6189 (株)グローバルキッズCOMPANY の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 672 | 674 | 666 | 666 | 11,400 | 666 |
| 2025-05-09 | 673 | 677 | 668 | 671 | 6,700 | 671 |
| 2025-05-08 | 673 | 673 | 670 | 670 | 8,600 | 670 |
| 2025-05-07 | 682 | 682 | 677 | 677 | 3,700 | 677 |
| 2025-05-02 | 675 | 684 | 673 | 679 | 7,000 | 679 |
| 2025-05-01 | 676 | 684 | 675 | 675 | 11,800 | 675 |
| 2025-04-30 | 688 | 692 | 686 | 690 | 12,100 | 690 |
| 2025-04-28 | 681 | 690 | 681 | 686 | 7,200 | 686 |
| 2025-04-25 | 679 | 687 | 677 | 681 | 2,700 | 681 |
| 2025-04-24 | 680 | 683 | 676 | 677 | 4,300 | 677 |
| 2025-04-23 | 673 | 678 | 672 | 678 | 3,300 | 678 |
| 2025-04-22 | 669 | 673 | 660 | 673 | 3,900 | 673 |
| 2025-04-21 | 678 | 695 | 655 | 668 | 28,500 | 668 |
| 2025-04-18 | 675 | 678 | 666 | 678 | 3,700 | 678 |
| 2025-04-17 | 675 | 676 | 665 | 671 | 6,100 | 671 |
| 2025-04-16 | 671 | 676 | 670 | 670 | 2,800 | 670 |
| 2025-04-15 | 676 | 676 | 671 | 676 | 6,300 | 676 |
| 2025-04-14 | 675 | 681 | 674 | 676 | 8,100 | 676 |
| 2025-04-11 | 655 | 680 | 655 | 674 | 9,400 | 674 |
| 2025-04-10 | 685 | 685 | 652 | 675 | 11,200 | 675 |
| 2025-04-09 | 657 | 657 | 630 | 630 | 16,900 | 630 |
| 2025-04-08 | 670 | 670 | 655 | 661 | 10,400 | 661 |
| 2025-04-07 | 608 | 641 | 600 | 635 | 31,000 | 635 |
| 2025-04-04 | 680 | 680 | 672 | 675 | 23,800 | 675 |
| 2025-04-03 | 685 | 693 | 684 | 690 | 14,700 | 690 |
| 2025-04-02 | 689 | 692 | 688 | 689 | 3,600 | 689 |
| 2025-04-01 | 691 | 692 | 685 | 686 | 5,200 | 686 |
| 2025-03-31 | 692 | 693 | 685 | 685 | 12,500 | 685 |
| 2025-03-28 | 690 | 703 | 688 | 696 | 10,900 | 696 |
| 2025-03-27 | 710 | 715 | 701 | 708 | 19,100 | 708 |
| 2025-03-26 | 701 | 708 | 701 | 708 | 19,000 | 708 |
| 2025-03-25 | 704 | 704 | 700 | 701 | 4,800 | 701 |
| 2025-03-24 | 705 | 705 | 700 | 702 | 12,900 | 702 |
| 2025-03-21 | 700 | 706 | 700 | 700 | 9,900 | 700 |
| 2025-03-19 | 702 | 704 | 700 | 700 | 7,400 | 700 |
| 2025-03-18 | 703 | 705 | 699 | 699 | 8,700 | 699 |
| 2025-03-17 | 704 | 707 | 696 | 696 | 27,900 | 696 |
| 2025-03-14 | 697 | 702 | 697 | 702 | 7,000 | 702 |
| 2025-03-13 | 702 | 703 | 696 | 697 | 3,600 | 697 |
| 2025-03-12 | 697 | 701 | 696 | 701 | 4,100 | 701 |
| 2025-03-11 | 695 | 701 | 695 | 695 | 4,100 | 695 |
| 2025-03-10 | 705 | 705 | 696 | 697 | 10,000 | 697 |
| 2025-03-07 | 698 | 703 | 697 | 702 | 8,300 | 702 |
| 2025-03-06 | 703 | 704 | 696 | 698 | 16,300 | 698 |
| 2025-03-05 | 700 | 704 | 700 | 701 | 2,000 | 701 |
| 2025-03-04 | 700 | 705 | 700 | 700 | 3,700 | 700 |
| 2025-03-03 | 705 | 705 | 699 | 703 | 5,300 | 703 |
| 2025-02-28 | 700 | 704 | 695 | 700 | 7,500 | 700 |
| 2025-02-27 | 696 | 703 | 696 | 702 | 8,000 | 702 |
| 2025-02-26 | 696 | 699 | 693 | 695 | 4,200 | 695 |
| 2025-02-25 | 699 | 700 | 688 | 692 | 7,700 | 692 |
| 2025-02-21 | 690 | 700 | 690 | 700 | 2,900 | 700 |
| 2025-02-20 | 700 | 702 | 690 | 690 | 6,300 | 690 |
| 2025-02-19 | 702 | 703 | 698 | 699 | 5,900 | 699 |
| 2025-02-18 | 700 | 703 | 697 | 702 | 10,800 | 702 |
| 2025-02-17 | 700 | 700 | 695 | 700 | 12,700 | 700 |
| 2025-02-14 | 695 | 700 | 690 | 700 | 7,700 | 700 |
| 2025-02-13 | 694 | 695 | 690 | 694 | 5,600 | 694 |
| 2025-02-12 | 698 | 698 | 690 | 690 | 12,200 | 690 |
| 2025-02-10 | 694 | 694 | 690 | 694 | 7,300 | 694 |
| 2025-02-07 | 691 | 694 | 685 | 688 | 7,400 | 688 |
| 2025-02-06 | 698 | 698 | 690 | 693 | 7,900 | 693 |
| 2025-02-05 | 683 | 699 | 683 | 692 | 7,800 | 692 |
| 2025-02-04 | 693 | 700 | 680 | 681 | 20,300 | 681 |
| 2025-02-03 | 695 | 695 | 681 | 692 | 38,100 | 692 |
| 2025-01-31 | 696 | 706 | 696 | 700 | 19,000 | 700 |
| 2025-01-30 | 706 | 712 | 679 | 679 | 80,700 | 679 |
| 2025-01-29 | 711 | 716 | 711 | 712 | 6,400 | 712 |
| 2025-01-28 | 706 | 715 | 706 | 710 | 7,700 | 710 |
| 2025-01-27 | 705 | 707 | 703 | 706 | 14,000 | 706 |
| 2025-01-24 | 703 | 705 | 703 | 705 | 6,000 | 705 |
| 2025-01-23 | 705 | 705 | 701 | 703 | 5,900 | 703 |
| 2025-01-22 | 697 | 705 | 696 | 702 | 36,500 | 702 |
| 2025-01-21 | 694 | 695 | 692 | 695 | 3,900 | 695 |
| 2025-01-20 | 690 | 691 | 684 | 691 | 10,300 | 691 |
| 2025-01-17 | 682 | 688 | 677 | 682 | 8,200 | 682 |
| 2025-01-16 | 689 | 689 | 681 | 682 | 3,900 | 682 |
| 2025-01-15 | 693 | 693 | 682 | 682 | 11,500 | 682 |
| 2025-01-14 | 681 | 685 | 678 | 683 | 16,200 | 683 |
| 2025-01-10 | 684 | 685 | 681 | 681 | 7,300 | 681 |
| 2025-01-09 | 686 | 686 | 682 | 684 | 3,000 | 684 |
| 2025-01-08 | 690 | 690 | 684 | 685 | 12,700 | 685 |
| 2025-01-07 | 695 | 695 | 687 | 689 | 20,400 | 689 |
| 2025-01-06 | 698 | 699 | 691 | 694 | 33,500 | 694 |
分割・併合履歴 ： なし