6189 (株)グローバルキッズCOMPANY の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 749 | 757 | 737 | 752 | 19,700 | 752 |
2019-12-27 | 752 | 763 | 750 | 760 | 41,300 | 760 |
2019-12-26 | 731 | 750 | 731 | 745 | 52,800 | 745 |
2019-12-25 | 749 | 749 | 728 | 732 | 30,300 | 732 |
2019-12-24 | 747 | 749 | 742 | 748 | 24,800 | 748 |
2019-12-23 | 740 | 747 | 738 | 741 | 37,200 | 741 |
2019-12-20 | 716 | 738 | 711 | 735 | 46,300 | 735 |
2019-12-19 | 722 | 722 | 708 | 713 | 50,100 | 713 |
2019-12-18 | 727 | 728 | 720 | 722 | 18,700 | 722 |
2019-12-17 | 729 | 730 | 711 | 726 | 34,000 | 726 |
2019-12-16 | 731 | 732 | 723 | 728 | 25,800 | 728 |
2019-12-13 | 737 | 738 | 726 | 731 | 40,100 | 731 |
2019-12-12 | 741 | 742 | 735 | 737 | 25,500 | 737 |
2019-12-11 | 745 | 747 | 740 | 740 | 23,400 | 740 |
2019-12-10 | 747 | 747 | 743 | 745 | 28,300 | 745 |
2019-12-09 | 749 | 753 | 743 | 753 | 31,100 | 753 |
2019-12-06 | 746 | 755 | 746 | 750 | 18,500 | 750 |
2019-12-05 | 750 | 753 | 743 | 752 | 20,000 | 752 |
2019-12-04 | 748 | 750 | 742 | 750 | 32,700 | 750 |
2019-12-03 | 750 | 754 | 748 | 750 | 19,000 | 750 |
2019-12-02 | 753 | 762 | 750 | 755 | 45,800 | 755 |
2019-11-29 | 756 | 761 | 756 | 760 | 15,400 | 760 |
2019-11-28 | 757 | 758 | 750 | 756 | 26,700 | 756 |
2019-11-27 | 752 | 760 | 749 | 754 | 34,400 | 754 |
2019-11-26 | 760 | 760 | 750 | 751 | 19,400 | 751 |
2019-11-25 | 752 | 757 | 750 | 752 | 25,800 | 752 |
2019-11-22 | 751 | 758 | 750 | 750 | 19,900 | 750 |
2019-11-21 | 769 | 769 | 750 | 750 | 39,500 | 750 |
2019-11-20 | 766 | 775 | 764 | 767 | 17,900 | 767 |
2019-11-19 | 776 | 777 | 763 | 777 | 40,200 | 777 |
2019-11-18 | 788 | 788 | 770 | 777 | 22,600 | 777 |
2019-11-15 | 768 | 789 | 767 | 789 | 68,400 | 789 |
2019-11-14 | 801 | 806 | 767 | 767 | 178,500 | 767 |
2019-11-13 | 874 | 876 | 865 | 876 | 9,400 | 876 |
2019-11-12 | 856 | 876 | 849 | 870 | 14,600 | 870 |
2019-11-11 | 858 | 858 | 847 | 850 | 14,400 | 850 |
2019-11-08 | 867 | 870 | 847 | 848 | 12,600 | 848 |
2019-11-07 | 876 | 876 | 861 | 866 | 7,800 | 866 |
2019-11-06 | 866 | 870 | 858 | 865 | 4,900 | 865 |
2019-11-05 | 884 | 885 | 859 | 864 | 30,200 | 864 |
2019-11-01 | 878 | 878 | 853 | 875 | 6,800 | 875 |
2019-10-31 | 897 | 897 | 872 | 879 | 5,600 | 879 |
2019-10-30 | 840 | 889 | 836 | 889 | 31,200 | 889 |
2019-10-29 | 842 | 845 | 840 | 840 | 4,400 | 840 |
2019-10-28 | 835 | 837 | 831 | 834 | 6,700 | 834 |
2019-10-25 | 832 | 836 | 832 | 834 | 3,200 | 834 |
2019-10-24 | 831 | 841 | 830 | 830 | 4,600 | 830 |
2019-10-23 | 831 | 837 | 830 | 830 | 5,200 | 830 |
2019-10-21 | 838 | 841 | 819 | 827 | 21,100 | 827 |
2019-10-18 | 841 | 854 | 837 | 837 | 7,700 | 837 |
2019-10-17 | 843 | 857 | 839 | 840 | 8,400 | 840 |
2019-10-16 | 857 | 858 | 839 | 845 | 9,800 | 845 |
2019-10-15 | 855 | 858 | 849 | 853 | 7,700 | 853 |
2019-10-11 | 839 | 850 | 834 | 838 | 9,900 | 838 |
2019-10-10 | 849 | 849 | 834 | 842 | 9,000 | 842 |
2019-10-09 | 850 | 850 | 836 | 843 | 6,100 | 843 |
2019-10-08 | 833 | 853 | 833 | 852 | 11,000 | 852 |
2019-10-07 | 831 | 832 | 824 | 831 | 8,900 | 831 |
2019-10-04 | 824 | 827 | 818 | 824 | 10,500 | 824 |
2019-10-03 | 819 | 827 | 815 | 827 | 18,100 | 827 |
2019-10-02 | 848 | 859 | 842 | 842 | 9,700 | 842 |
2019-10-01 | 837 | 859 | 837 | 856 | 14,700 | 856 |
2019-09-30 | 834 | 841 | 823 | 837 | 10,100 | 837 |
2019-09-27 | 855 | 859 | 827 | 834 | 27,300 | 834 |
2019-09-26 | 855 | 873 | 855 | 859 | 18,100 | 859 |
2019-09-25 | 871 | 875 | 850 | 855 | 12,800 | 855 |
2019-09-24 | 882 | 883 | 862 | 871 | 22,700 | 871 |
2019-09-20 | 884 | 885 | 877 | 882 | 5,800 | 882 |
2019-09-19 | 880 | 890 | 846 | 872 | 36,000 | 872 |
2019-09-18 | 899 | 900 | 876 | 883 | 12,500 | 883 |
2019-09-17 | 899 | 909 | 885 | 907 | 13,000 | 907 |
2019-09-13 | 897 | 897 | 884 | 885 | 16,000 | 885 |
2019-09-12 | 873 | 895 | 873 | 894 | 12,000 | 894 |
2019-09-11 | 875 | 885 | 873 | 878 | 8,200 | 878 |
2019-09-10 | 874 | 895 | 865 | 866 | 15,400 | 866 |
2019-09-09 | 857 | 875 | 857 | 874 | 7,900 | 874 |
2019-09-06 | 839 | 857 | 839 | 857 | 13,200 | 857 |
2019-09-05 | 833 | 840 | 831 | 839 | 9,100 | 839 |
2019-09-04 | 826 | 835 | 826 | 828 | 6,800 | 828 |
2019-09-03 | 828 | 835 | 827 | 835 | 9,300 | 835 |
2019-09-02 | 831 | 835 | 825 | 834 | 13,100 | 834 |
2019-08-30 | 813 | 833 | 809 | 831 | 18,100 | 831 |
2019-08-29 | 815 | 819 | 810 | 813 | 22,300 | 813 |
2019-08-28 | 820 | 820 | 810 | 815 | 11,700 | 815 |
2019-08-27 | 826 | 826 | 812 | 822 | 8,900 | 822 |
2019-08-26 | 819 | 821 | 810 | 819 | 29,600 | 819 |
2019-08-23 | 838 | 838 | 823 | 828 | 8,600 | 828 |
2019-08-22 | 834 | 836 | 820 | 831 | 21,500 | 831 |
2019-08-21 | 830 | 833 | 820 | 833 | 21,700 | 833 |
2019-08-20 | 816 | 833 | 809 | 820 | 130,600 | 820 |
2019-08-19 | 878 | 878 | 852 | 861 | 16,700 | 861 |
2019-08-16 | 877 | 882 | 872 | 873 | 8,600 | 873 |
2019-08-15 | 861 | 879 | 852 | 877 | 25,900 | 877 |
2019-08-14 | 899 | 909 | 872 | 889 | 73,400 | 889 |
2019-08-13 | 991 | 996 | 964 | 992 | 22,800 | 992 |
2019-08-09 | 969 | 976 | 954 | 976 | 5,500 | 976 |
2019-08-08 | 969 | 969 | 948 | 960 | 7,800 | 960 |
2019-08-07 | 954 | 967 | 952 | 961 | 5,500 | 961 |
2019-08-06 | 928 | 958 | 917 | 954 | 17,400 | 954 |
2019-08-05 | 983 | 983 | 950 | 961 | 21,000 | 961 |
2019-08-02 | 1,001 | 1,002 | 980 | 992 | 36,800 | 992 |
2019-08-01 | 1,005 | 1,014 | 1,004 | 1,014 | 3,400 | 1,014 |
2019-07-31 | 1,002 | 1,013 | 1,002 | 1,005 | 3,600 | 1,005 |
2019-07-30 | 1,004 | 1,021 | 999 | 1,015 | 16,200 | 1,015 |
2019-07-29 | 1,004 | 1,018 | 1,002 | 1,012 | 7,000 | 1,012 |
2019-07-26 | 1,014 | 1,014 | 1,001 | 1,003 | 3,700 | 1,003 |
2019-07-25 | 1,015 | 1,038 | 1,015 | 1,016 | 12,600 | 1,016 |
2019-07-24 | 1,000 | 1,021 | 996 | 1,011 | 8,600 | 1,011 |
2019-07-23 | 1,006 | 1,011 | 994 | 1,000 | 5,700 | 1,000 |
2019-07-22 | 1,000 | 1,011 | 989 | 991 | 14,200 | 991 |
2019-07-19 | 993 | 1,005 | 992 | 992 | 10,600 | 992 |
2019-07-18 | 1,005 | 1,005 | 978 | 978 | 19,200 | 978 |
2019-07-17 | 1,042 | 1,042 | 1,005 | 1,005 | 16,700 | 1,005 |
2019-07-16 | 1,024 | 1,029 | 998 | 1,028 | 17,600 | 1,028 |
2019-07-12 | 1,022 | 1,023 | 997 | 1,010 | 18,100 | 1,010 |
2019-07-11 | 1,020 | 1,023 | 998 | 1,018 | 26,700 | 1,018 |
2019-07-10 | 1,008 | 1,027 | 1,004 | 1,009 | 17,200 | 1,009 |
2019-07-09 | 1,024 | 1,024 | 991 | 1,010 | 12,600 | 1,010 |
2019-07-08 | 1,047 | 1,047 | 1,001 | 1,011 | 22,700 | 1,011 |
2019-07-05 | 970 | 1,039 | 963 | 1,036 | 46,300 | 1,036 |
2019-07-04 | 967 | 973 | 961 | 970 | 11,500 | 970 |
2019-07-03 | 972 | 972 | 953 | 967 | 7,900 | 967 |
2019-07-02 | 973 | 973 | 957 | 964 | 8,000 | 964 |
2019-07-01 | 960 | 970 | 956 | 965 | 13,200 | 965 |
2019-06-28 | 957 | 957 | 937 | 949 | 11,300 | 949 |
2019-06-27 | 957 | 957 | 936 | 956 | 12,000 | 956 |
2019-06-26 | 950 | 950 | 926 | 927 | 10,900 | 927 |
2019-06-25 | 975 | 991 | 946 | 964 | 13,600 | 964 |
2019-06-24 | 960 | 974 | 936 | 974 | 12,100 | 974 |
2019-06-21 | 948 | 982 | 948 | 964 | 21,200 | 964 |
2019-06-20 | 912 | 948 | 912 | 948 | 24,300 | 948 |
2019-06-19 | 900 | 935 | 900 | 935 | 15,400 | 935 |
2019-06-18 | 911 | 917 | 892 | 897 | 13,800 | 897 |
2019-06-17 | 925 | 925 | 913 | 914 | 6,300 | 914 |
2019-06-14 | 906 | 921 | 901 | 917 | 9,500 | 917 |
2019-06-13 | 910 | 910 | 886 | 897 | 14,300 | 897 |
2019-06-12 | 917 | 923 | 902 | 918 | 40,000 | 918 |
2019-06-11 | 924 | 933 | 909 | 923 | 10,300 | 923 |
2019-06-10 | 889 | 921 | 889 | 921 | 23,700 | 921 |
2019-06-07 | 870 | 891 | 854 | 889 | 17,600 | 889 |
2019-06-06 | 899 | 899 | 865 | 866 | 8,400 | 866 |
2019-06-05 | 868 | 894 | 865 | 886 | 23,000 | 886 |
2019-06-04 | 851 | 863 | 829 | 842 | 32,500 | 842 |
2019-06-03 | 880 | 880 | 837 | 851 | 31,300 | 851 |
2019-05-31 | 907 | 907 | 884 | 884 | 17,100 | 884 |
2019-05-30 | 910 | 924 | 885 | 920 | 26,300 | 920 |
2019-05-29 | 919 | 920 | 895 | 918 | 16,800 | 918 |
2019-05-28 | 913 | 922 | 907 | 920 | 14,200 | 920 |
2019-05-27 | 916 | 916 | 899 | 907 | 7,900 | 907 |
2019-05-24 | 882 | 900 | 876 | 890 | 25,200 | 890 |
2019-05-23 | 907 | 909 | 884 | 904 | 29,900 | 904 |
2019-05-22 | 932 | 939 | 907 | 911 | 29,100 | 911 |
2019-05-21 | 965 | 980 | 921 | 926 | 40,500 | 926 |
2019-05-20 | 985 | 990 | 962 | 972 | 28,200 | 972 |
2019-05-17 | 981 | 1,000 | 979 | 993 | 24,700 | 993 |
2019-05-16 | 1,000 | 1,000 | 971 | 978 | 27,800 | 978 |
2019-05-15 | 996 | 1,015 | 952 | 1,000 | 80,800 | 1,000 |
2019-05-14 | 956 | 1,040 | 934 | 1,026 | 41,900 | 1,026 |
2019-05-13 | 1,016 | 1,016 | 985 | 986 | 23,700 | 986 |
2019-05-10 | 990 | 1,026 | 980 | 1,006 | 38,000 | 1,006 |
2019-05-09 | 1,038 | 1,038 | 1,002 | 1,009 | 19,100 | 1,009 |
2019-05-08 | 1,038 | 1,038 | 1,014 | 1,034 | 18,600 | 1,034 |
2019-05-07 | 1,054 | 1,060 | 1,037 | 1,040 | 18,500 | 1,040 |
2019-04-26 | 1,030 | 1,048 | 1,015 | 1,035 | 18,100 | 1,035 |
2019-04-25 | 1,001 | 1,060 | 1,000 | 1,060 | 63,800 | 1,060 |
2019-04-24 | 1,015 | 1,024 | 1,002 | 1,007 | 19,600 | 1,007 |
2019-04-23 | 1,005 | 1,024 | 991 | 1,012 | 23,400 | 1,012 |
2019-04-22 | 1,031 | 1,046 | 1,008 | 1,012 | 25,500 | 1,012 |
2019-04-19 | 1,040 | 1,068 | 1,017 | 1,039 | 32,100 | 1,039 |
2019-04-18 | 1,088 | 1,088 | 1,040 | 1,040 | 36,500 | 1,040 |
2019-04-17 | 1,113 | 1,127 | 1,095 | 1,100 | 36,900 | 1,100 |
2019-04-16 | 1,070 | 1,108 | 1,057 | 1,095 | 58,900 | 1,095 |
2019-04-15 | 1,038 | 1,070 | 1,012 | 1,067 | 36,000 | 1,067 |
2019-04-12 | 1,026 | 1,034 | 1,007 | 1,008 | 11,400 | 1,008 |
2019-04-11 | 1,037 | 1,039 | 1,001 | 1,026 | 48,100 | 1,026 |
2019-04-10 | 1,044 | 1,063 | 1,036 | 1,041 | 17,900 | 1,041 |
2019-04-09 | 1,072 | 1,072 | 1,038 | 1,047 | 27,900 | 1,047 |
2019-04-08 | 1,125 | 1,125 | 1,070 | 1,082 | 32,900 | 1,082 |
2019-04-05 | 1,110 | 1,125 | 1,081 | 1,125 | 22,900 | 1,125 |
2019-04-04 | 1,118 | 1,156 | 1,102 | 1,115 | 44,000 | 1,115 |
2019-04-03 | 1,113 | 1,113 | 1,051 | 1,099 | 38,600 | 1,099 |
2019-04-02 | 1,150 | 1,156 | 1,084 | 1,115 | 52,300 | 1,115 |
2019-04-01 | 1,138 | 1,174 | 1,120 | 1,124 | 46,000 | 1,124 |
2019-03-29 | 1,158 | 1,164 | 1,113 | 1,127 | 60,100 | 1,127 |
2019-03-28 | 1,185 | 1,188 | 1,129 | 1,134 | 128,800 | 1,134 |
2019-03-27 | 1,022 | 1,119 | 1,022 | 1,119 | 93,200 | 1,119 |
2019-03-26 | 999 | 1,016 | 992 | 1,002 | 21,900 | 1,002 |
2019-03-25 | 1,006 | 1,020 | 974 | 984 | 48,200 | 984 |
2019-03-22 | 973 | 1,040 | 944 | 1,039 | 75,700 | 1,039 |
2019-03-20 | 958 | 969 | 948 | 964 | 19,000 | 964 |
2019-03-19 | 980 | 980 | 950 | 960 | 27,900 | 960 |
2019-03-18 | 991 | 1,025 | 940 | 967 | 87,700 | 967 |
2019-03-15 | 898 | 1,009 | 883 | 986 | 178,800 | 986 |
2019-03-14 | 917 | 917 | 886 | 891 | 13,900 | 891 |
2019-03-13 | 921 | 921 | 880 | 908 | 28,300 | 908 |
2019-03-12 | 911 | 932 | 903 | 906 | 29,900 | 906 |
2019-03-11 | 908 | 911 | 879 | 892 | 34,300 | 892 |
2019-03-08 | 933 | 935 | 903 | 908 | 65,400 | 908 |
2019-03-07 | 986 | 994 | 958 | 963 | 31,400 | 963 |
2019-03-06 | 978 | 1,006 | 956 | 1,000 | 40,000 | 1,000 |
2019-03-05 | 995 | 1,015 | 952 | 976 | 60,400 | 976 |
2019-03-04 | 965 | 1,007 | 951 | 994 | 81,700 | 994 |
2019-03-01 | 900 | 943 | 894 | 943 | 43,200 | 943 |
2019-02-28 | 890 | 897 | 878 | 882 | 23,600 | 882 |
2019-02-27 | 876 | 884 | 870 | 883 | 15,400 | 883 |
2019-02-26 | 884 | 889 | 876 | 876 | 14,900 | 876 |
2019-02-25 | 874 | 899 | 867 | 883 | 30,000 | 883 |
2019-02-22 | 885 | 885 | 860 | 869 | 21,300 | 869 |
2019-02-21 | 877 | 880 | 865 | 874 | 23,000 | 874 |
2019-02-20 | 858 | 885 | 856 | 873 | 24,400 | 873 |
2019-02-19 | 879 | 879 | 852 | 856 | 20,500 | 856 |
2019-02-18 | 861 | 884 | 848 | 880 | 39,400 | 880 |
2019-02-15 | 907 | 907 | 816 | 831 | 86,300 | 831 |
2019-02-14 | 911 | 918 | 860 | 902 | 71,700 | 902 |
2019-02-13 | 947 | 956 | 926 | 951 | 19,700 | 951 |
2019-02-12 | 927 | 940 | 921 | 932 | 18,600 | 932 |
2019-02-08 | 938 | 948 | 914 | 917 | 20,600 | 917 |
2019-02-07 | 990 | 990 | 944 | 952 | 27,300 | 952 |
2019-02-06 | 971 | 998 | 971 | 983 | 29,400 | 983 |
2019-02-05 | 950 | 970 | 943 | 966 | 23,000 | 966 |
2019-02-04 | 920 | 952 | 920 | 950 | 16,300 | 950 |
2019-02-01 | 926 | 936 | 919 | 921 | 12,900 | 921 |
2019-01-31 | 907 | 929 | 905 | 926 | 14,800 | 926 |
2019-01-30 | 942 | 942 | 901 | 901 | 31,800 | 901 |
2019-01-29 | 948 | 950 | 920 | 943 | 14,500 | 943 |
2019-01-28 | 960 | 960 | 940 | 948 | 18,100 | 948 |
2019-01-25 | 942 | 976 | 942 | 956 | 24,500 | 956 |
2019-01-24 | 929 | 951 | 914 | 942 | 21,800 | 942 |
2019-01-23 | 920 | 927 | 900 | 914 | 37,100 | 914 |
2019-01-22 | 934 | 954 | 925 | 930 | 29,900 | 930 |
2019-01-21 | 948 | 948 | 922 | 923 | 31,700 | 923 |
2019-01-18 | 910 | 930 | 910 | 918 | 24,200 | 918 |
2019-01-17 | 897 | 908 | 897 | 904 | 10,700 | 904 |
2019-01-16 | 909 | 912 | 894 | 902 | 20,800 | 902 |
2019-01-15 | 935 | 935 | 908 | 909 | 27,600 | 909 |
2019-01-11 | 923 | 923 | 901 | 916 | 14,300 | 916 |
2019-01-10 | 904 | 911 | 881 | 900 | 28,900 | 900 |
2019-01-09 | 922 | 945 | 911 | 911 | 27,300 | 911 |
2019-01-08 | 916 | 934 | 901 | 920 | 32,400 | 920 |
2019-01-07 | 925 | 925 | 888 | 904 | 33,200 | 904 |
2019-01-04 | 875 | 882 | 849 | 880 | 36,800 | 880 |
分割・併合履歴 : なし