6189 (株)グローバルキッズCOMPANY の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	792	827	787	825	17,800	825
2021-12-29	760	798	760	798	29,600	798
2021-12-28	770	770	757	764	25,300	764
2021-12-27	770	772	741	759	35,100	759
2021-12-24	780	785	769	772	10,600	772
2021-12-23	772	778	762	772	21,200	772
2021-12-22	739	781	735	772	49,400	772
2021-12-21	744	745	729	741	19,000	741
2021-12-20	758	759	731	731	24,900	731
2021-12-17	781	781	757	763	28,000	763
2021-12-16	811	811	791	796	12,200	796
2021-12-15	763	791	763	787	13,400	787
2021-12-14	766	773	755	760	16,200	760
2021-12-13	787	798	769	773	16,400	773
2021-12-10	817	817	780	781	18,700	781
2021-12-09	825	839	810	817	14,700	817
2021-12-08	829	829	807	817	5,800	817
2021-12-07	799	820	799	819	14,200	819
2021-12-06	790	799	778	793	14,100	793
2021-12-03	745	776	745	776	26,200	776
2021-12-02	746	748	730	740	21,500	740
2021-12-01	750	772	730	755	29,000	755
2021-11-30	798	805	759	759	24,600	759
2021-11-29	815	820	766	768	56,000	768
2021-11-26	856	856	818	840	32,600	840
2021-11-25	830	871	830	871	21,100	871
2021-11-24	836	838	820	823	13,100	823
2021-11-22	841	842	826	826	18,200	826
2021-11-19	885	886	853	856	14,600	856
2021-11-18	890	890	865	878	19,400	878
2021-11-17	912	912	884	893	16,800	893
2021-11-16	938	938	912	912	16,900	912
2021-11-15	945	945	927	940	42,100	940
2021-11-12	892	914	892	906	7,000	906
2021-11-11	901	904	885	890	7,900	890
2021-11-10	890	907	877	907	10,300	907
2021-11-09	901	906	877	882	18,000	882
2021-11-08	924	925	891	905	17,200	905
2021-11-05	915	915	890	906	13,800	906
2021-11-04	933	949	901	916	32,600	916
2021-11-02	955	955	930	933	13,200	933
2021-11-01	933	969	927	958	36,200	958
2021-10-29	922	929	908	918	14,800	918
2021-10-28	924	929	906	929	21,100	929
2021-10-27	900	935	888	932	31,300	932
2021-10-26	875	903	860	896	28,300	896
2021-10-25	884	910	875	878	31,800	878
2021-10-22	882	907	861	877	27,300	877
2021-10-21	928	928	882	886	51,900	886
2021-10-20	955	955	914	927	81,400	927
2021-10-19	864	948	861	932	129,900	932
2021-10-18	841	864	829	860	20,500	860
2021-10-15	810	828	809	826	15,300	826
2021-10-14	817	819	799	805	9,800	805
2021-10-13	833	833	811	817	8,400	817
2021-10-12	840	844	840	840	4,300	840
2021-10-11	814	840	814	840	11,400	840
2021-10-08	795	808	787	806	11,800	806
2021-10-07	801	808	776	783	21,000	783
2021-10-06	811	831	800	806	25,800	806
2021-10-05	838	842	813	815	38,900	815
2021-10-04	882	882	840	853	35,200	853
2021-10-01	853	871	822	863	42,700	863
2021-09-30	857	905	857	860	94,900	860
2021-09-29	805	842	797	834	29,900	834
2021-09-28	817	819	802	814	12,100	814
2021-09-27	819	826	803	819	26,000	819
2021-09-24	765	843	765	819	65,300	819
2021-09-22	755	765	735	763	15,300	763
2021-09-21	738	765	734	755	13,900	755
2021-09-17	738	760	732	756	13,900	756
2021-09-16	752	752	722	737	27,500	737
2021-09-15	770	770	753	756	9,100	756
2021-09-14	770	770	751	770	17,700	770
2021-09-13	766	770	755	770	20,900	770
2021-09-10	738	763	738	760	14,900	760
2021-09-09	737	744	728	744	25,300	744
2021-09-08	730	730	716	722	17,400	722
2021-09-07	751	751	728	730	16,700	730
2021-09-06	763	768	749	752	16,500	752
2021-09-03	772	772	754	763	25,400	763
2021-09-02	750	770	741	770	30,400	770
2021-09-01	720	741	717	735	20,900	735
2021-08-31	746	751	717	718	39,100	718
2021-08-30	722	759	722	749	34,500	749
2021-08-27	715	775	714	715	94,600	715
2021-08-26	713	721	710	721	14,500	721
2021-08-25	719	727	712	715	21,500	715
2021-08-24	681	719	681	719	20,400	719
2021-08-23	677	687	672	681	16,400	681
2021-08-20	695	695	671	673	41,800	673
2021-08-19	707	732	686	688	39,700	688
2021-08-18	681	706	660	702	84,500	702
2021-08-17	741	742	706	706	18,500	706
2021-08-16	772	772	730	741	25,500	741
2021-08-13	769	773	759	768	8,300	768
2021-08-12	771	777	766	766	7,300	766
2021-08-11	777	780	768	768	6,100	768
2021-08-10	760	774	760	772	6,300	772
2021-08-06	755	760	753	758	6,400	758
2021-08-05	741	762	741	759	17,100	759
2021-08-04	783	785	751	756	27,900	756
2021-08-03	821	825	778	778	36,300	778
2021-08-02	894	895	831	831	45,100	831
2021-07-30	931	931	913	924	7,200	924
2021-07-29	900	935	900	934	13,000	934
2021-07-28	898	912	897	898	5,700	898
2021-07-27	899	913	899	913	6,800	913
2021-07-26	900	904	884	884	9,100	884
2021-07-21	895	910	895	900	8,100	900
2021-07-20	905	912	893	893	15,900	893
2021-07-19	939	939	901	912	19,000	912
2021-07-16	928	942	925	938	10,200	938
2021-07-15	958	958	928	928	12,200	928
2021-07-14	950	962	950	951	3,400	951
2021-07-13	984	984	951	960	16,400	960
2021-07-12	923	1,015	921	986	92,600	986
2021-07-09	909	935	905	923	28,900	923
2021-07-08	950	950	924	924	9,400	924
2021-07-07	947	954	940	953	13,000	953
2021-07-06	950	950	937	944	5,000	944
2021-07-05	960	960	948	953	13,100	953
2021-07-02	946	955	941	951	11,200	951
2021-07-01	920	954	914	939	27,700	939
2021-06-30	943	943	907	919	32,100	919
2021-06-29	984	989	937	948	49,400	948
2021-06-28	966	987	966	984	9,200	984
2021-06-25	956	977	956	966	13,200	966
2021-06-24	997	997	971	971	6,600	971
2021-06-23	991	1,004	987	997	11,200	997
2021-06-22	959	996	959	989	30,800	989
2021-06-21	988	988	945	948	36,700	948
2021-06-18	993	1,004	985	992	12,400	992
2021-06-17	996	999	990	991	3,100	991
2021-06-16	1,000	1,005	993	999	6,200	999
2021-06-15	1,005	1,009	991	1,005	9,900	1,005
2021-06-14	987	1,003	981	1,003	15,500	1,003
2021-06-11	1,007	1,007	989	989	13,000	989
2021-06-10	994	1,001	985	999	13,900	999
2021-06-09	1,013	1,013	991	994	12,000	994
2021-06-08	999	1,008	991	1,004	8,500	1,004
2021-06-07	1,000	1,008	996	996	10,800	996
2021-06-04	1,008	1,008	995	999	10,300	999
2021-06-03	1,004	1,010	999	1,009	3,300	1,009
2021-06-02	1,018	1,025	1,003	1,013	7,700	1,013
2021-06-01	1,001	1,020	988	1,018	16,300	1,018
2021-05-31	1,002	1,027	999	999	16,400	999
2021-05-28	994	1,005	966	1,005	36,500	1,005
2021-05-27	1,011	1,011	992	994	21,600	994
2021-05-26	993	1,025	992	1,021	20,400	1,021
2021-05-25	1,010	1,011	987	992	16,200	992
2021-05-24	1,010	1,027	993	1,014	26,400	1,014
2021-05-21	990	1,056	989	1,012	105,000	1,012
2021-05-20	976	995	974	989	14,700	989
2021-05-19	993	996	977	987	10,000	987
2021-05-18	964	996	961	994	13,600	994
2021-05-17	1,011	1,015	964	964	14,000	964
2021-05-14	1,000	1,009	986	1,000	9,700	1,000
2021-05-13	981	1,007	967	977	24,600	977
2021-05-12	1,009	1,013	983	996	16,600	996
2021-05-11	1,011	1,020	1,003	1,009	12,400	1,009
2021-05-10	994	1,028	994	1,013	19,800	1,013
2021-05-07	1,000	1,016	994	994	12,300	994
2021-05-06	992	1,008	985	1,000	22,500	1,000
2021-04-30	996	999	973	993	20,100	993
2021-04-28	1,004	1,009	996	996	12,000	996
2021-04-27	1,027	1,027	1,001	1,004	15,900	1,004
2021-04-26	1,050	1,053	1,027	1,035	19,900	1,035
2021-04-23	1,026	1,057	1,023	1,047	13,200	1,047
2021-04-22	1,023	1,049	1,018	1,035	13,900	1,035
2021-04-21	1,006	1,042	999	1,023	40,600	1,023
2021-04-20	1,001	1,029	995	1,022	24,900	1,022
2021-04-19	1,025	1,025	998	1,005	32,400	1,005
2021-04-16	1,012	1,030	996	1,024	32,600	1,024
2021-04-15	1,030	1,030	1,009	1,017	10,900	1,017
2021-04-14	1,021	1,026	1,005	1,026	38,500	1,026
2021-04-13	1,035	1,038	1,020	1,033	32,800	1,033
2021-04-12	1,043	1,078	1,036	1,039	46,000	1,039
2021-04-09	1,050	1,089	1,033	1,043	80,900	1,043
2021-04-08	1,061	1,069	1,033	1,041	69,200	1,041
2021-04-07	1,127	1,144	1,016	1,083	327,200	1,083
2021-04-06	1,151	1,180	1,094	1,157	449,600	1,157
2021-04-05	1,052	1,285	1,025	1,190	1,714,700	1,190
2021-04-02	1,020	1,100	1,005	1,023	221,800	1,023
2021-04-01	1,010	1,015	994	1,005	13,400	1,005
2021-03-31	1,010	1,020	991	1,013	16,800	1,013
2021-03-30	1,019	1,026	1,005	1,009	11,700	1,009
2021-03-29	1,002	1,019	987	1,017	33,500	1,017
2021-03-26	1,015	1,025	1,005	1,015	17,600	1,015
2021-03-25	969	1,035	969	1,016	43,100	1,016
2021-03-24	1,007	1,007	973	984	23,300	984
2021-03-23	994	1,013	991	1,003	18,200	1,003
2021-03-22	1,001	1,041	980	995	63,300	995
2021-03-19	965	1,003	953	1,001	39,400	1,001
2021-03-18	975	975	942	965	21,700	965
2021-03-17	956	974	953	971	23,500	971
2021-03-16	936	968	930	964	32,000	964
2021-03-15	908	958	903	940	39,700	940
2021-03-12	866	900	854	895	25,200	895
2021-03-11	847	871	846	865	7,500	865
2021-03-10	861	867	848	852	10,200	852
2021-03-09	844	870	837	870	10,700	870
2021-03-08	858	860	841	845	11,300	845
2021-03-05	850	850	831	848	16,000	848
2021-03-04	870	870	843	850	21,300	850
2021-03-03	846	871	846	871	13,900	871
2021-03-02	854	864	836	846	10,800	846
2021-03-01	851	868	829	868	14,300	868
2021-02-26	861	871	846	846	19,900	846
2021-02-25	832	875	832	874	22,300	874
2021-02-24	848	849	818	828	27,200	828
2021-02-22	854	866	837	848	27,300	848
2021-02-19	853	862	842	854	24,400	854
2021-02-18	873	874	851	853	25,600	853
2021-02-17	878	897	866	873	21,700	873
2021-02-16	890	894	873	877	21,700	877
2021-02-15	913	916	890	890	21,200	890
2021-02-12	912	912	901	905	8,700	905
2021-02-10	900	916	899	907	11,300	907
2021-02-09	899	922	888	902	19,900	902
2021-02-08	911	915	894	896	24,800	896
2021-02-05	910	917	898	910	13,100	910
2021-02-04	928	931	906	913	12,700	913
2021-02-03	905	939	892	931	13,500	931
2021-02-02	885	905	868	905	24,300	905
2021-02-01	924	925	885	885	23,200	885
2021-01-29	947	949	910	918	24,800	918
2021-01-28	917	947	916	943	19,200	943
2021-01-27	936	961	926	945	25,600	945
2021-01-26	961	961	934	939	13,800	939
2021-01-25	941	970	941	962	30,800	962
2021-01-22	882	952	882	939	56,200	939
2021-01-21	873	898	873	880	15,700	880
2021-01-20	884	884	863	873	14,500	873
2021-01-19	863	885	863	884	10,800	884
2021-01-18	873	875	858	863	18,100	863
2021-01-15	891	896	857	871	45,900	871
2021-01-14	918	933	883	903	25,500	903
2021-01-13	911	933	900	927	8,300	927
2021-01-12	928	928	883	912	42,200	912
2021-01-08	936	948	919	928	14,300	928
2021-01-07	946	950	924	940	15,400	940
2021-01-06	924	940	918	931	8,500	931
2021-01-05	937	951	914	914	16,600	914
2021-01-04	964	965	924	943	22,600	943

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31