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
2022/12/30 2,101 2,140 2,101 2,122 1,500
2022/12/29 2,054 2,137 2,054 2,117 2,500
2022/12/28 2,048 2,085 2,048 2,082 2,800
2022/12/27 2,060 2,073 2,045 2,062 2,300
2022/12/26 2,051 2,059 2,035 2,038 4,900
2022/12/23 2,076 2,081 2,025 2,069 16,200
2022/12/22 2,089 2,122 2,089 2,100 3,400
2022/12/21 2,081 2,119 2,051 2,111 4,300
2022/12/20 2,135 2,140 2,080 2,112 11,100
2022/12/19 2,122 2,140 2,121 2,136 3,500
2022/12/16 2,136 2,136 2,121 2,121 4,100
2022/12/15 2,180 2,182 2,125 2,146 20,700
2022/12/14 2,400 2,413 2,181 2,205 102,400
2022/12/13 2,160 2,260 2,160 2,250 14,600
2022/12/12 2,169 2,181 2,169 2,178 3,700
2022/12/09 2,143 2,158 2,140 2,158 2,500
2022/12/08 2,143 2,143 2,124 2,139 2,700
2022/12/07 2,140 2,148 2,122 2,143 4,700
2022/12/06 2,134 2,169 2,134 2,138 3,600
2022/12/05 2,168 2,168 2,138 2,153 1,600
2022/12/02 2,170 2,171 2,162 2,170 2,000
2022/12/01 2,183 2,183 2,160 2,170 2,300
2022/11/30 2,170 2,186 2,158 2,170 1,400
2022/11/29 2,186 2,198 2,151 2,185 3,700
2022/11/28 2,168 2,186 2,160 2,186 2,100
2022/11/25 2,188 2,188 2,161 2,161 3,400
2022/11/24 2,148 2,185 2,148 2,185 3,000
2022/11/22 2,155 2,158 2,150 2,158 1,200
2022/11/21 2,140 2,163 2,140 2,155 2,200
2022/11/18 2,173 2,173 2,145 2,155 2,600
2022/11/16 2,175 2,178 2,150 2,175 3,200
2022/11/15 2,161 2,164 2,149 2,164 2,100
2022/11/14 2,157 2,180 2,151 2,160 3,100
2022/11/11 2,168 2,168 2,130 2,157 3,100
2022/11/10 2,160 2,160 2,130 2,152 1,500
2022/11/09 2,151 2,151 2,151 2,151 200
2022/11/08 2,155 2,157 2,141 2,157 800
2022/11/07 2,150 2,158 2,135 2,150 2,400
2022/11/04 2,115 2,145 2,115 2,144 800
2022/11/02 2,126 2,130 2,126 2,130 500
2022/11/01 2,135 2,135 2,100 2,111 2,500
2022/10/31 2,128 2,130 2,100 2,101 2,800
2022/10/28 2,139 2,139 2,120 2,120 1,100
2022/10/27 2,114 2,114 2,111 2,111 500
2022/10/26 2,101 2,105 2,090 2,092 1,800
2022/10/25 2,106 2,110 2,089 2,103 1,600
2022/10/24 2,107 2,107 2,090 2,105 2,600
2022/10/21 2,120 2,120 2,082 2,100 2,800
2022/10/20 2,106 2,120 2,099 2,120 2,500
2022/10/19 2,100 2,128 2,092 2,106 2,600
2022/10/18 2,100 2,105 2,082 2,097 3,400
2022/10/17 2,100 2,118 2,078 2,098 3,500
2022/10/14 2,088 2,109 2,080 2,109 5,800
2022/10/13 2,084 2,086 2,070 2,070 1,500
2022/10/12 2,040 2,070 2,040 2,070 1,400
2022/10/11 2,085 2,085 2,030 2,040 9,100
2022/10/07 2,095 2,115 2,065 2,093 7,500
2022/10/06 2,077 2,119 2,077 2,099 2,400
2022/10/05 2,073 2,098 2,068 2,070 3,400
2022/10/04 2,081 2,157 2,061 2,064 4,400
2022/10/03 2,078 2,097 2,022 2,048 8,500
2022/09/30 2,125 2,135 2,087 2,088 4,200
2022/09/29 2,146 2,157 2,105 2,126 4,600
2022/09/28 2,135 2,148 2,075 2,140 13,600
2022/09/27 2,163 2,180 2,131 2,134 34,900
2022/09/26 2,245 2,312 2,170 2,170 46,900
2022/09/22 2,311 2,351 2,299 2,351 26,000
2022/09/21 2,350 2,379 2,336 2,379 5,400
2022/09/20 2,396 2,396 2,325 2,351 6,500
2022/09/16 2,461 2,461 2,360 2,362 15,300
2022/09/15 2,595 2,641 2,425 2,439 39,100
2022/09/14 2,432 2,495 2,403 2,495 27,300
2022/09/13 2,448 2,449 2,408 2,434 2,500
2022/09/12 2,439 2,439 2,411 2,422 1,100
2022/09/09 2,418 2,430 2,410 2,430 2,900
2022/09/08 2,409 2,430 2,407 2,410 1,100
2022/09/07 2,410 2,429 2,410 2,420 300
2022/09/06 2,420 2,440 2,410 2,440 1,400
2022/09/05 2,422 2,422 2,395 2,400 800
2022/09/02 2,381 2,400 2,381 2,391 1,100
2022/09/01 2,394 2,401 2,390 2,390 1,800
2022/08/31 2,401 2,401 2,399 2,399 800
2022/08/30 2,388 2,401 2,388 2,401 500
2022/08/29 2,371 2,420 2,371 2,381 1,800
2022/08/26 2,372 2,388 2,368 2,388 1,500
2022/08/25 2,378 2,387 2,371 2,385 1,700
2022/08/24 2,344 2,376 2,344 2,375 2,100
2022/08/23 2,343 2,362 2,343 2,362 200
2022/08/22 2,360 2,360 2,360 2,360 200
2022/08/19 2,350 2,353 2,350 2,353 1,500
2022/08/18 2,333 2,349 2,333 2,346 2,100
2022/08/17 2,340 2,348 2,340 2,348 400
2022/08/16 2,352 2,352 2,331 2,340 1,000
2022/08/15 2,355 2,371 2,339 2,355 1,700
2022/08/12 2,393 2,393 2,347 2,348 1,800
2022/08/10 2,384 2,384 2,370 2,370 400
2022/08/08 2,362 2,362 2,358 2,358 300
2022/08/05 2,362 2,389 2,362 2,366 1,200
2022/08/04 2,387 2,387 2,362 2,362 900
2022/08/03 2,380 2,390 2,366 2,366 4,200
2022/08/02 2,380 2,380 2,380 2,380 200
2022/08/01 2,379 2,408 2,379 2,399 10,600
2022/07/29 2,415 2,434 2,390 2,393 4,600
2022/07/28 2,443 2,443 2,382 2,420 9,600
2022/07/27 2,483 2,505 2,483 2,490 10,600
2022/07/26 2,495 2,500 2,471 2,481 3,400
2022/07/25 2,502 2,502 2,461 2,496 1,700
2022/07/22 2,470 2,497 2,463 2,497 2,700
2022/07/21 2,507 2,507 2,474 2,498 2,200
2022/07/20 2,455 2,498 2,455 2,471 3,500
2022/07/19 2,450 2,497 2,450 2,456 12,400
2022/07/15 2,548 2,548 2,462 2,500 2,700
2022/07/14 2,455 2,548 2,383 2,548 7,300
2022/07/13 2,384 2,384 2,354 2,374 1,500
2022/07/11 2,380 2,398 2,340 2,342 3,000
2022/07/08 2,360 2,374 2,360 2,374 400
2022/07/07 2,343 2,355 2,330 2,330 700
2022/07/06 2,318 2,349 2,316 2,318 1,400
2022/07/05 2,388 2,390 2,300 2,324 4,000
2022/07/04 2,396 2,396 2,376 2,376 700
2022/07/01 2,450 2,450 2,353 2,383 4,300
2022/06/30 2,438 2,454 2,418 2,437 3,700
2022/06/29 2,387 2,417 2,387 2,412 600
2022/06/28 2,374 2,401 2,351 2,351 2,300
2022/06/27 2,397 2,397 2,330 2,350 4,100
2022/06/24 2,316 2,386 2,316 2,373 6,100
2022/06/23 2,380 2,390 2,304 2,322 10,600
2022/06/22 2,390 2,408 2,365 2,366 1,700
2022/06/21 2,400 2,416 2,370 2,370 4,100
2022/06/20 2,423 2,457 2,381 2,420 3,100
2022/06/17 2,453 2,453 2,250 2,447 12,200
2022/06/16 2,530 2,534 2,461 2,495 6,200
2022/06/15 2,600 2,600 2,460 2,530 4,500
2022/06/14 2,730 2,730 2,525 2,600 19,000
2022/06/13 2,850 2,880 2,793 2,811 20,300
2022/06/10 2,861 2,890 2,816 2,845 7,500
2022/06/09 2,847 2,888 2,742 2,859 7,200
2022/06/08 2,816 2,860 2,816 2,847 5,200
2022/06/07 2,860 3,005 2,813 2,860 11,700
2022/06/06 2,800 2,910 2,800 2,853 5,100
2022/06/03 2,842 2,919 2,730 2,817 6,500
2022/06/02 2,849 2,889 2,785 2,836 9,300
2022/06/01 2,746 2,940 2,670 2,899 19,600
2022/05/31 2,599 2,700 2,577 2,700 5,600
2022/05/30 2,620 2,721 2,577 2,577 11,600
2022/05/27 2,457 2,570 2,457 2,570 7,300
2022/05/26 2,416 2,468 2,415 2,457 4,700
2022/05/25 2,412 2,412 2,374 2,397 2,300
2022/05/24 2,391 2,397 2,374 2,397 700
2022/05/23 2,374 2,396 2,362 2,396 2,100
2022/05/20 2,362 2,375 2,362 2,374 700
2022/05/19 2,378 2,379 2,338 2,358 1,200
2022/05/18 2,377 2,382 2,377 2,382 500
2022/05/17 2,367 2,367 2,346 2,364 4,200
2022/05/16 2,409 2,409 2,364 2,388 1,600
2022/05/13 2,367 2,400 2,363 2,400 2,800
2022/05/12 2,400 2,400 2,362 2,390 1,800
2022/05/11 2,371 2,413 2,371 2,403 300
2022/05/10 2,413 2,415 2,385 2,394 1,200
2022/05/09 2,399 2,400 2,369 2,398 2,800
2022/05/06 2,386 2,414 2,356 2,399 3,400
2022/05/02 2,385 2,385 2,363 2,382 1,700
2022/04/28 2,357 2,384 2,342 2,382 8,500
2022/04/27 2,380 2,385 2,355 2,385 3,300
2022/04/26 2,400 2,400 2,374 2,393 1,600
2022/04/25 2,365 2,407 2,359 2,400 5,400
2022/04/22 2,368 2,394 2,336 2,389 3,600
2022/04/21 2,370 2,400 2,362 2,381 4,300
2022/04/20 2,390 2,434 2,390 2,403 4,600
2022/04/19 2,381 2,424 2,381 2,390 4,700
2022/04/18 2,441 2,441 2,378 2,400 3,700
2022/04/15 2,376 2,447 2,376 2,441 2,300
2022/04/14 2,410 2,448 2,410 2,426 2,700
2022/04/13 2,365 2,451 2,365 2,445 1,500
2022/04/12 2,477 2,477 2,330 2,415 8,800
2022/04/11 2,474 2,487 2,426 2,477 13,200
2022/04/08 2,511 2,511 2,402 2,480 10,400
2022/04/07 2,505 2,523 2,411 2,489 11,400
2022/04/06 2,394 2,525 2,382 2,519 36,400
2022/04/05 2,364 2,392 2,361 2,392 4,500
2022/04/04 2,374 2,374 2,323 2,358 6,800
2022/04/01 2,286 2,334 2,286 2,327 3,900
2022/03/31 2,268 2,297 2,231 2,281 4,700
2022/03/30 2,198 2,310 2,191 2,303 23,700
2022/03/29 2,138 2,208 2,072 2,168 17,700
2022/03/28 2,095 2,135 2,049 2,135 11,600
2022/03/25 2,071 2,100 2,061 2,094 3,800
2022/03/24 2,090 2,135 2,028 2,135 8,500
2022/03/23 2,143 2,143 2,041 2,090 10,100
2022/03/22 2,030 2,114 2,030 2,093 18,600
2022/03/18 1,970 2,024 1,970 2,004 5,700
2022/03/17 1,910 1,982 1,906 1,982 8,100
2022/03/16 1,917 1,920 1,893 1,900 4,900
2022/03/15 1,939 1,947 1,885 1,912 4,100
2022/03/14 1,988 1,999 1,897 1,938 4,900
2022/03/11 1,902 1,948 1,891 1,948 5,400
2022/03/10 1,923 1,943 1,900 1,918 4,500
2022/03/09 1,916 1,919 1,869 1,916 2,100
2022/03/08 1,876 1,916 1,875 1,916 700
2022/03/07 1,903 1,910 1,850 1,900 3,300
2022/03/04 1,903 1,931 1,898 1,931 2,500
2022/03/03 1,905 1,946 1,905 1,914 2,600
2022/03/02 1,921 1,927 1,900 1,905 3,100
2022/03/01 1,916 2,004 1,916 1,947 2,900
2022/02/28 1,989 1,989 1,892 1,928 7,000
2022/02/25 1,979 1,979 1,916 1,949 1,900
2022/02/24 2,015 2,015 1,900 1,911 10,500
2022/02/22 2,011 2,030 1,984 2,030 5,900
2022/02/21 2,055 2,055 2,006 2,028 4,400
2022/02/18 2,037 2,045 2,033 2,045 700
2022/02/17 2,040 2,059 2,035 2,059 1,200
2022/02/16 2,062 2,062 2,038 2,044 1,500
2022/02/15 2,047 2,050 2,038 2,038 1,200
2022/02/14 2,039 2,064 2,039 2,062 12,100
2022/02/10 2,061 2,065 2,045 2,045 300
2022/02/09 2,065 2,067 2,036 2,065 1,300
2022/02/08 2,055 2,063 2,031 2,063 1,200
2022/02/07 2,048 2,049 2,035 2,049 800
2022/02/04 2,048 2,048 2,048 2,048 600
2022/02/03 2,005 2,054 2,005 2,019 13,800
2022/02/02 2,029 2,037 2,010 2,037 1,100
2022/02/01 1,998 2,028 1,998 2,028 800
2022/01/31 2,026 2,026 2,002 2,002 700
2022/01/28 1,999 2,026 1,970 2,026 3,400
2022/01/27 2,002 2,028 1,959 1,999 6,200
2022/01/26 2,045 2,045 2,031 2,031 300
2022/01/25 2,068 2,068 2,032 2,060 2,300
2022/01/24 2,070 2,070 2,040 2,069 1,900
2022/01/21 2,033 2,076 2,033 2,070 4,700
2022/01/20 2,053 2,082 1,990 2,042 13,600
2022/01/19 2,050 2,099 2,014 2,099 17,600
2022/01/18 1,936 1,959 1,936 1,959 500
2022/01/17 1,971 1,974 1,937 1,938 2,400
2022/01/14 1,956 1,984 1,949 1,984 1,400
2022/01/13 1,960 2,000 1,940 1,948 5,200
2022/01/12 1,988 2,005 1,988 2,004 1,000
2022/01/11 1,992 2,012 1,959 1,992 1,800
2022/01/07 2,058 2,075 1,954 1,982 6,800
2022/01/06 2,020 2,171 2,020 2,068 4,700
2022/01/05 1,965 2,050 1,960 2,050 6,200
2022/01/04 1,955 1,968 1,955 1,957 1,000

このページの先頭へ