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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,397 | 1,397 | 1,383 | 1,386 | 6,800 |
| 2023/12/28 | 1,375 | 1,395 | 1,375 | 1,390 | 8,500 |
| 2023/12/27 | 1,364 | 1,375 | 1,336 | 1,367 | 20,700 |
| 2023/12/26 | 1,371 | 1,388 | 1,366 | 1,371 | 12,200 |
| 2023/12/25 | 1,403 | 1,403 | 1,367 | 1,370 | 14,200 |
| 2023/12/22 | 1,426 | 1,426 | 1,395 | 1,411 | 24,200 |
| 2023/12/21 | 1,420 | 1,438 | 1,411 | 1,412 | 4,000 |
| 2023/12/20 | 1,430 | 1,431 | 1,415 | 1,420 | 12,700 |
| 2023/12/19 | 1,432 | 1,432 | 1,410 | 1,410 | 11,600 |
| 2023/12/18 | 1,422 | 1,439 | 1,400 | 1,409 | 30,000 |
| 2023/12/15 | 1,499 | 1,499 | 1,447 | 1,452 | 30,200 |
| 2023/12/14 | 1,557 | 1,568 | 1,542 | 1,566 | 9,700 |
| 2023/12/13 | 1,559 | 1,559 | 1,536 | 1,542 | 2,700 |
| 2023/12/12 | 1,570 | 1,570 | 1,550 | 1,559 | 2,600 |
| 2023/12/11 | 1,595 | 1,595 | 1,549 | 1,570 | 3,700 |
| 2023/12/08 | 1,541 | 1,584 | 1,541 | 1,558 | 13,400 |
| 2023/12/07 | 1,546 | 1,546 | 1,537 | 1,540 | 1,400 |
| 2023/12/06 | 1,525 | 1,536 | 1,524 | 1,524 | 2,200 |
| 2023/12/05 | 1,539 | 1,547 | 1,524 | 1,525 | 2,500 |
| 2023/12/04 | 1,529 | 1,538 | 1,529 | 1,530 | 2,500 |
| 2023/12/01 | 1,509 | 1,529 | 1,504 | 1,529 | 1,500 |
| 2023/11/30 | 1,516 | 1,518 | 1,509 | 1,509 | 1,000 |
| 2023/11/29 | 1,532 | 1,532 | 1,501 | 1,516 | 3,900 |
| 2023/11/28 | 1,532 | 1,532 | 1,515 | 1,526 | 1,000 |
| 2023/11/27 | 1,520 | 1,530 | 1,516 | 1,530 | 2,800 |
| 2023/11/24 | 1,534 | 1,539 | 1,517 | 1,526 | 5,500 |
| 2023/11/22 | 1,510 | 1,530 | 1,506 | 1,530 | 6,500 |
| 2023/11/21 | 1,532 | 1,544 | 1,509 | 1,510 | 7,100 |
| 2023/11/20 | 1,550 | 1,558 | 1,514 | 1,514 | 2,900 |
| 2023/11/17 | 1,530 | 1,531 | 1,516 | 1,520 | 1,900 |
| 2023/11/16 | 1,550 | 1,550 | 1,501 | 1,525 | 5,500 |
| 2023/11/15 | 1,570 | 1,570 | 1,524 | 1,560 | 6,400 |
| 2023/11/14 | 1,551 | 1,578 | 1,538 | 1,578 | 1,000 |
| 2023/11/13 | 1,556 | 1,558 | 1,535 | 1,549 | 4,200 |
| 2023/11/10 | 1,580 | 1,580 | 1,557 | 1,560 | 1,100 |
| 2023/11/09 | 1,570 | 1,580 | 1,560 | 1,579 | 6,000 |
| 2023/11/08 | 1,578 | 1,590 | 1,560 | 1,570 | 2,200 |
| 2023/11/07 | 1,570 | 1,582 | 1,568 | 1,576 | 1,500 |
| 2023/11/06 | 1,589 | 1,589 | 1,565 | 1,573 | 1,600 |
| 2023/11/02 | 1,597 | 1,598 | 1,574 | 1,590 | 1,200 |
| 2023/11/01 | 1,607 | 1,612 | 1,566 | 1,586 | 1,600 |
| 2023/10/31 | 1,565 | 1,600 | 1,565 | 1,600 | 900 |
| 2023/10/30 | 1,553 | 1,586 | 1,553 | 1,563 | 700 |
| 2023/10/27 | 1,607 | 1,618 | 1,554 | 1,613 | 1,700 |
| 2023/10/26 | 1,580 | 1,590 | 1,550 | 1,567 | 4,400 |
| 2023/10/25 | 1,550 | 1,602 | 1,550 | 1,580 | 5,000 |
| 2023/10/24 | 1,534 | 1,546 | 1,517 | 1,546 | 1,100 |
| 2023/10/23 | 1,525 | 1,540 | 1,524 | 1,537 | 2,200 |
| 2023/10/20 | 1,558 | 1,558 | 1,490 | 1,520 | 4,200 |
| 2023/10/19 | 1,541 | 1,548 | 1,494 | 1,518 | 8,700 |
| 2023/10/18 | 1,560 | 1,563 | 1,545 | 1,545 | 2,400 |
| 2023/10/17 | 1,561 | 1,567 | 1,550 | 1,567 | 4,400 |
| 2023/10/16 | 1,578 | 1,583 | 1,552 | 1,552 | 2,500 |
| 2023/10/13 | 1,574 | 1,588 | 1,561 | 1,562 | 2,000 |
| 2023/10/12 | 1,621 | 1,621 | 1,576 | 1,582 | 600 |
| 2023/10/11 | 1,621 | 1,621 | 1,559 | 1,600 | 3,300 |
| 2023/10/10 | 1,620 | 1,637 | 1,620 | 1,634 | 900 |
| 2023/10/06 | 1,623 | 1,627 | 1,570 | 1,627 | 7,200 |
| 2023/10/05 | 1,548 | 1,605 | 1,548 | 1,605 | 12,200 |
| 2023/10/04 | 1,571 | 1,572 | 1,500 | 1,518 | 22,400 |
| 2023/10/03 | 1,626 | 1,626 | 1,550 | 1,578 | 26,400 |
| 2023/10/02 | 1,674 | 1,693 | 1,640 | 1,653 | 12,500 |
| 2023/09/29 | 1,683 | 1,699 | 1,671 | 1,677 | 5,400 |
| 2023/09/28 | 1,698 | 1,701 | 1,681 | 1,696 | 2,200 |
| 2023/09/27 | 1,696 | 1,704 | 1,686 | 1,698 | 10,300 |
| 2023/09/26 | 1,689 | 1,708 | 1,689 | 1,692 | 10,600 |
| 2023/09/25 | 1,710 | 1,712 | 1,650 | 1,704 | 16,000 |
| 2023/09/22 | 1,693 | 1,711 | 1,663 | 1,702 | 13,800 |
| 2023/09/21 | 1,716 | 1,716 | 1,694 | 1,706 | 2,400 |
| 2023/09/20 | 1,708 | 1,722 | 1,690 | 1,718 | 6,200 |
| 2023/09/19 | 1,730 | 1,743 | 1,699 | 1,708 | 11,700 |
| 2023/09/15 | 1,789 | 1,789 | 1,721 | 1,748 | 44,400 |
| 2023/09/14 | 1,758 | 1,786 | 1,749 | 1,770 | 29,900 |
| 2023/09/13 | 1,765 | 1,765 | 1,738 | 1,743 | 4,100 |
| 2023/09/12 | 1,749 | 1,771 | 1,732 | 1,754 | 8,300 |
| 2023/09/11 | 1,741 | 1,760 | 1,733 | 1,745 | 8,200 |
| 2023/09/08 | 1,736 | 1,750 | 1,729 | 1,745 | 8,800 |
| 2023/09/07 | 1,750 | 1,753 | 1,735 | 1,750 | 3,900 |
| 2023/09/06 | 1,751 | 1,775 | 1,735 | 1,750 | 7,600 |
| 2023/09/05 | 1,750 | 1,751 | 1,737 | 1,750 | 3,800 |
| 2023/09/04 | 1,758 | 1,774 | 1,739 | 1,748 | 6,700 |
| 2023/09/01 | 1,770 | 1,770 | 1,750 | 1,758 | 2,200 |
| 2023/08/31 | 1,770 | 1,773 | 1,763 | 1,773 | 1,300 |
| 2023/08/30 | 1,739 | 1,760 | 1,733 | 1,760 | 3,600 |
| 2023/08/29 | 1,710 | 1,740 | 1,710 | 1,721 | 3,600 |
| 2023/08/28 | 1,732 | 1,735 | 1,713 | 1,720 | 8,700 |
| 2023/08/25 | 1,766 | 1,766 | 1,724 | 1,740 | 5,700 |
| 2023/08/24 | 1,776 | 1,776 | 1,734 | 1,759 | 6,400 |
| 2023/08/23 | 1,722 | 1,782 | 1,722 | 1,776 | 10,100 |
| 2023/08/22 | 1,750 | 1,759 | 1,740 | 1,753 | 2,200 |
| 2023/08/21 | 1,763 | 1,785 | 1,726 | 1,737 | 7,400 |
| 2023/08/18 | 1,745 | 1,745 | 1,710 | 1,724 | 4,400 |
| 2023/08/17 | 1,750 | 1,756 | 1,727 | 1,756 | 4,100 |
| 2023/08/16 | 1,778 | 1,778 | 1,752 | 1,769 | 3,700 |
| 2023/08/15 | 1,721 | 1,763 | 1,705 | 1,762 | 12,000 |
| 2023/08/14 | 1,686 | 1,718 | 1,683 | 1,704 | 5,400 |
| 2023/08/10 | 1,667 | 1,695 | 1,666 | 1,686 | 8,000 |
| 2023/08/09 | 1,683 | 1,693 | 1,665 | 1,674 | 8,800 |
| 2023/08/08 | 1,715 | 1,719 | 1,689 | 1,701 | 5,100 |
| 2023/08/07 | 1,690 | 1,723 | 1,663 | 1,715 | 8,400 |
| 2023/08/04 | 1,686 | 1,729 | 1,685 | 1,690 | 9,800 |
| 2023/08/03 | 1,681 | 1,708 | 1,650 | 1,693 | 10,900 |
| 2023/08/02 | 1,712 | 1,712 | 1,682 | 1,689 | 6,500 |
| 2023/08/01 | 1,731 | 1,731 | 1,705 | 1,721 | 6,200 |
| 2023/07/31 | 1,689 | 1,717 | 1,672 | 1,716 | 12,300 |
| 2023/07/28 | 1,789 | 1,789 | 1,638 | 1,690 | 79,400 |
| 2023/07/27 | 1,820 | 1,859 | 1,803 | 1,855 | 36,700 |
| 2023/07/26 | 1,835 | 1,835 | 1,765 | 1,824 | 22,400 |
| 2023/07/25 | 1,860 | 1,898 | 1,821 | 1,834 | 20,400 |
| 2023/07/24 | 1,853 | 1,860 | 1,792 | 1,860 | 35,400 |
| 2023/07/21 | 1,887 | 1,887 | 1,840 | 1,851 | 26,100 |
| 2023/07/20 | 1,910 | 1,910 | 1,870 | 1,887 | 19,900 |
| 2023/07/19 | 1,911 | 1,915 | 1,889 | 1,910 | 9,300 |
| 2023/07/18 | 1,869 | 1,910 | 1,860 | 1,900 | 7,900 |
| 2023/07/14 | 1,914 | 1,917 | 1,858 | 1,869 | 26,900 |
| 2023/07/13 | 1,913 | 1,927 | 1,880 | 1,913 | 23,900 |
| 2023/07/12 | 2,000 | 2,000 | 1,909 | 1,912 | 25,100 |
| 2023/07/11 | 2,015 | 2,046 | 1,978 | 2,005 | 26,200 |
| 2023/07/10 | 2,017 | 2,066 | 1,990 | 2,015 | 23,200 |
| 2023/07/07 | 1,990 | 2,200 | 1,940 | 2,017 | 48,600 |
| 2023/07/06 | 1,950 | 1,998 | 1,941 | 1,962 | 13,500 |
| 2023/07/05 | 1,950 | 1,970 | 1,940 | 1,942 | 8,100 |
| 2023/07/04 | 1,975 | 1,975 | 1,918 | 1,945 | 25,500 |
| 2023/07/03 | 1,936 | 1,999 | 1,890 | 1,965 | 38,700 |
| 2023/06/30 | 1,807 | 1,937 | 1,793 | 1,900 | 36,900 |
| 2023/06/29 | 1,787 | 1,829 | 1,752 | 1,770 | 17,400 |
| 2023/06/28 | 1,783 | 1,786 | 1,761 | 1,770 | 6,300 |
| 2023/06/27 | 1,774 | 1,779 | 1,756 | 1,770 | 8,900 |
| 2023/06/26 | 1,704 | 1,788 | 1,679 | 1,774 | 22,400 |
| 2023/06/23 | 1,680 | 1,699 | 1,651 | 1,688 | 17,600 |
| 2023/06/22 | 1,714 | 1,715 | 1,656 | 1,680 | 12,800 |
| 2023/06/21 | 1,655 | 1,716 | 1,636 | 1,715 | 15,200 |
| 2023/06/20 | 1,669 | 1,676 | 1,644 | 1,665 | 10,300 |
| 2023/06/19 | 1,604 | 1,674 | 1,604 | 1,661 | 15,500 |
| 2023/06/16 | 1,588 | 1,626 | 1,575 | 1,609 | 26,700 |
| 2023/06/15 | 1,600 | 1,600 | 1,560 | 1,575 | 50,800 |
| 2023/06/14 | 1,538 | 1,538 | 1,498 | 1,498 | 27,500 |
| 2023/06/13 | 1,513 | 1,526 | 1,490 | 1,510 | 6,500 |
| 2023/06/12 | 1,488 | 1,550 | 1,481 | 1,507 | 20,800 |
| 2023/06/09 | 1,450 | 1,479 | 1,450 | 1,479 | 6,700 |
| 2023/06/08 | 1,474 | 1,474 | 1,445 | 1,450 | 6,400 |
| 2023/06/07 | 1,460 | 1,460 | 1,445 | 1,453 | 9,300 |
| 2023/06/06 | 1,447 | 1,451 | 1,447 | 1,450 | 4,600 |
| 2023/06/05 | 1,440 | 1,474 | 1,440 | 1,450 | 12,400 |
| 2023/06/02 | 1,440 | 1,440 | 1,434 | 1,439 | 1,700 |
| 2023/06/01 | 1,436 | 1,445 | 1,431 | 1,432 | 3,300 |
| 2023/05/31 | 1,450 | 1,450 | 1,432 | 1,436 | 5,100 |
| 2023/05/30 | 1,431 | 1,444 | 1,430 | 1,435 | 2,500 |
| 2023/05/29 | 1,448 | 1,448 | 1,430 | 1,431 | 3,600 |
| 2023/05/26 | 1,444 | 1,444 | 1,433 | 1,433 | 1,900 |
| 2023/05/25 | 1,444 | 1,444 | 1,433 | 1,433 | 2,300 |
| 2023/05/24 | 1,429 | 1,443 | 1,429 | 1,438 | 2,500 |
| 2023/05/23 | 1,452 | 1,454 | 1,429 | 1,441 | 4,000 |
| 2023/05/22 | 1,440 | 1,445 | 1,429 | 1,443 | 5,500 |
| 2023/05/19 | 1,440 | 1,442 | 1,433 | 1,440 | 4,000 |
| 2023/05/18 | 1,441 | 1,442 | 1,429 | 1,439 | 9,900 |
| 2023/05/17 | 1,460 | 1,460 | 1,425 | 1,441 | 16,700 |
| 2023/05/16 | 1,465 | 1,484 | 1,440 | 1,460 | 8,900 |
| 2023/05/15 | 1,458 | 1,462 | 1,444 | 1,451 | 3,000 |
| 2023/05/12 | 1,456 | 1,456 | 1,438 | 1,448 | 2,700 |
| 2023/05/11 | 1,447 | 1,456 | 1,415 | 1,456 | 2,600 |
| 2023/05/10 | 1,434 | 1,447 | 1,431 | 1,445 | 3,400 |
| 2023/05/09 | 1,455 | 1,460 | 1,440 | 1,440 | 5,200 |
| 2023/05/08 | 1,423 | 1,477 | 1,409 | 1,440 | 8,500 |
| 2023/05/02 | 1,397 | 1,419 | 1,384 | 1,418 | 12,600 |
| 2023/05/01 | 1,395 | 1,395 | 1,385 | 1,386 | 3,200 |
| 2023/04/28 | 1,399 | 1,399 | 1,385 | 1,395 | 3,000 |
| 2023/04/27 | 1,398 | 1,398 | 1,381 | 1,385 | 2,000 |
| 2023/04/26 | 1,376 | 1,395 | 1,376 | 1,395 | 4,400 |
| 2023/04/25 | 1,396 | 1,396 | 1,370 | 1,380 | 5,400 |
| 2023/04/24 | 1,382 | 1,382 | 1,363 | 1,381 | 4,000 |
| 2023/04/21 | 1,387 | 1,387 | 1,340 | 1,382 | 16,700 |
| 2023/04/20 | 1,380 | 1,390 | 1,376 | 1,387 | 5,800 |
| 2023/04/19 | 1,381 | 1,387 | 1,376 | 1,387 | 4,600 |
| 2023/04/18 | 1,400 | 1,400 | 1,389 | 1,395 | 3,600 |
| 2023/04/17 | 1,400 | 1,409 | 1,392 | 1,400 | 2,200 |
| 2023/04/14 | 1,402 | 1,410 | 1,394 | 1,400 | 11,400 |
| 2023/04/13 | 1,396 | 1,408 | 1,393 | 1,402 | 5,100 |
| 2023/04/12 | 1,396 | 1,396 | 1,379 | 1,392 | 2,300 |
| 2023/04/11 | 1,387 | 1,403 | 1,376 | 1,376 | 5,400 |
| 2023/04/10 | 1,381 | 1,388 | 1,369 | 1,386 | 2,700 |
| 2023/04/07 | 1,351 | 1,381 | 1,351 | 1,369 | 2,800 |
| 2023/04/06 | 1,374 | 1,374 | 1,347 | 1,357 | 3,900 |
| 2023/04/05 | 1,362 | 1,412 | 1,358 | 1,374 | 12,000 |
| 2023/04/04 | 1,318 | 1,429 | 1,315 | 1,380 | 43,200 |
| 2023/04/03 | 1,280 | 1,317 | 1,260 | 1,305 | 22,400 |
| 2023/03/31 | 1,245 | 1,255 | 1,240 | 1,250 | 14,600 |
| 2023/03/30 | 1,229 | 1,245 | 1,229 | 1,245 | 5,600 |
| 2023/03/29 | 1,223 | 1,243 | 1,223 | 1,228 | 8,300 |
| 2023/03/28 | 1,244 | 1,244 | 1,222 | 1,224 | 16,100 |
| 2023/03/27 | 1,254 | 1,254 | 1,229 | 1,240 | 9,500 |
| 2023/03/24 | 1,257 | 1,262 | 1,232 | 1,235 | 10,600 |
| 2023/03/23 | 1,223 | 1,266 | 1,223 | 1,252 | 22,600 |
| 2023/03/22 | 1,205 | 1,238 | 1,191 | 1,224 | 18,400 |
| 2023/03/20 | 1,198 | 1,219 | 1,192 | 1,211 | 12,700 |
| 2023/03/17 | 1,175 | 1,190 | 1,163 | 1,190 | 12,600 |
| 2023/03/16 | 1,164 | 1,175 | 1,131 | 1,175 | 21,600 |
| 2023/03/15 | 1,185 | 1,199 | 1,155 | 1,158 | 50,400 |
| 2023/03/14 | 1,228 | 1,228 | 1,195 | 1,219 | 40,600 |
| 2023/03/13 | 1,235 | 1,235 | 1,216 | 1,235 | 12,100 |
| 2023/03/10 | 1,240 | 1,247 | 1,226 | 1,237 | 8,700 |
| 2023/03/09 | 1,231 | 1,247 | 1,224 | 1,240 | 12,000 |
| 2023/03/08 | 1,238 | 1,245 | 1,221 | 1,243 | 11,800 |
| 2023/03/07 | 1,210 | 1,238 | 1,210 | 1,238 | 21,000 |
| 2023/03/06 | 1,216 | 1,221 | 1,201 | 1,212 | 28,000 |
| 2023/03/03 | 1,222 | 1,222 | 1,205 | 1,208 | 20,000 |
| 2023/03/02 | 1,221 | 1,229 | 1,202 | 1,215 | 13,600 |
| 2023/03/01 | 1,190 | 1,220 | 1,190 | 1,220 | 25,200 |
| 2023/02/28 | 1,202 | 1,215 | 1,190 | 1,199 | 21,300 |
| 2023/02/27 | 1,211 | 1,220 | 1,189 | 1,202 | 36,200 |
| 2023/02/24 | 1,142 | 1,157 | 1,142 | 1,157 | 12,800 |
| 2023/02/22 | 1,128 | 1,147 | 1,127 | 1,145 | 11,300 |
| 2023/02/21 | 1,123 | 1,128 | 1,122 | 1,128 | 2,500 |
| 2023/02/20 | 1,106 | 1,124 | 1,106 | 1,115 | 2,700 |
| 2023/02/17 | 1,102 | 1,102 | 1,102 | 1,102 | 700 |
| 2023/02/16 | 1,107 | 1,121 | 1,105 | 1,117 | 1,500 |
| 2023/02/15 | 1,110 | 1,110 | 1,085 | 1,099 | 7,500 |
| 2023/02/14 | 1,129 | 1,129 | 1,108 | 1,117 | 8,000 |
| 2023/02/13 | 1,135 | 1,135 | 1,127 | 1,127 | 2,100 |
| 2023/02/10 | 1,130 | 1,140 | 1,130 | 1,134 | 5,200 |
| 2023/02/09 | 1,129 | 1,140 | 1,129 | 1,140 | 400 |
| 2023/02/08 | 1,130 | 1,142 | 1,130 | 1,131 | 2,400 |
| 2023/02/07 | 1,132 | 1,140 | 1,130 | 1,140 | 6,800 |
| 2023/02/06 | 1,113 | 1,135 | 1,113 | 1,132 | 2,300 |
| 2023/02/03 | 1,132 | 1,140 | 1,132 | 1,132 | 3,000 |
| 2023/02/02 | 1,132 | 1,139 | 1,130 | 1,130 | 1,000 |
| 2023/02/01 | 1,128 | 1,146 | 1,128 | 1,142 | 10,500 |
| 2023/01/31 | 1,114 | 1,128 | 1,114 | 1,128 | 1,400 |
| 2023/01/30 | 1,119 | 1,141 | 1,119 | 1,129 | 7,500 |
| 2023/01/30 | 1 -> 2.00 分割 | ||||
| 2023/01/27 | 2,233 | 2,254 | 2,220 | 2,254 | 7,100 |
| 2023/01/26 | 2,248 | 2,254 | 2,233 | 2,234 | 3,400 |
| 2023/01/25 | 2,249 | 2,250 | 2,229 | 2,249 | 6,600 |
| 2023/01/24 | 2,241 | 2,249 | 2,210 | 2,249 | 4,200 |
| 2023/01/23 | 2,229 | 2,231 | 2,188 | 2,231 | 9,200 |
| 2023/01/20 | 2,222 | 2,230 | 2,214 | 2,229 | 2,100 |
| 2023/01/19 | 2,220 | 2,237 | 2,203 | 2,237 | 1,800 |
| 2023/01/18 | 2,202 | 2,220 | 2,162 | 2,220 | 6,800 |
| 2023/01/17 | 2,180 | 2,200 | 2,180 | 2,192 | 2,800 |
| 2023/01/16 | 2,188 | 2,202 | 2,144 | 2,193 | 7,400 |
| 2023/01/13 | 2,142 | 2,191 | 2,142 | 2,191 | 11,800 |
| 2023/01/11 | 2,191 | 2,191 | 2,166 | 2,172 | 2,400 |
| 2023/01/10 | 2,217 | 2,217 | 2,170 | 2,175 | 2,400 |
| 2023/01/06 | 2,151 | 2,199 | 2,151 | 2,167 | 2,200 |
| 2023/01/05 | 2,148 | 2,204 | 2,144 | 2,169 | 3,600 |
| 2023/01/04 | 2,162 | 2,162 | 2,131 | 2,149 | 1,900 |