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

このページの先頭へ