765 753 755 19,700
2025/12/30 765 768 748 758 16,900
2025/12/29 744 765 744 762 27,300
2025/12/26 744 750 739 750 15,000
2025/12/25 744 748 736 736 12,600
2025/12/24 735 744 735 742 9,900
2025/12/23 739 746 731 732 26,400
2025/12/22 734 740 730 732 16,400
2025/12/19 731 734 727 729 13,700
2025/12/18 735 736 728 735 20,000
2025/12/17 739 739 732 735 3,300
2025/12/16 738 740 734 734 5,900
2025/12/15 733 738 728 738 14,300
2025/12/12 732 732 725 730 22,100
2025/12/11 732 734 726 728 7,600
2025/12/10 733 735 730 732 3,900
2025/12/09 737 737 730 731 8,300
2025/12/08 736 744 735 735 7,100
2025/12/05 734 740 734 736 2,500
2025/12/04 744 744 735 738 5,700
2025/12/03 734 740 734 740 4,500
2025/12/02 743 743 732 732 5,200
2025/12/01 747 749 738 738 10,800
2025/11/28 736 745 736 745 18,300
2025/11/27 738 738 736 738 6,400
2025/11/26 736 748 735 738 23,300
2025/11/25 735 739 732 734 19,800
2025/11/21 715 732 715 731 26,900
2025/11/20 724 724 713 720 8,100
2025/11/19 715 721 714 716 12,800
2025/11/18 722 725 715 715 12,700
2025/11/17 729 729 718 722 25,300
2025/11/14 726 729 721 727 31,500
2025/11/13 736 744 736 740 18,100
2025/11/12 735 736 731 732 12,100
2025/11/11 735 740 726 735 12,200
2025/11/10 728 745 727 729 19,000
2025/11/07 726 728 724 728 4,700
2025/11/06 715 726 715 726 8,300
2025/11/05 717 719 711 715 17,200
2025/11/04 719 719 710 715 24,000
2025/10/31 729 734 719 719 40,800
2025/10/30 720 734 720 726 21,300
2025/10/29 731 734 719 720 28,800
2025/10/28 746 746 733 733 9,000
2025/10/27 743 751 743 747 17,800
2025/10/24 750 755 740 745 22,400
2025/10/23 737 763 730 750 66,100
2025/10/22 721 734 720 725 45,400
2025/10/21 734 734 726 726 6,500
2025/10/20 722 734 722 732 20,200
2025/10/17 731 738 724 724 41,200
2025/10/16 748 750 745 746 11,600
2025/10/15 732 747 728 746 25,000
2025/10/14 725 732 720 726 17,400
2025/10/10 742 742 731 733 12,900
2025/10/09 751 751 740 744 8,600
2025/10/08 748 750 743 747 11,600
2025/10/07 743 746 738 745 12,900
2025/10/06 747 748 742 742 27,000
2025/10/03 750 750 741 746 21,800
2025/10/02 743 745 722 745 28,700
2025/10/01 738 738 714 728 48,800
2025/09/30 749 749 738 742 26,500
2025/09/29 756 756 742 749 62,400
2025/09/26 784 788 770 779 115,400
2025/09/25 790 791 780 784 65,600
2025/09/24 789 792 783 792 51,900
2025/09/22 790 791 783 783 43,800
2025/09/19 793 793 778 785 41,600
2025/09/18 785 790 784 790 8,400
2025/09/17 793 793 783 783 12,200
2025/09/16 787 795 786 793 24,700
2025/09/12 808 808 786 787 23,900
2025/09/11 814 814 793 803 29,900
2025/09/10 808 810 800 805 19,900
2025/09/09 793 806 790 803 43,400
2025/09/08 791 792 782 792 22,000
2025/09/05 780 786 778 786 11,900
2025/09/04 784 785 775 779 9,900
2025/09/03 786 787 770 780 23,500
2025/09/02 785 785 776 781 16,600
2025/09/01 778 785 752 785 35,600
2025/08/29 766 787 766 778 20,900
2025/08/28 767 767 750 766 24,900
2025/08/27 788 788 767 767 28,000
2025/08/26 777 788 775 778 24,900
2025/08/25 770 777 766 777 25,600
2025/08/22 767 768 762 765 7,800
2025/08/21 754 769 754 762 22,600
2025/08/20 752 757 747 753 8,600
2025/08/19 748 753 745 750 10,800
2025/08/18 744 750 742 750 11,900
2025/08/15 740 744 736 740 9,700
2025/08/14 738 740 725 739 25,400
2025/08/13 737 738 727 735 12,900
2025/08/12 727 737 723 736 25,200
2025/08/08 730 734 723 728 13,500
2025/08/07 720 730 719 730 14,200
2025/08/06 725 725 716 720 6,700
2025/08/05 718 725 714 725 9,600
2025/08/04 713 719 705 719 8,100
2025/08/01 706 725 698 713 64,900

このページの先頭へ