6189 (株)グローバルキッズCOMPANY の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	565	580	565	579	15,600	579
2022-12-29	551	563	551	562	15,400	562
2022-12-28	562	562	551	555	34,100	555
2022-12-27	559	565	556	559	27,000	559
2022-12-26	555	555	552	552	12,100	552
2022-12-23	555	556	551	551	14,300	551
2022-12-22	560	565	555	555	18,600	555
2022-12-21	552	559	551	555	43,300	555
2022-12-20	574	579	554	555	37,400	555
2022-12-19	576	580	574	579	15,200	579
2022-12-16	578	581	576	576	18,900	576
2022-12-15	576	589	576	588	22,300	588
2022-12-14	570	575	570	574	26,300	574
2022-12-13	572	578	570	573	18,900	573
2022-12-12	576	578	574	576	15,200	576
2022-12-09	568	579	568	570	13,100	570
2022-12-08	575	581	567	568	11,700	568
2022-12-07	565	580	565	575	14,200	575
2022-12-06	566	571	566	566	12,000	566
2022-12-05	590	590	565	568	20,200	568
2022-12-02	584	588	578	584	15,700	584
2022-12-01	587	593	582	588	13,500	588
2022-11-30	587	591	582	587	12,300	587
2022-11-29	592	592	583	587	23,800	587
2022-11-28	602	606	593	595	14,900	595
2022-11-25	599	605	597	602	20,900	602
2022-11-24	597	597	590	597	22,400	597
2022-11-22	591	597	587	590	33,500	590
2022-11-21	569	590	567	588	49,800	588
2022-11-18	570	572	569	569	17,700	569
2022-11-17	563	570	563	570	10,500	570
2022-11-16	557	566	552	563	57,500	563
2022-11-15	547	565	547	557	117,100	557
2022-11-14	575	582	565	577	46,700	577
2022-11-11	575	576	564	574	31,900	574
2022-11-10	574	575	565	572	21,500	572
2022-11-09	582	585	576	576	11,300	576
2022-11-08	579	582	574	581	55,100	581
2022-11-07	574	577	569	573	13,700	573
2022-11-04	565	571	564	566	15,500	566
2022-11-02	574	575	564	565	21,400	565
2022-11-01	578	579	571	573	10,600	573
2022-10-31	575	579	567	579	28,200	579
2022-10-28	576	579	564	565	45,000	565
2022-10-27	578	580	575	577	14,800	577
2022-10-26	581	582	577	577	34,100	577
2022-10-25	585	590	576	576	24,000	576
2022-10-24	584	593	579	583	26,500	583
2022-10-21	600	609	576	584	103,000	584
2022-10-20	590	590	582	589	18,200	589
2022-10-19	596	596	588	588	18,300	588
2022-10-18	596	600	591	594	21,700	594
2022-10-17	600	602	593	594	20,400	594
2022-10-14	596	601	588	600	27,700	600
2022-10-13	591	591	579	582	38,000	582
2022-10-12	592	592	585	589	17,500	589
2022-10-11	600	600	587	590	49,600	590
2022-10-07	611	612	601	601	28,100	601
2022-10-06	611	628	611	616	13,300	616
2022-10-05	627	627	613	618	24,200	618
2022-10-04	613	632	610	618	50,600	618
2022-10-03	607	613	595	613	43,200	613
2022-09-30	617	619	611	615	30,300	615
2022-09-29	616	631	614	622	33,800	622
2022-09-28	636	636	613	629	64,200	629
2022-09-27	643	645	634	640	51,300	640
2022-09-26	655	655	643	643	32,300	643
2022-09-22	655	663	645	663	53,200	663
2022-09-21	668	668	661	664	24,300	664
2022-09-20	665	672	663	672	13,700	672
2022-09-16	675	675	664	665	27,600	665
2022-09-15	679	692	677	681	22,000	681
2022-09-14	670	679	663	679	21,200	679
2022-09-13	672	675	669	672	10,000	672
2022-09-12	674	676	665	673	28,700	673
2022-09-09	669	677	669	674	9,000	674
2022-09-08	676	682	671	671	25,600	671
2022-09-07	675	676	664	676	14,600	676
2022-09-06	670	681	668	675	24,700	675
2022-09-05	675	675	663	670	19,600	670
2022-09-02	678	679	664	675	27,400	675
2022-09-01	680	685	672	675	30,100	675
2022-08-31	687	691	684	686	14,300	686
2022-08-30	688	698	688	694	16,200	694
2022-08-29	680	694	680	691	29,900	691
2022-08-26	709	709	693	694	30,800	694
2022-08-25	707	714	703	713	19,600	713
2022-08-24	695	705	688	697	26,300	697
2022-08-23	696	702	689	694	29,400	694
2022-08-22	698	708	684	703	71,400	703
2022-08-19	676	699	673	699	52,600	699
2022-08-18	685	688	676	676	15,800	676
2022-08-17	675	688	668	685	33,900	685
2022-08-16	671	676	668	673	21,400	673
2022-08-15	668	674	662	671	33,000	671
2022-08-12	660	668	659	665	21,900	665
2022-08-10	661	668	656	660	27,800	660
2022-08-09	670	674	660	663	23,500	663
2022-08-08	670	672	657	672	39,800	672
2022-08-05	664	670	661	670	26,900	670
2022-08-04	670	671	663	665	22,300	665
2022-08-03	670	677	666	672	38,000	672
2022-08-02	664	669	661	668	52,800	668
2022-08-01	661	688	659	664	262,800	664
2022-07-29	709	714	701	703	31,200	703
2022-07-28	720	720	706	715	17,400	715
2022-07-27	718	722	710	713	28,500	713
2022-07-26	723	737	713	721	54,300	721
2022-07-25	693	738	690	727	142,600	727
2022-07-22	691	709	686	686	88,900	686
2022-07-21	701	720	675	702	183,000	702
2022-07-20	698	715	688	713	126,300	713
2022-07-19	674	675	669	672	19,500	672
2022-07-15	672	674	663	673	32,800	673
2022-07-14	679	684	670	677	38,600	677
2022-07-13	674	680	667	674	27,300	674
2022-07-12	701	701	672	672	80,200	672
2022-07-11	686	702	679	702	73,000	702
2022-07-08	684	689	671	676	51,700	676
2022-07-07	676	684	663	684	50,500	684
2022-07-06	689	690	666	683	69,500	683
2022-07-05	703	706	692	704	41,700	704
2022-07-04	697	704	683	702	69,200	702
2022-07-01	733	736	692	701	94,800	701
2022-06-30	737	766	729	734	165,700	734
2022-06-29	725	732	718	728	40,400	728
2022-06-28	745	756	717	733	59,300	733
2022-06-27	745	768	739	753	121,700	753
2022-06-24	710	715	701	715	28,900	715
2022-06-23	700	716	697	712	53,800	712
2022-06-22	676	708	668	703	45,400	703
2022-06-21	671	676	659	676	38,100	676
2022-06-20	705	707	660	663	71,100	663
2022-06-17	681	712	666	703	81,200	703
2022-06-16	691	713	684	709	125,800	709
2022-06-15	660	688	644	671	179,500	671
2022-06-14	654	661	644	661	29,200	661
2022-06-13	660	661	654	661	23,000	661
2022-06-10	667	670	661	667	22,200	667
2022-06-09	669	678	669	674	9,300	674
2022-06-08	671	680	668	676	14,500	676
2022-06-07	673	675	668	668	12,900	668
2022-06-06	671	678	669	675	12,300	675
2022-06-03	673	678	669	674	7,300	674
2022-06-02	673	678	670	678	11,200	678
2022-06-01	669	680	668	677	17,700	677
2022-05-31	667	679	666	673	28,200	673
2022-05-30	656	688	656	672	69,000	672
2022-05-27	662	663	659	663	17,200	663
2022-05-26	663	671	657	662	17,700	662
2022-05-25	672	673	659	663	15,600	663
2022-05-24	675	688	672	672	24,000	672
2022-05-23	671	693	671	693	16,500	693
2022-05-20	670	675	660	673	13,900	673
2022-05-19	666	673	657	673	14,100	673
2022-05-18	674	679	670	676	17,500	676
2022-05-17	682	683	674	675	14,000	675
2022-05-16	706	706	680	687	18,000	687
2022-05-13	683	699	677	699	26,000	699
2022-05-12	684	685	674	684	27,200	684
2022-05-11	697	697	684	692	11,400	692
2022-05-10	693	699	678	698	16,900	698
2022-05-09	706	706	693	698	14,200	698
2022-05-06	715	715	694	710	14,000	710
2022-05-02	715	720	702	713	18,400	713
2022-04-28	699	715	680	715	17,700	715
2022-04-27	716	718	703	707	26,800	707
2022-04-26	725	729	720	723	11,200	723
2022-04-25	709	721	700	716	11,100	716
2022-04-22	709	715	698	710	12,300	710
2022-04-21	717	726	710	716	11,600	716
2022-04-20	716	723	710	717	11,600	717
2022-04-19	722	722	710	716	8,100	716
2022-04-18	736	736	705	722	17,300	722
2022-04-15	745	745	729	732	11,400	732
2022-04-14	733	764	722	757	25,900	757
2022-04-13	720	735	715	733	13,700	733
2022-04-12	711	726	703	724	30,300	724
2022-04-11	730	730	691	724	22,200	724
2022-04-08	731	735	716	730	15,700	730
2022-04-07	738	742	733	734	14,300	734
2022-04-06	757	758	738	752	14,700	752
2022-04-05	772	772	754	767	14,500	767
2022-04-04	759	778	752	767	14,800	767
2022-04-01	758	772	749	772	14,300	772
2022-03-31	771	775	750	759	18,900	759
2022-03-30	760	782	731	782	17,300	782
2022-03-29	761	767	741	767	16,600	767
2022-03-28	750	764	738	764	14,000	764
2022-03-25	768	768	742	750	15,200	750
2022-03-24	738	773	738	765	20,700	765
2022-03-23	745	755	732	751	22,600	751
2022-03-22	732	747	717	747	31,400	747
2022-03-18	724	747	717	747	22,600	747
2022-03-17	725	742	723	734	19,700	734
2022-03-16	727	730	714	730	11,700	730
2022-03-15	731	731	704	727	14,800	727
2022-03-14	725	725	714	719	6,300	719
2022-03-11	711	725	703	725	8,200	725
2022-03-10	715	739	700	735	15,500	735
2022-03-09	696	706	682	690	19,500	690
2022-03-08	716	722	693	703	20,600	703
2022-03-07	740	741	706	735	21,200	735
2022-03-04	751	763	731	743	28,700	743
2022-03-03	756	771	740	751	19,500	751
2022-03-02	778	782	751	761	18,100	761
2022-03-01	781	798	775	786	12,700	786
2022-02-28	775	796	767	786	12,400	786
2022-02-25	755	789	755	774	7,600	774
2022-02-24	787	787	752	765	12,100	765
2022-02-22	783	787	778	785	2,100	785
2022-02-21	795	805	789	793	1,900	793
2022-02-18	790	801	786	795	4,600	795
2022-02-17	798	810	791	791	10,600	791
2022-02-16	806	806	796	797	2,400	797
2022-02-15	813	813	794	794	9,600	794
2022-02-14	801	811	793	810	8,200	810
2022-02-10	789	812	785	812	13,700	812
2022-02-09	788	800	788	791	5,300	791
2022-02-08	793	798	788	788	2,100	788
2022-02-07	814	814	789	789	5,100	789
2022-02-04	806	815	792	811	6,800	811
2022-02-03	800	821	799	808	7,900	808
2022-02-02	795	828	795	801	20,900	801
2022-02-01	776	804	763	794	48,900	794
2022-01-31	805	822	803	821	14,400	821
2022-01-28	759	809	749	799	36,700	799
2022-01-27	786	800	753	756	16,700	756
2022-01-26	792	794	781	781	6,200	781
2022-01-25	805	810	785	790	9,700	790
2022-01-24	813	823	803	813	10,100	813
2022-01-21	801	815	796	815	10,600	815
2022-01-20	780	813	780	812	34,600	812
2022-01-19	797	803	769	792	26,100	792
2022-01-18	790	821	782	814	28,200	814
2022-01-17	761	793	759	790	43,200	790
2022-01-14	762	764	745	756	24,900	756
2022-01-13	778	790	762	762	10,200	762
2022-01-12	776	797	776	793	5,100	793
2022-01-11	761	783	753	772	11,600	772
2022-01-07	770	777	760	761	11,100	761
2022-01-06	787	789	761	765	30,100	765
2022-01-05	820	820	785	800	17,700	800
2022-01-04	831	831	802	826	19,100	826

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04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