6189 (株)グローバルキッズCOMPANY の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 636 | 640 | 635 | 635 | 13,800 | 635 |
| 2024-05-01 | 630 | 643 | 630 | 635 | 58,200 | 635 |
| 2024-04-30 | 630 | 656 | 630 | 651 | 32,100 | 651 |
| 2024-04-26 | 627 | 634 | 621 | 621 | 39,700 | 621 |
| 2024-04-25 | 642 | 642 | 626 | 628 | 22,400 | 628 |
| 2024-04-24 | 651 | 655 | 642 | 642 | 11,000 | 642 |
| 2024-04-23 | 644 | 654 | 644 | 650 | 10,300 | 650 |
| 2024-04-22 | 641 | 646 | 638 | 644 | 10,300 | 644 |
| 2024-04-19 | 656 | 656 | 604 | 633 | 62,400 | 633 |
| 2024-04-18 | 670 | 672 | 661 | 661 | 6,300 | 661 |
| 2024-04-17 | 682 | 682 | 669 | 669 | 11,400 | 669 |
| 2024-04-16 | 684 | 685 | 675 | 677 | 10,500 | 677 |
| 2024-04-15 | 691 | 691 | 681 | 684 | 4,000 | 684 |
| 2024-04-12 | 680 | 688 | 680 | 686 | 5,300 | 686 |
| 2024-04-11 | 686 | 687 | 679 | 681 | 5,500 | 681 |
| 2024-04-10 | 682 | 696 | 682 | 689 | 9,500 | 689 |
| 2024-04-09 | 683 | 691 | 681 | 681 | 9,100 | 681 |
| 2024-04-08 | 690 | 690 | 680 | 682 | 15,400 | 682 |
| 2024-04-05 | 690 | 693 | 680 | 681 | 14,200 | 681 |
| 2024-04-04 | 689 | 690 | 684 | 690 | 17,100 | 690 |
| 2024-04-03 | 683 | 690 | 682 | 689 | 5,700 | 689 |
| 2024-04-02 | 688 | 698 | 683 | 683 | 16,800 | 683 |
| 2024-04-01 | 707 | 707 | 688 | 688 | 13,900 | 688 |
| 2024-03-29 | 693 | 702 | 687 | 700 | 19,200 | 700 |
| 2024-03-28 | 675 | 700 | 675 | 688 | 21,100 | 688 |
| 2024-03-27 | 682 | 684 | 673 | 673 | 37,600 | 673 |
| 2024-03-26 | 670 | 680 | 669 | 674 | 15,600 | 674 |
| 2024-03-25 | 680 | 682 | 671 | 681 | 16,800 | 681 |
| 2024-03-22 | 689 | 689 | 658 | 680 | 23,600 | 680 |
| 2024-03-21 | 693 | 693 | 684 | 690 | 9,100 | 690 |
| 2024-03-19 | 696 | 696 | 680 | 693 | 22,300 | 693 |
| 2024-03-18 | 683 | 702 | 683 | 697 | 89,900 | 697 |
| 2024-03-15 | 673 | 689 | 673 | 687 | 33,100 | 687 |
| 2024-03-14 | 667 | 675 | 662 | 670 | 11,700 | 670 |
| 2024-03-13 | 658 | 675 | 656 | 667 | 27,000 | 667 |
| 2024-03-12 | 657 | 665 | 653 | 658 | 6,600 | 658 |
| 2024-03-11 | 660 | 663 | 650 | 657 | 18,500 | 657 |
| 2024-03-08 | 668 | 671 | 661 | 662 | 10,000 | 662 |
| 2024-03-07 | 670 | 673 | 667 | 668 | 8,300 | 668 |
| 2024-03-06 | 669 | 673 | 666 | 670 | 4,600 | 670 |
| 2024-03-05 | 675 | 675 | 665 | 671 | 5,400 | 671 |
| 2024-03-04 | 679 | 680 | 666 | 679 | 20,200 | 679 |
| 2024-03-01 | 677 | 686 | 670 | 679 | 24,200 | 679 |
| 2024-02-29 | 670 | 680 | 666 | 673 | 11,600 | 673 |
| 2024-02-28 | 671 | 676 | 669 | 672 | 11,400 | 672 |
| 2024-02-27 | 671 | 684 | 668 | 677 | 14,900 | 677 |
| 2024-02-26 | 680 | 698 | 668 | 671 | 75,900 | 671 |
| 2024-02-22 | 631 | 632 | 628 | 630 | 3,300 | 630 |
| 2024-02-21 | 630 | 630 | 627 | 628 | 4,300 | 628 |
| 2024-02-20 | 634 | 634 | 626 | 630 | 10,300 | 630 |
| 2024-02-19 | 633 | 639 | 631 | 633 | 7,300 | 633 |
| 2024-02-16 | 633 | 638 | 627 | 632 | 11,300 | 632 |
| 2024-02-15 | 653 | 653 | 626 | 626 | 18,200 | 626 |
| 2024-02-14 | 647 | 650 | 645 | 650 | 5,100 | 650 |
| 2024-02-13 | 649 | 653 | 645 | 651 | 5,100 | 651 |
| 2024-02-09 | 649 | 653 | 645 | 645 | 7,800 | 645 |
| 2024-02-08 | 654 | 654 | 648 | 649 | 6,400 | 649 |
| 2024-02-07 | 662 | 662 | 655 | 655 | 5,000 | 655 |
| 2024-02-06 | 663 | 663 | 660 | 660 | 2,800 | 660 |
| 2024-02-05 | 663 | 664 | 655 | 662 | 4,800 | 662 |
| 2024-02-02 | 657 | 659 | 655 | 659 | 4,900 | 659 |
| 2024-02-01 | 656 | 664 | 655 | 657 | 6,600 | 657 |
| 2024-01-31 | 656 | 666 | 653 | 666 | 13,900 | 666 |
| 2024-01-30 | 665 | 666 | 650 | 650 | 39,800 | 650 |
| 2024-01-29 | 660 | 667 | 660 | 662 | 10,200 | 662 |
| 2024-01-26 | 656 | 659 | 653 | 658 | 4,000 | 658 |
| 2024-01-25 | 650 | 657 | 650 | 652 | 4,500 | 652 |
| 2024-01-24 | 656 | 657 | 650 | 650 | 9,600 | 650 |
| 2024-01-23 | 647 | 658 | 647 | 652 | 6,600 | 652 |
| 2024-01-22 | 647 | 655 | 647 | 651 | 5,900 | 651 |
| 2024-01-19 | 644 | 652 | 644 | 647 | 3,800 | 647 |
| 2024-01-18 | 643 | 647 | 641 | 643 | 5,800 | 643 |
| 2024-01-17 | 650 | 653 | 640 | 640 | 8,600 | 640 |
| 2024-01-16 | 656 | 656 | 646 | 650 | 5,400 | 650 |
| 2024-01-15 | 654 | 656 | 648 | 653 | 13,600 | 653 |
| 2024-01-12 | 653 | 655 | 641 | 643 | 16,200 | 643 |
| 2024-01-11 | 659 | 659 | 653 | 653 | 9,400 | 653 |
| 2024-01-10 | 659 | 659 | 651 | 651 | 5,900 | 651 |
| 2024-01-09 | 662 | 662 | 654 | 655 | 15,500 | 655 |
| 2024-01-05 | 663 | 663 | 653 | 653 | 4,300 | 653 |
| 2024-01-04 | 648 | 663 | 643 | 657 | 5,900 | 657 |
分割・併合履歴 ： なし
