6189 (株)グローバルキッズCOMPANY の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	646	650	639	648	7,300	648
2023-12-28	631	648	631	644	10,000	644
2023-12-27	640	647	638	646	17,200	646
2023-12-26	631	639	631	639	13,500	639
2023-12-25	630	638	629	636	10,500	636
2023-12-22	637	642	633	635	6,300	635
2023-12-21	626	637	623	637	10,400	637
2023-12-20	620	638	620	631	22,200	631
2023-12-19	623	629	620	626	15,000	626
2023-12-18	629	629	621	623	19,200	623
2023-12-15	613	630	613	629	9,100	629
2023-12-14	625	625	614	619	8,800	619
2023-12-13	625	630	624	624	6,700	624
2023-12-12	632	637	625	625	15,100	625
2023-12-11	633	650	633	649	11,400	649
2023-12-08	631	637	622	633	27,500	633
2023-12-07	637	638	629	629	14,200	629
2023-12-06	629	640	629	636	13,400	636
2023-12-05	630	632	629	629	32,200	629
2023-12-04	631	633	628	630	7,900	630
2023-12-01	635	638	631	631	5,600	631
2023-11-30	637	637	632	634	4,600	634
2023-11-29	644	645	633	637	9,400	637
2023-11-28	643	645	639	640	6,200	640
2023-11-27	643	645	640	640	5,500	640
2023-11-24	640	642	638	642	18,700	642
2023-11-22	635	641	634	641	6,100	641
2023-11-21	647	647	635	635	6,500	635
2023-11-20	640	649	640	642	5,500	642
2023-11-17	640	649	640	647	9,000	647
2023-11-16	646	648	640	645	11,000	645
2023-11-15	645	652	644	644	19,000	644
2023-11-14	632	642	631	642	12,300	642
2023-11-13	640	640	625	626	42,200	626
2023-11-10	654	665	645	660	54,500	660
2023-11-09	651	663	642	656	24,700	656
2023-11-08	663	663	645	647	12,500	647
2023-11-07	650	668	647	665	44,400	665
2023-11-06	646	658	646	655	25,500	655
2023-11-02	638	647	634	645	28,600	645
2023-11-01	636	639	631	637	20,400	637
2023-10-31	607	638	606	637	43,000	637
2023-10-30	634	634	612	613	57,100	613
2023-10-27	629	634	621	634	20,600	634
2023-10-26	624	631	621	629	40,400	629
2023-10-25	616	630	613	623	39,100	623
2023-10-24	602	624	596	622	50,400	622
2023-10-23	610	618	604	604	37,000	604
2023-10-20	612	625	612	620	55,800	620
2023-10-19	618	633	616	620	32,700	620
2023-10-18	628	636	624	634	22,400	634
2023-10-17	632	636	625	628	25,500	628
2023-10-16	624	631	618	628	34,000	628
2023-10-13	636	636	625	632	27,000	632
2023-10-12	631	640	630	636	23,800	636
2023-10-11	631	636	629	634	17,600	634
2023-10-10	623	637	623	635	25,800	635
2023-10-06	616	624	613	621	13,500	621
2023-10-05	610	619	610	616	23,400	616
2023-10-04	609	613	604	604	34,100	604
2023-10-03	625	627	614	616	39,500	616
2023-10-02	632	641	625	626	32,000	626
2023-09-29	646	650	635	637	33,100	637
2023-09-28	657	659	643	647	95,200	647
2023-09-27	703	722	685	693	189,000	693
2023-09-26	713	716	703	714	65,400	714
2023-09-25	725	725	711	714	38,400	714
2023-09-22	712	715	705	712	52,100	712
2023-09-21	735	736	706	712	81,900	712
2023-09-20	700	740	700	730	159,300	730
2023-09-19	684	697	684	697	55,700	697
2023-09-15	687	687	680	684	48,700	684
2023-09-14	681	688	680	687	36,100	687
2023-09-13	680	682	676	679	25,900	679
2023-09-12	677	682	668	679	24,000	679
2023-09-11	681	688	674	677	23,100	677
2023-09-08	678	685	671	681	30,400	681
2023-09-07	683	687	676	679	28,300	679
2023-09-06	674	688	674	683	77,700	683
2023-09-05	655	666	655	666	26,200	666
2023-09-04	659	662	655	661	21,400	661
2023-09-01	652	656	650	654	9,600	654
2023-08-31	653	653	647	652	18,100	652
2023-08-30	643	651	639	649	30,600	649
2023-08-29	641	641	636	639	12,900	639
2023-08-28	636	647	633	641	37,700	641
2023-08-25	633	634	625	632	15,000	632
2023-08-24	627	630	623	629	11,600	629
2023-08-23	622	626	618	626	7,500	626
2023-08-22	620	623	617	622	9,100	622
2023-08-21	622	625	618	622	25,100	622
2023-08-18	610	618	606	612	15,600	612
2023-08-17	617	617	605	608	29,100	608
2023-08-16	630	630	616	616	26,400	616
2023-08-15	630	631	617	630	32,500	630
2023-08-14	641	646	617	623	63,500	623
2023-08-10	655	664	653	664	14,100	664
2023-08-09	663	663	655	660	24,100	660
2023-08-08	668	668	663	663	5,100	663
2023-08-07	659	669	658	666	9,100	666
2023-08-04	660	664	658	659	11,200	659
2023-08-03	665	666	658	663	20,500	663
2023-08-02	670	676	667	671	25,400	671
2023-08-01	679	679	671	678	12,800	678
2023-07-31	674	676	667	676	18,700	676
2023-07-28	679	679	664	665	48,500	665
2023-07-27	675	680	670	680	8,100	680
2023-07-26	675	679	671	677	5,100	677
2023-07-25	669	679	666	674	17,400	674
2023-07-24	669	672	669	672	6,200	672
2023-07-21	680	680	669	669	11,300	669
2023-07-20	666	680	666	678	18,500	678
2023-07-19	674	675	668	674	10,700	674
2023-07-18	674	674	659	666	14,800	666
2023-07-14	677	677	659	664	14,400	664
2023-07-13	668	676	657	670	36,000	670
2023-07-12	670	671	660	661	27,600	661
2023-07-11	691	691	670	670	55,800	670
2023-07-10	685	687	682	686	28,400	686
2023-07-07	688	693	682	692	12,100	692
2023-07-06	706	706	690	690	28,400	690
2023-07-05	707	707	699	700	11,300	700
2023-07-04	700	706	698	705	25,000	705
2023-07-03	699	705	698	700	11,000	700
2023-06-30	699	703	695	700	12,600	700
2023-06-29	699	701	693	699	20,500	699
2023-06-28	699	699	690	690	37,800	690
2023-06-27	689	692	681	692	17,800	692
2023-06-26	694	698	688	690	13,900	690
2023-06-23	704	707	689	697	36,800	697
2023-06-22	701	707	696	702	25,800	702
2023-06-21	700	704	693	702	10,100	702
2023-06-20	708	708	689	699	19,800	699
2023-06-19	689	705	689	704	27,400	704
2023-06-16	687	693	682	689	17,200	689
2023-06-15	690	697	679	679	30,900	679
2023-06-14	735	741	691	691	116,100	691
2023-06-13	745	749	713	720	112,600	720
2023-06-12	706	748	706	743	138,800	743
2023-06-09	687	700	679	696	36,800	696
2023-06-08	693	697	679	682	47,400	682
2023-06-07	684	699	673	692	63,300	692
2023-06-06	687	688	676	684	23,900	684
2023-06-05	687	689	680	689	26,500	689
2023-06-02	679	681	675	677	16,200	677
2023-06-01	666	674	662	673	16,600	673
2023-05-31	669	671	663	664	15,200	664
2023-05-30	682	682	668	672	17,700	672
2023-05-29	678	692	677	682	27,900	682
2023-05-26	686	693	679	682	17,300	682
2023-05-25	693	698	687	691	24,800	691
2023-05-24	689	695	680	688	18,200	688
2023-05-23	689	700	680	695	69,200	695
2023-05-22	673	693	673	689	84,400	689
2023-05-19	669	678	664	666	34,600	666
2023-05-18	675	676	664	666	20,700	666
2023-05-17	671	678	668	671	23,000	671
2023-05-16	666	671	663	671	12,400	671
2023-05-15	673	673	666	666	23,500	666
2023-05-12	676	683	672	677	38,700	677
2023-05-11	671	679	669	676	31,500	676
2023-05-10	679	679	671	671	18,200	671
2023-05-09	683	687	670	673	79,500	673
2023-05-08	670	687	667	676	86,300	676
2023-05-02	675	675	656	674	98,000	674
2023-05-01	696	702	675	676	184,000	676
2023-04-28	761	764	741	764	84,300	764
2023-04-27	742	748	741	748	25,800	748
2023-04-26	764	764	743	752	28,700	752
2023-04-25	765	773	763	763	17,600	763
2023-04-24	768	771	760	765	25,100	765
2023-04-21	786	788	768	771	40,800	771
2023-04-20	792	799	792	796	17,000	796
2023-04-19	794	804	785	793	33,700	793
2023-04-18	777	787	768	780	13,300	780
2023-04-17	783	783	757	775	53,900	775
2023-04-14	807	807	782	785	27,800	785
2023-04-13	801	805	797	797	15,500	797
2023-04-12	798	812	798	804	19,300	804
2023-04-11	808	810	795	799	29,800	799
2023-04-10	792	816	786	812	25,500	812
2023-04-07	797	800	789	792	17,100	792
2023-04-06	803	813	797	803	34,900	803
2023-04-05	817	819	804	805	28,700	805
2023-04-04	847	847	817	817	45,800	817
2023-04-03	855	856	838	848	52,700	848
2023-03-31	823	845	822	840	43,300	840
2023-03-30	803	834	797	824	60,600	824
2023-03-29	783	797	782	797	29,100	797
2023-03-28	799	799	780	783	29,300	783
2023-03-27	797	809	790	799	35,000	799
2023-03-24	810	810	786	791	23,700	791
2023-03-23	768	813	765	810	59,200	810
2023-03-22	770	785	768	768	20,400	768
2023-03-20	799	799	768	768	29,100	768
2023-03-17	777	801	775	799	39,800	799
2023-03-16	770	780	764	776	45,700	776
2023-03-15	774	791	774	780	34,500	780
2023-03-14	777	781	761	765	47,700	765
2023-03-13	790	790	777	780	66,000	780
2023-03-10	793	808	793	805	29,600	805
2023-03-09	807	807	793	801	24,800	801
2023-03-08	801	808	799	804	23,700	804
2023-03-07	816	816	796	810	35,700	810
2023-03-06	810	822	810	812	30,100	812
2023-03-03	826	826	810	814	34,700	814
2023-03-02	839	843	814	816	58,200	816
2023-03-01	833	843	827	843	53,200	843
2023-02-28	814	826	811	823	49,600	823
2023-02-27	783	819	781	816	108,100	816
2023-02-24	782	788	766	768	61,800	768
2023-02-22	790	795	781	790	28,600	790
2023-02-21	791	797	789	792	21,400	792
2023-02-20	788	799	784	793	20,800	793
2023-02-17	788	790	780	788	26,800	788
2023-02-16	778	799	778	798	38,100	798
2023-02-15	779	781	759	775	43,200	775
2023-02-14	770	783	761	778	46,600	778
2023-02-13	797	797	767	772	76,000	772
2023-02-10	806	813	801	804	64,300	804
2023-02-09	810	823	805	811	44,200	811
2023-02-08	799	822	799	814	60,500	814
2023-02-07	809	810	792	800	74,600	800
2023-02-06	825	825	786	807	186,700	807
2023-02-03	822	856	822	828	270,800	828
2023-02-02	820	826	800	815	252,700	815
2023-02-01	774	844	774	830	551,900	830
2023-01-31	767	774	750	760	117,300	760
2023-01-30	760	784	760	765	192,400	765
2023-01-27	803	803	763	766	273,000	766
2023-01-26	818	827	792	796	271,800	796
2023-01-25	775	822	771	816	309,100	816
2023-01-24	778	817	765	779	534,700	779
2023-01-23	738	796	736	774	712,400	774
2023-01-20	722	730	710	711	156,400	711
2023-01-19	678	720	678	719	274,300	719
2023-01-18	675	692	673	681	132,400	681
2023-01-17	655	673	650	669	116,300	669
2023-01-16	675	683	664	665	95,800	665
2023-01-13	685	698	671	687	224,900	687
2023-01-12	683	685	653	666	149,600	666
2023-01-11	660	714	651	680	438,300	680
2023-01-10	698	699	651	669	727,000	669
2023-01-06	608	646	600	624	390,500	624
2023-01-05	588	616	576	593	176,800	593
2023-01-04	578	584	568	579	38,100	579

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