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
2021/12/30 1,951 1,958 1,930 1,951 2,200
2021/12/29 1,960 1,970 1,950 1,964 4,700
2021/12/28 1,950 1,967 1,950 1,965 2,300
2021/12/27 1,941 1,959 1,930 1,957 2,700
2021/12/24 1,951 1,958 1,900 1,901 7,200
2021/12/23 1,913 1,934 1,897 1,930 5,000
2021/12/22 1,913 1,913 1,893 1,894 2,200
2021/12/21 1,896 1,917 1,882 1,913 2,900
2021/12/20 1,896 1,933 1,845 1,895 6,000
2021/12/17 1,900 1,942 1,860 1,936 9,900
2021/12/16 2,003 2,010 1,903 1,918 11,100
2021/12/15 2,001 2,049 1,953 2,003 9,500
2021/12/14 1,780 1,998 1,762 1,961 40,100
2021/12/13 2,004 2,050 2,002 2,049 7,700
2021/12/10 2,096 2,096 2,000 2,034 5,000
2021/12/09 1,958 2,080 1,958 2,061 6,800
2021/12/08 1,930 2,000 1,880 1,998 12,400
2021/12/07 1,934 1,934 1,871 1,930 3,800
2021/12/06 1,939 1,940 1,880 1,905 2,700
2021/12/03 1,870 1,929 1,854 1,926 11,500
2021/12/02 1,960 1,960 1,841 1,862 44,100
2021/12/01 1,940 1,989 1,841 1,940 16,100
2021/11/30 1,930 1,995 1,930 1,933 4,800
2021/11/29 2,012 2,012 1,900 1,930 25,000
2021/11/26 2,106 2,106 1,970 2,018 28,400
2021/11/25 2,180 2,180 2,050 2,130 8,700
2021/11/24 1,987 2,160 1,986 2,160 10,400
2021/11/22 2,012 2,050 1,970 1,993 6,100
2021/11/19 2,060 2,060 2,011 2,030 2,300
2021/11/18 2,016 2,055 1,990 2,015 3,100
2021/11/17 1,973 2,014 1,973 1,994 8,800
2021/11/16 2,080 2,080 1,960 2,007 5,600
2021/11/15 2,010 2,010 1,910 1,990 11,900
2021/11/12 2,025 2,040 1,970 2,003 11,100
2021/11/11 2,039 2,053 2,003 2,025 7,400
2021/11/10 2,202 2,202 2,030 2,089 17,800
2021/11/09 2,254 2,257 2,213 2,213 2,800
2021/11/08 2,306 2,306 2,232 2,254 5,800
2021/11/05 2,203 2,345 2,203 2,256 5,500
2021/11/04 2,243 2,280 2,200 2,203 8,000
2021/11/02 2,280 2,309 2,262 2,262 4,300
2021/11/01 2,201 2,298 2,201 2,249 6,800
2021/10/29 2,255 2,287 2,217 2,235 4,800
2021/10/28 2,225 2,269 2,186 2,268 10,200
2021/10/27 2,351 2,392 2,250 2,271 22,400
2021/10/26 2,357 2,414 2,357 2,367 11,300
2021/10/25 2,469 2,489 2,310 2,334 30,500
2021/10/22 2,378 2,589 2,378 2,504 42,200
2021/10/21 2,415 2,450 2,380 2,384 19,100
2021/10/20 2,415 2,450 2,361 2,389 19,300
2021/10/19 2,360 2,400 2,311 2,387 20,000
2021/10/18 2,370 2,500 2,291 2,360 41,900
2021/10/15 2,149 2,350 2,145 2,220 32,600
2021/10/14 2,191 2,289 2,103 2,120 38,100
2021/10/13 2,360 2,410 2,220 2,220 90,200
2021/10/12 2,180 2,399 2,151 2,399 108,500
2021/10/11 1,959 2,262 1,950 2,130 98,800
2021/10/08 1,864 1,952 1,836 1,919 22,800
2021/10/07 1,894 1,894 1,820 1,849 20,000
2021/10/06 1,892 1,910 1,842 1,895 11,100
2021/10/05 1,808 1,915 1,804 1,878 15,000
2021/10/04 1,871 1,871 1,807 1,845 6,800
2021/10/01 1,751 1,859 1,740 1,859 15,000
2021/09/30 1,764 1,780 1,740 1,754 13,700
2021/09/29 1,775 1,775 1,729 1,750 18,600
2021/09/28 1,799 1,800 1,720 1,794 21,700
2021/09/27 1,910 1,916 1,820 1,830 16,300
2021/09/24 1,845 1,901 1,817 1,881 21,700
2021/09/22 1,880 1,932 1,813 1,842 48,900
2021/09/21 2,006 2,095 1,818 1,929 320,900
2021/09/17 1,671 2,005 1,661 2,005 500,300
2021/09/16 1,573 1,607 1,570 1,605 25,700
2021/09/15 1,607 1,607 1,535 1,606 22,700
2021/09/14 1,662 1,699 1,542 1,567 233,600
2021/09/13 1,437 1,445 1,425 1,442 5,000
2021/09/10 1,400 1,435 1,400 1,416 12,100
2021/09/09 1,400 1,412 1,398 1,401 5,800
2021/09/08 1,406 1,410 1,395 1,406 6,300
2021/09/07 1,398 1,408 1,395 1,399 9,200
2021/09/06 1,411 1,415 1,388 1,395 15,800
2021/09/03 1,390 1,401 1,380 1,381 14,800
2021/09/02 1,385 1,397 1,375 1,383 17,900
2021/09/01 1,384 1,466 1,381 1,391 46,000
2021/08/31 1,403 1,415 1,386 1,397 26,700
2021/08/30 1,414 1,421 1,384 1,420 28,700
2021/08/27 1,380 1,410 1,360 1,399 42,900
2021/08/26 1,462 1,490 1,420 1,431 103,700
2021/08/25 1,463 1,500 1,440 1,500 221,300
2021/08/24 1,703 1,710 1,531 1,533 986,300

このページの先頭へ