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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,299 | 1,315 | 1,291 | 1,291 | 2,800 |
| 2024/12/27 | 1,281 | 1,299 | 1,274 | 1,295 | 6,300 |
| 2024/12/26 | 1,282 | 1,295 | 1,278 | 1,284 | 14,700 |
| 2024/12/25 | 1,291 | 1,291 | 1,280 | 1,280 | 9,700 |
| 2024/12/24 | 1,292 | 1,297 | 1,286 | 1,291 | 9,100 |
| 2024/12/23 | 1,300 | 1,300 | 1,290 | 1,292 | 8,200 |
| 2024/12/20 | 1,304 | 1,310 | 1,300 | 1,300 | 5,100 |
| 2024/12/19 | 1,315 | 1,315 | 1,302 | 1,302 | 1,900 |
| 2024/12/18 | 1,308 | 1,308 | 1,301 | 1,304 | 5,700 |
| 2024/12/17 | 1,306 | 1,308 | 1,305 | 1,308 | 1,600 |
| 2024/12/16 | 1,319 | 1,324 | 1,300 | 1,301 | 6,800 |
| 2024/12/13 | 1,317 | 1,342 | 1,317 | 1,317 | 3,800 |
| 2024/12/12 | 1,327 | 1,339 | 1,320 | 1,326 | 3,500 |
| 2024/12/11 | 1,324 | 1,324 | 1,324 | 1,324 | 200 |
| 2024/12/10 | 1,335 | 1,335 | 1,318 | 1,318 | 2,100 |
| 2024/12/09 | 1,317 | 1,322 | 1,317 | 1,318 | 4,600 |
| 2024/12/06 | 1,317 | 1,325 | 1,316 | 1,316 | 3,300 |
| 2024/12/05 | 1,318 | 1,329 | 1,313 | 1,316 | 2,700 |
| 2024/12/04 | 1,310 | 1,314 | 1,310 | 1,314 | 900 |
| 2024/12/03 | 1,308 | 1,333 | 1,307 | 1,313 | 4,700 |
| 2024/12/02 | 1,303 | 1,313 | 1,303 | 1,312 | 3,200 |
| 2024/11/29 | 1,303 | 1,308 | 1,301 | 1,308 | 1,400 |
| 2024/11/28 | 1,305 | 1,305 | 1,301 | 1,301 | 1,600 |
| 2024/11/27 | 1,302 | 1,305 | 1,300 | 1,304 | 2,400 |
| 2024/11/26 | 1,305 | 1,307 | 1,302 | 1,302 | 2,000 |
| 2024/11/25 | 1,304 | 1,310 | 1,302 | 1,305 | 1,900 |
| 2024/11/22 | 1,305 | 1,306 | 1,301 | 1,303 | 1,500 |
| 2024/11/21 | 1,304 | 1,307 | 1,303 | 1,304 | 1,200 |
| 2024/11/20 | 1,300 | 1,309 | 1,300 | 1,309 | 2,900 |
| 2024/11/19 | 1,299 | 1,307 | 1,299 | 1,301 | 2,100 |
| 2024/11/15 | 1,300 | 1,306 | 1,295 | 1,299 | 4,600 |
| 2024/11/14 | 1,307 | 1,307 | 1,301 | 1,301 | 600 |
| 2024/11/13 | 1,306 | 1,312 | 1,302 | 1,302 | 1,900 |
| 2024/11/12 | 1,306 | 1,306 | 1,300 | 1,306 | 2,900 |
| 2024/11/11 | 1,307 | 1,307 | 1,300 | 1,305 | 1,200 |
| 2024/11/08 | 1,313 | 1,313 | 1,305 | 1,306 | 500 |
| 2024/11/07 | 1,311 | 1,311 | 1,300 | 1,305 | 1,900 |
| 2024/11/06 | 1,301 | 1,306 | 1,300 | 1,302 | 4,400 |
| 2024/11/05 | 1,315 | 1,315 | 1,301 | 1,310 | 1,800 |
| 2024/11/01 | 1,305 | 1,312 | 1,301 | 1,305 | 2,000 |
| 2024/10/31 | 1,306 | 1,306 | 1,305 | 1,305 | 900 |
| 2024/10/30 | 1,315 | 1,317 | 1,302 | 1,302 | 2,500 |
| 2024/10/29 | 1,315 | 1,315 | 1,302 | 1,314 | 1,500 |
| 2024/10/28 | 1,312 | 1,314 | 1,296 | 1,313 | 1,400 |
| 2024/10/25 | 1,316 | 1,316 | 1,295 | 1,312 | 1,900 |
| 2024/10/24 | 1,298 | 1,310 | 1,298 | 1,310 | 4,000 |
| 2024/10/23 | 1,305 | 1,314 | 1,301 | 1,302 | 2,400 |
| 2024/10/22 | 1,307 | 1,307 | 1,303 | 1,305 | 1,900 |
| 2024/10/21 | 1,313 | 1,313 | 1,311 | 1,313 | 3,100 |
| 2024/10/18 | 1,306 | 1,314 | 1,305 | 1,309 | 1,600 |
| 2024/10/17 | 1,316 | 1,316 | 1,302 | 1,305 | 2,000 |
| 2024/10/16 | 1,311 | 1,314 | 1,307 | 1,314 | 1,900 |
| 2024/10/15 | 1,313 | 1,313 | 1,302 | 1,306 | 2,300 |
| 2024/10/11 | 1,315 | 1,315 | 1,301 | 1,310 | 2,700 |
| 2024/10/10 | 1,312 | 1,315 | 1,304 | 1,315 | 2,900 |
| 2024/10/09 | 1,310 | 1,313 | 1,298 | 1,312 | 7,800 |
| 2024/10/08 | 1,304 | 1,317 | 1,304 | 1,310 | 4,500 |
| 2024/10/07 | 1,320 | 1,325 | 1,318 | 1,318 | 7,000 |
| 2024/10/04 | 1,320 | 1,320 | 1,319 | 1,320 | 2,100 |
| 2024/10/03 | 1,322 | 1,322 | 1,301 | 1,319 | 5,700 |
| 2024/10/02 | 1,318 | 1,343 | 1,302 | 1,322 | 7,700 |
| 2024/10/01 | 1,331 | 1,344 | 1,318 | 1,318 | 3,900 |
| 2024/09/30 | 1,341 | 1,347 | 1,331 | 1,331 | 1,900 |
| 2024/09/27 | 1,350 | 1,362 | 1,330 | 1,347 | 3,600 |
| 2024/09/26 | 1,337 | 1,349 | 1,326 | 1,346 | 7,900 |
| 2024/09/25 | 1,365 | 1,365 | 1,335 | 1,337 | 4,100 |
| 2024/09/24 | 1,375 | 1,375 | 1,316 | 1,364 | 2,600 |
| 2024/09/20 | 1,361 | 1,393 | 1,361 | 1,365 | 2,300 |
| 2024/09/19 | 1,376 | 1,380 | 1,361 | 1,380 | 1,100 |
| 2024/09/18 | 1,364 | 1,375 | 1,351 | 1,375 | 2,200 |
| 2024/09/17 | 1,333 | 1,348 | 1,320 | 1,341 | 6,100 |
| 2024/09/13 | 1,340 | 1,367 | 1,340 | 1,361 | 3,000 |
| 2024/09/12 | 1,352 | 1,353 | 1,333 | 1,333 | 1,300 |
| 2024/09/11 | 1,338 | 1,355 | 1,338 | 1,340 | 5,100 |
| 2024/09/10 | 1,345 | 1,349 | 1,338 | 1,338 | 5,000 |
| 2024/09/09 | 1,350 | 1,375 | 1,315 | 1,345 | 5,500 |
| 2024/09/06 | 1,358 | 1,379 | 1,356 | 1,356 | 3,300 |
| 2024/09/05 | 1,372 | 1,398 | 1,353 | 1,353 | 3,500 |
| 2024/09/04 | 1,418 | 1,418 | 1,350 | 1,371 | 8,000 |
| 2024/09/03 | 1,412 | 1,427 | 1,412 | 1,418 | 2,000 |
| 2024/09/02 | 1,426 | 1,426 | 1,411 | 1,411 | 700 |
| 2024/08/30 | 1,442 | 1,446 | 1,426 | 1,426 | 800 |
| 2024/08/29 | 1,440 | 1,449 | 1,435 | 1,436 | 1,500 |
| 2024/08/28 | 1,424 | 1,442 | 1,420 | 1,430 | 4,100 |
| 2024/08/27 | 1,439 | 1,442 | 1,423 | 1,430 | 2,500 |
| 2024/08/26 | 1,447 | 1,447 | 1,439 | 1,439 | 2,000 |
| 2024/08/23 | 1,429 | 1,447 | 1,424 | 1,443 | 2,100 |
| 2024/08/22 | 1,431 | 1,431 | 1,422 | 1,429 | 3,000 |
| 2024/08/21 | 1,450 | 1,450 | 1,440 | 1,447 | 800 |
| 2024/08/20 | 1,453 | 1,462 | 1,450 | 1,450 | 1,400 |
| 2024/08/19 | 1,483 | 1,497 | 1,442 | 1,447 | 5,000 |
| 2024/08/16 | 1,497 | 1,499 | 1,450 | 1,472 | 5,300 |
| 2024/08/15 | 1,450 | 1,500 | 1,450 | 1,472 | 3,900 |
| 2024/08/14 | 1,418 | 1,450 | 1,413 | 1,450 | 5,300 |
| 2024/08/13 | 1,373 | 1,420 | 1,373 | 1,420 | 5,800 |
| 2024/08/09 | 1,393 | 1,480 | 1,354 | 1,373 | 9,500 |
| 2024/08/08 | 1,350 | 1,400 | 1,349 | 1,368 | 5,400 |
| 2024/08/07 | 1,300 | 1,345 | 1,300 | 1,321 | 6,600 |
| 2024/08/06 | 1,347 | 1,347 | 1,290 | 1,310 | 16,600 |
| 2024/08/05 | 1,304 | 1,311 | 1,199 | 1,199 | 25,200 |
| 2024/08/02 | 1,387 | 1,397 | 1,323 | 1,339 | 22,900 |
| 2024/08/01 | 1,485 | 1,485 | 1,429 | 1,438 | 12,500 |
| 2024/07/31 | 1,492 | 1,495 | 1,478 | 1,485 | 11,600 |
| 2024/07/30 | 1,481 | 1,513 | 1,480 | 1,490 | 48,900 |
| 2024/07/29 | 1,642 | 1,650 | 1,634 | 1,650 | 48,900 |
| 2024/07/26 | 1,662 | 1,662 | 1,629 | 1,642 | 24,300 |
| 2024/07/25 | 1,670 | 1,673 | 1,662 | 1,662 | 10,300 |
| 2024/07/24 | 1,678 | 1,678 | 1,670 | 1,673 | 12,800 |
| 2024/07/23 | 1,691 | 1,691 | 1,677 | 1,678 | 12,400 |
| 2024/07/22 | 1,686 | 1,692 | 1,684 | 1,687 | 9,000 |
| 2024/07/19 | 1,686 | 1,695 | 1,686 | 1,686 | 6,800 |
| 2024/07/18 | 1,693 | 1,695 | 1,690 | 1,690 | 4,600 |
| 2024/07/17 | 1,688 | 1,697 | 1,688 | 1,693 | 7,100 |
| 2024/07/16 | 1,697 | 1,697 | 1,685 | 1,686 | 8,500 |
| 2024/07/12 | 1,673 | 1,685 | 1,673 | 1,685 | 7,200 |
| 2024/07/11 | 1,685 | 1,689 | 1,676 | 1,685 | 6,900 |
| 2024/07/10 | 1,682 | 1,690 | 1,671 | 1,676 | 11,200 |
| 2024/07/09 | 1,693 | 1,694 | 1,675 | 1,680 | 12,600 |
| 2024/07/08 | 1,710 | 1,710 | 1,693 | 1,693 | 6,100 |
| 2024/07/05 | 1,700 | 1,700 | 1,688 | 1,692 | 7,600 |
| 2024/07/04 | 1,700 | 1,709 | 1,698 | 1,700 | 10,500 |
| 2024/07/03 | 1,725 | 1,727 | 1,680 | 1,700 | 14,300 |
| 2024/07/02 | 1,730 | 1,730 | 1,720 | 1,725 | 7,300 |
| 2024/07/01 | 1,723 | 1,739 | 1,716 | 1,728 | 12,200 |
| 2024/06/28 | 1,700 | 1,719 | 1,700 | 1,717 | 11,800 |
| 2024/06/27 | 1,682 | 1,699 | 1,678 | 1,694 | 8,300 |
| 2024/06/26 | 1,671 | 1,680 | 1,656 | 1,677 | 6,600 |
| 2024/06/25 | 1,654 | 1,680 | 1,654 | 1,665 | 7,200 |
| 2024/06/24 | 1,656 | 1,656 | 1,641 | 1,656 | 3,800 |
| 2024/06/21 | 1,654 | 1,654 | 1,645 | 1,648 | 1,500 |
| 2024/06/20 | 1,645 | 1,657 | 1,641 | 1,654 | 5,900 |
| 2024/06/19 | 1,624 | 1,647 | 1,624 | 1,647 | 4,100 |
| 2024/06/18 | 1,630 | 1,633 | 1,627 | 1,631 | 2,200 |
| 2024/06/17 | 1,651 | 1,651 | 1,600 | 1,629 | 15,400 |
| 2024/06/14 | 1,671 | 1,675 | 1,668 | 1,670 | 4,500 |
| 2024/06/13 | 1,680 | 1,680 | 1,673 | 1,675 | 1,000 |
| 2024/06/12 | 1,676 | 1,680 | 1,671 | 1,680 | 1,400 |
| 2024/06/11 | 1,670 | 1,676 | 1,670 | 1,670 | 2,000 |
| 2024/06/10 | 1,669 | 1,670 | 1,660 | 1,670 | 5,400 |
| 2024/06/07 | 1,665 | 1,670 | 1,665 | 1,670 | 1,800 |
| 2024/06/06 | 1,670 | 1,671 | 1,666 | 1,667 | 1,300 |
| 2024/06/05 | 1,684 | 1,687 | 1,670 | 1,670 | 4,200 |
| 2024/06/04 | 1,674 | 1,689 | 1,668 | 1,681 | 4,700 |
| 2024/06/03 | 1,674 | 1,676 | 1,661 | 1,676 | 2,400 |
| 2024/05/31 | 1,675 | 1,676 | 1,666 | 1,673 | 700 |
| 2024/05/30 | 1,666 | 1,671 | 1,659 | 1,666 | 1,900 |
| 2024/05/29 | 1,685 | 1,688 | 1,666 | 1,670 | 4,700 |
| 2024/05/28 | 1,698 | 1,698 | 1,685 | 1,690 | 6,200 |
| 2024/05/27 | 1,670 | 1,697 | 1,665 | 1,697 | 6,800 |
| 2024/05/24 | 1,649 | 1,656 | 1,647 | 1,656 | 2,000 |
| 2024/05/23 | 1,638 | 1,645 | 1,631 | 1,645 | 5,200 |
| 2024/05/22 | 1,628 | 1,628 | 1,628 | 1,628 | 300 |
| 2024/05/21 | 1,619 | 1,628 | 1,619 | 1,628 | 2,100 |
| 2024/05/20 | 1,615 | 1,623 | 1,612 | 1,618 | 3,900 |
| 2024/05/17 | 1,614 | 1,619 | 1,612 | 1,614 | 3,800 |
| 2024/05/16 | 1,616 | 1,632 | 1,609 | 1,611 | 3,000 |
| 2024/05/15 | 1,632 | 1,632 | 1,620 | 1,625 | 1,100 |
| 2024/05/14 | 1,643 | 1,643 | 1,620 | 1,620 | 3,900 |
| 2024/05/13 | 1,635 | 1,638 | 1,603 | 1,634 | 4,700 |
| 2024/05/10 | 1,619 | 1,624 | 1,608 | 1,623 | 2,400 |
| 2024/05/09 | 1,617 | 1,621 | 1,611 | 1,618 | 1,300 |
| 2024/05/08 | 1,600 | 1,619 | 1,600 | 1,604 | 1,400 |
| 2024/05/07 | 1,600 | 1,624 | 1,599 | 1,600 | 6,300 |
| 2024/05/02 | 1,583 | 1,599 | 1,583 | 1,597 | 3,000 |
| 2024/05/01 | 1,590 | 1,592 | 1,576 | 1,582 | 14,600 |
| 2024/04/30 | 1,598 | 1,598 | 1,580 | 1,580 | 7,800 |
| 2024/04/26 | 1,598 | 1,598 | 1,589 | 1,589 | 3,900 |
| 2024/04/25 | 1,595 | 1,598 | 1,589 | 1,598 | 5,800 |
| 2024/04/24 | 1,594 | 1,594 | 1,588 | 1,590 | 2,300 |
| 2024/04/23 | 1,594 | 1,594 | 1,590 | 1,590 | 500 |
| 2024/04/22 | 1,590 | 1,590 | 1,582 | 1,582 | 600 |
| 2024/04/19 | 1,596 | 1,596 | 1,576 | 1,593 | 1,600 |
| 2024/04/18 | 1,580 | 1,597 | 1,577 | 1,597 | 2,600 |
| 2024/04/17 | 1,582 | 1,582 | 1,578 | 1,580 | 3,700 |
| 2024/04/16 | 1,583 | 1,583 | 1,580 | 1,581 | 4,100 |
| 2024/04/15 | 1,582 | 1,584 | 1,581 | 1,583 | 3,600 |
| 2024/04/12 | 1,599 | 1,599 | 1,582 | 1,582 | 2,000 |
| 2024/04/11 | 1,592 | 1,593 | 1,583 | 1,583 | 2,200 |
| 2024/04/10 | 1,599 | 1,601 | 1,586 | 1,587 | 4,700 |
| 2024/04/09 | 1,592 | 1,592 | 1,585 | 1,585 | 2,300 |
| 2024/04/08 | 1,593 | 1,595 | 1,580 | 1,581 | 3,200 |
| 2024/04/05 | 1,592 | 1,593 | 1,580 | 1,586 | 4,600 |
| 2024/04/04 | 1,600 | 1,600 | 1,592 | 1,592 | 3,000 |
| 2024/04/03 | 1,589 | 1,600 | 1,589 | 1,600 | 4,600 |
| 2024/04/02 | 1,600 | 1,606 | 1,596 | 1,598 | 6,900 |
| 2024/04/01 | 1,598 | 1,601 | 1,597 | 1,600 | 4,700 |
| 2024/03/29 | 1,591 | 1,597 | 1,591 | 1,597 | 1,200 |
| 2024/03/28 | 1,581 | 1,596 | 1,580 | 1,591 | 3,000 |
| 2024/03/27 | 1,589 | 1,594 | 1,583 | 1,587 | 3,700 |
| 2024/03/26 | 1,583 | 1,593 | 1,583 | 1,587 | 2,600 |
| 2024/03/25 | 1,583 | 1,595 | 1,580 | 1,583 | 4,100 |
| 2024/03/22 | 1,582 | 1,589 | 1,570 | 1,583 | 3,200 |
| 2024/03/21 | 1,582 | 1,585 | 1,576 | 1,585 | 2,400 |
| 2024/03/19 | 1,578 | 1,584 | 1,571 | 1,578 | 5,200 |
| 2024/03/18 | 1,577 | 1,591 | 1,577 | 1,578 | 4,800 |
| 2024/03/15 | 1,599 | 1,599 | 1,560 | 1,577 | 4,700 |
| 2024/03/14 | 1,604 | 1,604 | 1,570 | 1,583 | 11,700 |
| 2024/03/13 | 1,590 | 1,626 | 1,580 | 1,599 | 14,300 |
| 2024/03/12 | 1,598 | 1,600 | 1,584 | 1,600 | 3,700 |
| 2024/03/11 | 1,580 | 1,582 | 1,573 | 1,573 | 1,700 |
| 2024/03/08 | 1,571 | 1,585 | 1,570 | 1,585 | 400 |
| 2024/03/07 | 1,570 | 1,587 | 1,570 | 1,570 | 5,200 |
| 2024/03/06 | 1,565 | 1,577 | 1,560 | 1,570 | 2,600 |
| 2024/03/05 | 1,574 | 1,574 | 1,556 | 1,563 | 4,500 |
| 2024/03/04 | 1,605 | 1,605 | 1,573 | 1,573 | 4,400 |
| 2024/03/01 | 1,612 | 1,612 | 1,597 | 1,605 | 2,100 |
| 2024/02/29 | 1,614 | 1,614 | 1,593 | 1,604 | 500 |
| 2024/02/28 | 1,610 | 1,616 | 1,596 | 1,610 | 3,400 |
| 2024/02/27 | 1,590 | 1,612 | 1,590 | 1,596 | 2,000 |
| 2024/02/26 | 1,621 | 1,623 | 1,587 | 1,589 | 8,500 |
| 2024/02/22 | 1,600 | 1,620 | 1,600 | 1,620 | 2,900 |
| 2024/02/21 | 1,615 | 1,615 | 1,606 | 1,606 | 1,500 |
| 2024/02/20 | 1,599 | 1,615 | 1,597 | 1,615 | 3,200 |
| 2024/02/19 | 1,587 | 1,599 | 1,580 | 1,599 | 400 |
| 2024/02/16 | 1,581 | 1,588 | 1,573 | 1,581 | 4,600 |
| 2024/02/15 | 1,585 | 1,587 | 1,578 | 1,578 | 1,100 |
| 2024/02/14 | 1,579 | 1,584 | 1,575 | 1,584 | 800 |
| 2024/02/13 | 1,598 | 1,598 | 1,575 | 1,575 | 4,900 |
| 2024/02/09 | 1,599 | 1,599 | 1,589 | 1,590 | 2,000 |
| 2024/02/08 | 1,602 | 1,602 | 1,583 | 1,599 | 2,100 |
| 2024/02/07 | 1,595 | 1,599 | 1,591 | 1,591 | 2,300 |
| 2024/02/06 | 1,594 | 1,600 | 1,587 | 1,600 | 1,600 |
| 2024/02/05 | 1,591 | 1,591 | 1,581 | 1,590 | 1,000 |
| 2024/02/02 | 1,591 | 1,594 | 1,570 | 1,590 | 3,800 |
| 2024/02/01 | 1,577 | 1,591 | 1,565 | 1,591 | 5,400 |
| 2024/01/31 | 1,592 | 1,593 | 1,570 | 1,577 | 2,500 |
| 2024/01/30 | 1,588 | 1,597 | 1,581 | 1,581 | 2,200 |
| 2024/01/29 | 1,607 | 1,607 | 1,587 | 1,587 | 2,900 |
| 2024/01/26 | 1,593 | 1,609 | 1,592 | 1,596 | 3,000 |
| 2024/01/25 | 1,628 | 1,628 | 1,599 | 1,609 | 2,300 |
| 2024/01/24 | 1,622 | 1,622 | 1,584 | 1,599 | 5,100 |
| 2024/01/23 | 1,596 | 1,602 | 1,580 | 1,600 | 3,200 |
| 2024/01/22 | 1,580 | 1,589 | 1,578 | 1,580 | 2,400 |
| 2024/01/19 | 1,590 | 1,592 | 1,580 | 1,580 | 4,100 |
| 2024/01/18 | 1,593 | 1,593 | 1,576 | 1,590 | 2,900 |
| 2024/01/17 | 1,580 | 1,615 | 1,577 | 1,577 | 6,700 |
| 2024/01/16 | 1,607 | 1,607 | 1,566 | 1,580 | 4,700 |
| 2024/01/15 | 1,539 | 1,620 | 1,539 | 1,610 | 23,200 |
| 2024/01/12 | 1,524 | 1,524 | 1,501 | 1,524 | 2,600 |
| 2024/01/11 | 1,503 | 1,526 | 1,468 | 1,494 | 6,100 |
| 2024/01/10 | 1,462 | 1,493 | 1,449 | 1,489 | 5,500 |
| 2024/01/09 | 1,431 | 1,451 | 1,401 | 1,447 | 9,600 |
| 2024/01/05 | 1,400 | 1,428 | 1,400 | 1,427 | 8,200 |
| 2024/01/04 | 1,400 | 1,419 | 1,386 | 1,399 | 9,000 |