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

グローバルスタイル(7126)の株価時系列情報

グローバルスタイル(7126)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
2026/09/18 1,452 1,452 1,450 1,450 1,000
2026/09/17 1,448 1,448 1,446 1,446 400
2026/09/16 1,419 1,466 1,419 1,448 300
2026/09/15 1,456 1,456 1,410 1,419 5,200
2026/09/14 1,476 1,484 1,456 1,456 7,900
2026/09/11 1,436 1,445 1,436 1,436 4,800
2026/09/10 1,436 1,444 1,436 1,444 2,100
2026/09/09 1,428 1,435 1,428 1,435 500
2026/09/08 1,445 1,445 1,436 1,444 1,500
2026/09/07 1,435 1,445 1,435 1,444 3,300
2026/09/04 1,427 1,435 1,414 1,435 2,900
2026/09/03 1,435 1,435 1,427 1,427 1,100
2026/09/02 1,438 1,439 1,436 1,436 2,500
2026/09/01 1,438 1,438 1,430 1,438 1,800
2026/08/31 1,433 1,434 1,415 1,433 1,700
2026/08/28 1,415 1,429 1,415 1,429 2,100
2026/08/27 1,421 1,421 1,403 1,403 2,200
2026/08/26 1,425 1,425 1,418 1,418 1,600
2026/08/25 1,424 1,424 1,420 1,420 1,900
2026/08/24 1,427 1,438 1,421 1,421 3,800
2026/08/21 1,443 1,443 1,427 1,427 3,400
2026/08/20 1,435 1,439 1,431 1,439 2,800
2026/08/19 1,425 1,430 1,420 1,427 2,500
2026/08/18 1,424 1,438 1,420 1,424 4,700
2026/08/17 1,424 1,424 1,416 1,423 2,100
2026/08/14 1,406 1,421 1,406 1,415 2,700
2026/08/13 1,404 1,411 1,400 1,411 3,900
2026/08/12 1,407 1,410 1,401 1,404 6,000
2026/08/10 1,419 1,419 1,405 1,411 3,500
2026/08/07 1,416 1,416 1,395 1,410 2,100
2026/08/06 1,402 1,415 1,401 1,409 4,600
2026/08/05 1,405 1,405 1,394 1,394 3,400
2026/08/04 1,410 1,410 1,390 1,405 4,000
2026/08/03 1,405 1,405 1,399 1,399 2,600
2026/07/31 1,410 1,410 1,390 1,409 11,200
2026/07/30 1,414 1,434 1,406 1,410 45,900
2026/07/29 1,551 1,575 1,550 1,561 29,100
2026/07/28 1,551 1,557 1,547 1,552 16,200
2026/07/27 1,538 1,549 1,538 1,547 16,700
2026/07/24 1,535 1,548 1,535 1,540 8,300
2026/07/23 1,541 1,544 1,536 1,538 9,400
2026/07/22 1,543 1,544 1,540 1,540 7,500
2026/07/21 1,544 1,547 1,541 1,543 8,400
2026/07/17 1,537 1,543 1,536 1,543 6,300
2026/07/16 1,541 1,543 1,537 1,537 8,200
2026/07/15 1,543 1,543 1,535 1,539 3,800
2026/07/14 1,530 1,539 1,530 1,537 7,100
2026/07/13 1,530 1,535 1,530 1,530 3,700
2026/07/10 1,528 1,537 1,528 1,530 4,800
2026/07/09 1,522 1,532 1,522 1,530 3,800
2026/07/08 1,526 1,533 1,520 1,524 5,500
2026/07/07 1,528 1,535 1,526 1,526 3,700
2026/07/06 1,544 1,544 1,527 1,534 11,800
2026/07/03 1,538 1,543 1,535 1,542 6,700
2026/07/02 1,539 1,545 1,528 1,538 9,300
2026/07/01 1,538 1,540 1,530 1,530 3,900
2026/06/30 1,524 1,540 1,520 1,522 8,600
2026/06/29 1,512 1,530 1,512 1,523 6,100
2026/06/26 1,510 1,514 1,504 1,510 6,500
2026/06/25 1,515 1,515 1,504 1,504 2,100
2026/06/24 1,511 1,516 1,503 1,515 1,100
2026/06/23 1,521 1,528 1,515 1,517 2,200
2026/06/22 1,527 1,528 1,518 1,520 3,000
2026/06/19 1,529 1,529 1,522 1,529 2,200
2026/06/18 1,520 1,520 1,516 1,516 1,900
2026/06/17 1,530 1,535 1,521 1,529 2,800
2026/06/16 1,536 1,537 1,514 1,517 6,800
2026/06/15 1,511 1,520 1,511 1,511 4,500
2026/06/12 1,500 1,504 1,490 1,490 2,300
2026/06/11 1,492 1,499 1,490 1,490 2,500
2026/06/10 1,496 1,509 1,495 1,500 3,600
2026/06/09 1,499 1,501 1,496 1,496 2,400
2026/06/08 1,507 1,508 1,499 1,499 4,600
2026/06/05 1,504 1,509 1,503 1,507 2,400
2026/06/04 1,510 1,513 1,504 1,504 3,000
2026/06/03 1,515 1,515 1,505 1,510 1,600
2026/06/02 1,519 1,520 1,507 1,516 4,500
2026/06/01 1,524 1,528 1,520 1,520 2,600
2026/05/29 1,530 1,530 1,517 1,524 3,200
2026/05/28 1,534 1,537 1,520 1,531 3,000
2026/05/27 1,536 1,536 1,520 1,527 5,200
2026/05/26 1,531 1,533 1,529 1,533 400
2026/05/25 1,536 1,538 1,520 1,530 3,700
2026/05/22 1,530 1,530 1,520 1,528 4,700
2026/05/21 1,534 1,539 1,516 1,528 5,000
2026/05/20 1,540 1,542 1,532 1,534 2,200
2026/05/19 1,531 1,540 1,525 1,537 2,500
2026/05/18 1,530 1,532 1,510 1,529 8,500
2026/05/15 1,534 1,545 1,528 1,530 5,300
2026/05/14 1,537 1,544 1,530 1,534 2,300
2026/05/13 1,535 1,540 1,535 1,536 2,100
2026/05/12 1,548 1,548 1,536 1,540 2,500
2026/05/11 1,549 1,549 1,536 1,548 4,400
2026/05/08 1,552 1,553 1,547 1,549 4,000
2026/05/07 1,551 1,553 1,543 1,549 4,200
2026/05/01 1,551 1,551 1,547 1,549 3,600
2026/04/30 1,549 1,552 1,544 1,552 4,000
2026/04/28 1,550 1,552 1,546 1,549 3,400
2026/04/27 1,556 1,556 1,547 1,550 2,700
2026/04/24 1,558 1,558 1,541 1,550 2,800
2026/04/23 1,554 1,554 1,544 1,550 2,800
2026/04/22 1,560 1,560 1,552 1,554 1,700
2026/04/21 1,560 1,560 1,555 1,559 3,100
2026/04/20 1,559 1,561 1,550 1,559 3,700
2026/04/17 1,562 1,562 1,550 1,555 4,300
2026/04/16 1,547 1,556 1,547 1,550 2,200
2026/04/15 1,558 1,558 1,543 1,546 1,300
2026/04/14 1,540 1,540 1,536 1,540 1,000
2026/04/13 1,539 1,540 1,534 1,540 1,100
2026/04/10 1,548 1,556 1,539 1,540 5,000
2026/04/09 1,551 1,552 1,544 1,547 2,100
2026/04/08 1,544 1,552 1,544 1,551 4,900
2026/04/07 1,553 1,554 1,540 1,545 2,800
2026/04/06 1,556 1,556 1,540 1,543 2,800
2026/04/03 1,528 1,530 1,525 1,526 2,300
2026/03/27 1,535 1,539 1,514 1,530 6,500
2026/03/26 1,532 1,538 1,518 1,525 7,800
2026/03/25 1,537 1,537 1,519 1,519 4,100
2026/03/24 1,522 1,522 1,519 1,519 3,500
2026/03/23 1,524 1,524 1,502 1,502 3,600
2026/03/19 1,516 1,516 1,502 1,502 3,600
2026/03/18 1,506 1,513 1,504 1,506 2,800
2026/03/17 1,505 1,529 1,502 1,504 5,000
2026/03/16 1,505 1,514 1,501 1,501 4,500
2026/03/13 1,509 1,510 1,506 1,509 2,500
2026/03/12 1,504 1,518 1,504 1,508 1,100
2026/03/11 1,524 1,526 1,509 1,517 3,200
2026/03/10 1,524 1,524 1,524 1,524 100
2026/03/09 1,506 1,510 1,502 1,508 1,100
2026/03/06 1,503 1,529 1,503 1,512 2,100
2026/03/05 1,503 1,503 1,501 1,502 600
2026/03/04 1,518 1,526 1,492 1,503 5,600
2026/03/03 1,546 1,556 1,515 1,530 4,800
2026/03/02 1,563 1,563 1,544 1,550 4,500
2026/02/27 1,554 1,566 1,554 1,566 3,000
2026/02/26 1,550 1,557 1,550 1,554 1,500
2026/02/25 1,550 1,550 1,544 1,546 1,600
2026/02/24 1,540 1,551 1,538 1,545 2,200
2026/02/20 1,558 1,558 1,543 1,552 2,400
2026/02/19 1,547 1,557 1,544 1,548 4,900
2026/02/18 1,537 1,547 1,528 1,547 3,200
2026/02/17 1,520 1,537 1,508 1,537 5,400
2026/02/16 1,520 1,520 1,504 1,519 2,100
2026/02/13 1,522 1,522 1,506 1,520 4,500
2026/02/12 1,502 1,517 1,499 1,507 4,300
2026/02/10 1,500 1,517 1,500 1,502 2,000
2026/02/09 1,522 1,522 1,503 1,503 3,800
2026/02/06 1,509 1,523 1,504 1,506 3,200
2026/02/05 1,525 1,528 1,515 1,518 1,900
2026/02/04 1,514 1,529 1,510 1,529 2,800
2026/02/03 1,533 1,533 1,521 1,526 1,000
2026/02/02 1,510 1,533 1,509 1,518 1,700
2026/01/30 1,518 1,528 1,509 1,523 3,200
2026/01/29 1,528 1,530 1,505 1,529 4,000
2026/01/28 1,536 1,549 1,534 1,534 3,600
2026/01/27 1,540 1,540 1,529 1,535 2,000
2026/01/26 1,528 1,549 1,528 1,540 3,500
2026/01/23 1,540 1,541 1,523 1,540 5,000
2026/01/22 1,540 1,542 1,532 1,540 2,500
2026/01/21 1,569 1,570 1,540 1,541 8,900
2026/01/20 1,555 1,555 1,532 1,555 8,200
2026/01/19 1,523 1,545 1,512 1,540 6,100
2026/01/16 1,517 1,525 1,511 1,523 3,600
2026/01/15 1,488 1,517 1,488 1,517 5,900
2026/01/14 1,478 1,490 1,478 1,490 2,200
2026/01/13 1,470 1,476 1,470 1,475 3,800
2026/01/09 1,474 1,474 1,470 1,470 200
2026/01/08 1,469 1,475 1,466 1,466 800
2026/01/07 1,460 1,460 1,456 1,460 2,400
2026/01/06 1,476 1,483 1,455 1,455 4,500
2026/01/05 1,470 1,477 1,462 1,465 3,400
2025/12/30 1,447 1,469 1,440 1,469 2,600
2025/12/29 1,465 1,465 1,435 1,452 10,200
2025/12/26 1,402 1,450 1,400 1,450 8,000
2025/12/25 1,398 1,406 1,398 1,406 4,700
2025/12/24 1,399 1,399 1,395 1,398 5,600
2025/12/23 1,396 1,399 1,395 1,398 2,600
2025/12/22 1,391 1,401 1,391 1,396 3,900
2025/12/19 1,389 1,390 1,384 1,388 2,900
2025/12/18 1,379 1,387 1,372 1,380 2,000
2025/12/17 1,365 1,378 1,363 1,378 3,900
2025/12/16 1,360 1,360 1,352 1,360 4,400
2025/12/15 1,365 1,365 1,358 1,360 6,100
2025/12/12 1,369 1,380 1,365 1,365 2,900
2025/12/11 1,360 1,379 1,360 1,363 1,900
2025/12/10 1,362 1,370 1,360 1,360 3,600
2025/12/09 1,357 1,362 1,355 1,362 1,300
2025/12/08 1,363 1,365 1,351 1,365 3,600
2025/12/05 1,363 1,364 1,345 1,350 4,100
2025/12/04 1,360 1,362 1,349 1,362 5,100
2025/12/03 1,368 1,368 1,335 1,348 8,800
2025/12/02 1,355 1,355 1,340 1,347 4,800
2025/12/01 1,340 1,370 1,335 1,347 4,600
2025/11/28 1,325 1,337 1,325 1,335 11,300
2025/11/27 1,315 1,329 1,313 1,326 12,500
2025/11/26 1,332 1,332 1,313 1,314 13,600
2025/11/25 1,348 1,348 1,332 1,332 4,700
2025/11/21 1,337 1,337 1,333 1,333 3,100
2025/11/20 1,335 1,337 1,333 1,337 4,800
2025/11/19 1,349 1,352 1,333 1,333 6,700

このページの先頭へ