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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/20 | 712 | 722 | 711 | 713 | 8,400 |
| 2024/08/19 | 718 | 718 | 709 | 711 | 4,700 |
| 2024/08/16 | 722 | 722 | 712 | 714 | 17,400 |
| 2024/08/15 | 720 | 724 | 712 | 721 | 8,300 |
| 2024/08/14 | 709 | 717 | 705 | 717 | 13,400 |
| 2024/08/13 | 709 | 709 | 704 | 709 | 15,100 |
| 2024/08/09 | 710 | 710 | 686 | 700 | 30,700 |
| 2024/08/08 | 673 | 692 | 668 | 692 | 6,300 |
| 2024/08/07 | 653 | 685 | 646 | 673 | 12,300 |
| 2024/08/06 | 631 | 687 | 631 | 660 | 56,600 |
| 2024/08/05 | 680 | 680 | 621 | 634 | 44,700 |
| 2024/08/02 | 705 | 708 | 686 | 702 | 32,900 |
| 2024/08/01 | 740 | 744 | 711 | 728 | 85,700 |
| 2024/07/31 | 677 | 709 | 677 | 709 | 24,600 |
| 2024/07/30 | 688 | 702 | 677 | 677 | 44,600 |
| 2024/07/29 | 691 | 702 | 689 | 694 | 7,200 |
| 2024/07/26 | 693 | 696 | 688 | 689 | 7,600 |
| 2024/07/25 | 700 | 705 | 688 | 693 | 11,400 |
| 2024/07/24 | 702 | 704 | 698 | 704 | 7,500 |
| 2024/07/23 | 689 | 702 | 689 | 699 | 16,400 |
| 2024/07/22 | 699 | 699 | 686 | 688 | 5,900 |
| 2024/07/19 | 695 | 698 | 692 | 698 | 4,700 |
| 2024/07/18 | 681 | 695 | 681 | 695 | 12,100 |
| 2024/07/17 | 681 | 690 | 680 | 683 | 4,700 |
| 2024/07/16 | 691 | 695 | 681 | 681 | 11,100 |
| 2024/07/12 | 680 | 690 | 680 | 690 | 4,900 |
| 2024/07/11 | 687 | 690 | 684 | 686 | 3,800 |
| 2024/07/10 | 683 | 688 | 681 | 682 | 6,000 |
| 2024/07/09 | 692 | 697 | 680 | 680 | 6,600 |
| 2024/07/08 | 695 | 698 | 690 | 692 | 8,200 |
| 2024/07/05 | 700 | 700 | 691 | 694 | 15,500 |
| 2024/07/04 | 688 | 693 | 685 | 691 | 9,000 |
| 2024/07/03 | 686 | 690 | 686 | 688 | 5,200 |
| 2024/07/02 | 682 | 688 | 680 | 686 | 10,200 |
| 2024/07/01 | 678 | 685 | 675 | 681 | 18,300 |
| 2024/06/28 | 679 | 684 | 678 | 680 | 10,500 |
| 2024/06/27 | 665 | 678 | 664 | 678 | 15,500 |
| 2024/06/26 | 669 | 674 | 663 | 665 | 13,800 |
| 2024/06/25 | 674 | 674 | 667 | 667 | 6,700 |
| 2024/06/24 | 678 | 679 | 668 | 669 | 16,700 |
| 2024/06/21 | 668 | 668 | 663 | 668 | 11,700 |
| 2024/06/20 | 677 | 678 | 667 | 669 | 10,200 |
| 2024/06/19 | 678 | 678 | 670 | 673 | 4,700 |
| 2024/06/18 | 676 | 676 | 672 | 674 | 4,100 |
| 2024/06/17 | 676 | 677 | 673 | 675 | 4,800 |
| 2024/06/14 | 674 | 674 | 666 | 673 | 5,000 |
| 2024/06/13 | 674 | 675 | 671 | 674 | 7,400 |
| 2024/06/12 | 666 | 671 | 665 | 671 | 10,900 |
| 2024/06/11 | 669 | 670 | 666 | 666 | 4,600 |
| 2024/06/10 | 666 | 670 | 666 | 669 | 3,100 |
| 2024/06/07 | 663 | 666 | 660 | 666 | 10,000 |
| 2024/06/06 | 666 | 670 | 655 | 663 | 19,700 |
| 2024/06/05 | 664 | 678 | 662 | 666 | 26,400 |
| 2024/06/04 | 667 | 667 | 658 | 661 | 8,000 |
| 2024/06/03 | 657 | 663 | 650 | 663 | 14,200 |
| 2024/05/31 | 638 | 653 | 638 | 650 | 13,700 |
| 2024/05/30 | 637 | 647 | 633 | 644 | 21,300 |
| 2024/05/29 | 648 | 648 | 643 | 643 | 7,000 |
| 2024/05/28 | 638 | 646 | 638 | 642 | 8,300 |
| 2024/05/27 | 645 | 645 | 638 | 640 | 5,400 |
| 2024/05/24 | 641 | 647 | 639 | 639 | 4,400 |
| 2024/05/23 | 643 | 648 | 642 | 643 | 3,400 |
| 2024/05/22 | 639 | 644 | 638 | 639 | 8,600 |
| 2024/05/21 | 645 | 645 | 639 | 639 | 6,300 |
| 2024/05/20 | 644 | 645 | 640 | 640 | 7,100 |
| 2024/05/17 | 640 | 643 | 638 | 639 | 5,000 |
| 2024/05/16 | 645 | 648 | 640 | 640 | 2,500 |
| 2024/05/15 | 648 | 648 | 642 | 648 | 5,000 |
| 2024/05/14 | 638 | 648 | 637 | 648 | 8,800 |
| 2024/05/13 | 636 | 643 | 636 | 637 | 10,900 |
| 2024/05/10 | 641 | 641 | 635 | 635 | 12,700 |
| 2024/05/09 | 639 | 643 | 637 | 641 | 6,800 |
| 2024/05/08 | 641 | 642 | 640 | 642 | 7,400 |
| 2024/05/07 | 640 | 643 | 636 | 642 | 19,800 |
| 2024/05/02 | 636 | 640 | 635 | 635 | 13,800 |
| 2024/05/01 | 630 | 643 | 630 | 635 | 58,200 |
| 2024/04/30 | 630 | 656 | 630 | 651 | 32,100 |
| 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 |