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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 696 | 700 | 685 | 693 | 17,100 | 693 |
| 2024-12-27 | 683 | 697 | 683 | 695 | 38,200 | 695 |
| 2024-12-26 | 680 | 685 | 674 | 682 | 16,000 | 682 |
| 2024-12-25 | 688 | 688 | 680 | 682 | 12,300 | 682 |
| 2024-12-24 | 678 | 684 | 678 | 680 | 8,800 | 680 |
| 2024-12-23 | 675 | 680 | 671 | 678 | 16,700 | 678 |
| 2024-12-20 | 671 | 679 | 669 | 676 | 11,700 | 676 |
| 2024-12-19 | 668 | 681 | 666 | 670 | 12,900 | 670 |
| 2024-12-18 | 674 | 679 | 672 | 673 | 8,800 | 673 |
| 2024-12-17 | 684 | 685 | 670 | 679 | 17,200 | 679 |
| 2024-12-16 | 689 | 689 | 677 | 678 | 22,200 | 678 |
| 2024-12-13 | 683 | 696 | 683 | 696 | 10,800 | 696 |
| 2024-12-12 | 686 | 691 | 683 | 689 | 7,300 | 689 |
| 2024-12-11 | 695 | 695 | 682 | 684 | 8,200 | 684 |
| 2024-12-10 | 696 | 696 | 687 | 694 | 8,100 | 694 |
| 2024-12-09 | 688 | 696 | 688 | 696 | 4,900 | 696 |
| 2024-12-06 | 700 | 700 | 689 | 689 | 6,100 | 689 |
| 2024-12-05 | 702 | 707 | 692 | 700 | 5,900 | 700 |
| 2024-12-04 | 699 | 702 | 695 | 699 | 3,500 | 699 |
| 2024-12-03 | 701 | 701 | 695 | 699 | 7,800 | 699 |
| 2024-12-02 | 691 | 704 | 691 | 701 | 11,800 | 701 |
| 2024-11-29 | 691 | 697 | 691 | 695 | 6,500 | 695 |
| 2024-11-28 | 696 | 696 | 692 | 696 | 5,800 | 696 |
| 2024-11-27 | 697 | 699 | 691 | 696 | 6,800 | 696 |
| 2024-11-26 | 704 | 710 | 691 | 694 | 18,400 | 694 |
| 2024-11-25 | 711 | 716 | 706 | 707 | 6,500 | 707 |
| 2024-11-22 | 709 | 712 | 700 | 711 | 14,700 | 711 |
| 2024-11-21 | 706 | 714 | 698 | 709 | 16,900 | 709 |
| 2024-11-20 | 711 | 720 | 709 | 709 | 8,700 | 709 |
| 2024-11-19 | 724 | 726 | 712 | 714 | 11,500 | 714 |
| 2024-11-18 | 696 | 731 | 691 | 720 | 62,100 | 720 |
| 2024-11-15 | 705 | 712 | 685 | 687 | 48,400 | 687 |
| 2024-11-14 | 683 | 695 | 679 | 695 | 23,100 | 695 |
| 2024-11-13 | 674 | 688 | 672 | 680 | 8,900 | 680 |
| 2024-11-12 | 667 | 680 | 666 | 674 | 16,800 | 674 |
| 2024-11-11 | 677 | 677 | 669 | 672 | 1,000 | 672 |
| 2024-11-08 | 673 | 678 | 670 | 675 | 4,800 | 675 |
| 2024-11-07 | 669 | 675 | 664 | 674 | 11,700 | 674 |
| 2024-11-06 | 660 | 669 | 660 | 666 | 9,500 | 666 |
| 2024-11-05 | 665 | 672 | 662 | 665 | 6,200 | 665 |
| 2024-11-01 | 659 | 668 | 657 | 668 | 9,500 | 668 |
| 2024-10-31 | 645 | 659 | 643 | 659 | 15,900 | 659 |
| 2024-10-30 | 660 | 660 | 643 | 643 | 52,000 | 643 |
| 2024-10-29 | 653 | 665 | 653 | 664 | 15,900 | 664 |
| 2024-10-28 | 640 | 656 | 640 | 652 | 10,400 | 652 |
| 2024-10-25 | 655 | 660 | 641 | 646 | 34,700 | 646 |
| 2024-10-24 | 660 | 669 | 657 | 657 | 14,100 | 657 |
| 2024-10-23 | 686 | 690 | 665 | 665 | 10,000 | 665 |
| 2024-10-22 | 695 | 699 | 686 | 686 | 14,600 | 686 |
| 2024-10-21 | 683 | 697 | 683 | 692 | 11,900 | 692 |
| 2024-10-18 | 688 | 692 | 681 | 684 | 28,600 | 684 |
| 2024-10-17 | 683 | 697 | 683 | 687 | 17,900 | 687 |
| 2024-10-16 | 677 | 682 | 669 | 682 | 6,600 | 682 |
| 2024-10-15 | 668 | 677 | 667 | 677 | 14,900 | 677 |
| 2024-10-11 | 664 | 668 | 661 | 668 | 13,000 | 668 |
| 2024-10-10 | 673 | 674 | 657 | 666 | 30,000 | 666 |
| 2024-10-09 | 673 | 674 | 662 | 669 | 15,200 | 669 |
| 2024-10-08 | 663 | 675 | 663 | 673 | 16,200 | 673 |
| 2024-10-07 | 667 | 675 | 663 | 673 | 23,000 | 673 |
| 2024-10-04 | 659 | 666 | 659 | 663 | 26,800 | 663 |
| 2024-10-03 | 663 | 669 | 656 | 658 | 26,800 | 658 |
| 2024-10-02 | 675 | 678 | 660 | 661 | 36,100 | 661 |
| 2024-10-01 | 680 | 688 | 671 | 675 | 19,100 | 675 |
| 2024-09-30 | 673 | 687 | 666 | 679 | 42,000 | 679 |
| 2024-09-27 | 685 | 691 | 678 | 680 | 108,100 | 680 |
| 2024-09-26 | 710 | 726 | 710 | 720 | 136,400 | 720 |
| 2024-09-25 | 712 | 726 | 703 | 703 | 76,500 | 703 |
| 2024-09-24 | 737 | 738 | 720 | 723 | 72,400 | 723 |
| 2024-09-20 | 737 | 737 | 731 | 737 | 29,200 | 737 |
| 2024-09-19 | 735 | 741 | 734 | 735 | 25,800 | 735 |
| 2024-09-18 | 738 | 742 | 732 | 735 | 11,000 | 735 |
| 2024-09-17 | 734 | 741 | 729 | 740 | 14,800 | 740 |
| 2024-09-13 | 733 | 740 | 730 | 739 | 12,800 | 739 |
| 2024-09-12 | 732 | 744 | 729 | 740 | 18,300 | 740 |
| 2024-09-11 | 740 | 746 | 710 | 729 | 38,500 | 729 |
| 2024-09-10 | 748 | 749 | 743 | 747 | 10,000 | 747 |
| 2024-09-09 | 726 | 747 | 717 | 746 | 31,800 | 746 |
| 2024-09-06 | 746 | 750 | 743 | 743 | 10,000 | 743 |
| 2024-09-05 | 752 | 758 | 743 | 750 | 26,400 | 750 |
| 2024-09-04 | 745 | 759 | 740 | 748 | 45,200 | 748 |
| 2024-09-03 | 766 | 771 | 762 | 763 | 17,400 | 763 |
| 2024-09-02 | 770 | 777 | 750 | 759 | 36,700 | 759 |
| 2024-08-30 | 767 | 768 | 760 | 767 | 27,400 | 767 |
| 2024-08-29 | 750 | 765 | 748 | 760 | 27,000 | 760 |
| 2024-08-28 | 746 | 749 | 739 | 749 | 14,500 | 749 |
| 2024-08-27 | 741 | 746 | 735 | 743 | 11,200 | 743 |
| 2024-08-26 | 735 | 746 | 734 | 741 | 32,600 | 741 |
| 2024-08-23 | 725 | 734 | 724 | 729 | 17,500 | 729 |
| 2024-08-22 | 723 | 725 | 721 | 723 | 10,600 | 723 |
| 2024-08-21 | 714 | 723 | 714 | 723 | 7,600 | 723 |
| 2024-08-20 | 712 | 722 | 711 | 713 | 8,400 | 713 |
| 2024-08-19 | 718 | 718 | 709 | 711 | 4,700 | 711 |
| 2024-08-16 | 722 | 722 | 712 | 714 | 17,400 | 714 |
| 2024-08-15 | 720 | 724 | 712 | 721 | 8,300 | 721 |
| 2024-08-14 | 709 | 717 | 705 | 717 | 13,400 | 717 |
| 2024-08-13 | 709 | 709 | 704 | 709 | 15,100 | 709 |
| 2024-08-09 | 710 | 710 | 686 | 700 | 30,700 | 700 |
| 2024-08-08 | 673 | 692 | 668 | 692 | 6,300 | 692 |
| 2024-08-07 | 653 | 685 | 646 | 673 | 12,300 | 673 |
| 2024-08-06 | 631 | 687 | 631 | 660 | 56,600 | 660 |
| 2024-08-05 | 680 | 680 | 621 | 634 | 44,700 | 634 |
| 2024-08-02 | 705 | 708 | 686 | 702 | 32,900 | 702 |
| 2024-08-01 | 740 | 744 | 711 | 728 | 85,700 | 728 |
| 2024-07-31 | 677 | 709 | 677 | 709 | 24,600 | 709 |
| 2024-07-30 | 688 | 702 | 677 | 677 | 44,600 | 677 |
| 2024-07-29 | 691 | 702 | 689 | 694 | 7,200 | 694 |
| 2024-07-26 | 693 | 696 | 688 | 689 | 7,600 | 689 |
| 2024-07-25 | 700 | 705 | 688 | 693 | 11,400 | 693 |
| 2024-07-24 | 702 | 704 | 698 | 704 | 7,500 | 704 |
| 2024-07-23 | 689 | 702 | 689 | 699 | 16,400 | 699 |
| 2024-07-22 | 699 | 699 | 686 | 688 | 5,900 | 688 |
| 2024-07-19 | 695 | 698 | 692 | 698 | 4,700 | 698 |
| 2024-07-18 | 681 | 695 | 681 | 695 | 12,100 | 695 |
| 2024-07-17 | 681 | 690 | 680 | 683 | 4,700 | 683 |
| 2024-07-16 | 691 | 695 | 681 | 681 | 11,100 | 681 |
| 2024-07-12 | 680 | 690 | 680 | 690 | 4,900 | 690 |
| 2024-07-11 | 687 | 690 | 684 | 686 | 3,800 | 686 |
| 2024-07-10 | 683 | 688 | 681 | 682 | 6,000 | 682 |
| 2024-07-09 | 692 | 697 | 680 | 680 | 6,600 | 680 |
| 2024-07-08 | 695 | 698 | 690 | 692 | 8,200 | 692 |
| 2024-07-05 | 700 | 700 | 691 | 694 | 15,500 | 694 |
| 2024-07-04 | 688 | 693 | 685 | 691 | 9,000 | 691 |
| 2024-07-03 | 686 | 690 | 686 | 688 | 5,200 | 688 |
| 2024-07-02 | 682 | 688 | 680 | 686 | 10,200 | 686 |
| 2024-07-01 | 678 | 685 | 675 | 681 | 18,300 | 681 |
| 2024-06-28 | 679 | 684 | 678 | 680 | 10,500 | 680 |
| 2024-06-27 | 665 | 678 | 664 | 678 | 15,500 | 678 |
| 2024-06-26 | 669 | 674 | 663 | 665 | 13,800 | 665 |
| 2024-06-25 | 674 | 674 | 667 | 667 | 6,700 | 667 |
| 2024-06-24 | 678 | 679 | 668 | 669 | 16,700 | 669 |
| 2024-06-21 | 668 | 668 | 663 | 668 | 11,700 | 668 |
| 2024-06-20 | 677 | 678 | 667 | 669 | 10,200 | 669 |
| 2024-06-19 | 678 | 678 | 670 | 673 | 4,700 | 673 |
| 2024-06-18 | 676 | 676 | 672 | 674 | 4,100 | 674 |
| 2024-06-17 | 676 | 677 | 673 | 675 | 4,800 | 675 |
| 2024-06-14 | 674 | 674 | 666 | 673 | 5,000 | 673 |
| 2024-06-13 | 674 | 675 | 671 | 674 | 7,400 | 674 |
| 2024-06-12 | 666 | 671 | 665 | 671 | 10,900 | 671 |
| 2024-06-11 | 669 | 670 | 666 | 666 | 4,600 | 666 |
| 2024-06-10 | 666 | 670 | 666 | 669 | 3,100 | 669 |
| 2024-06-07 | 663 | 666 | 660 | 666 | 10,000 | 666 |
| 2024-06-06 | 666 | 670 | 655 | 663 | 19,700 | 663 |
| 2024-06-05 | 664 | 678 | 662 | 666 | 26,400 | 666 |
| 2024-06-04 | 667 | 667 | 658 | 661 | 8,000 | 661 |
| 2024-06-03 | 657 | 663 | 650 | 663 | 14,200 | 663 |
| 2024-05-31 | 638 | 653 | 638 | 650 | 13,700 | 650 |
| 2024-05-30 | 637 | 647 | 633 | 644 | 21,300 | 644 |
| 2024-05-29 | 648 | 648 | 643 | 643 | 7,000 | 643 |
| 2024-05-28 | 638 | 646 | 638 | 642 | 8,300 | 642 |
| 2024-05-27 | 645 | 645 | 638 | 640 | 5,400 | 640 |
| 2024-05-24 | 641 | 647 | 639 | 639 | 4,400 | 639 |
| 2024-05-23 | 643 | 648 | 642 | 643 | 3,400 | 643 |
| 2024-05-22 | 639 | 644 | 638 | 639 | 8,600 | 639 |
| 2024-05-21 | 645 | 645 | 639 | 639 | 6,300 | 639 |
| 2024-05-20 | 644 | 645 | 640 | 640 | 7,100 | 640 |
| 2024-05-17 | 640 | 643 | 638 | 639 | 5,000 | 639 |
| 2024-05-16 | 645 | 648 | 640 | 640 | 2,500 | 640 |
| 2024-05-15 | 648 | 648 | 642 | 648 | 5,000 | 648 |
| 2024-05-14 | 638 | 648 | 637 | 648 | 8,800 | 648 |
| 2024-05-13 | 636 | 643 | 636 | 637 | 10,900 | 637 |
| 2024-05-10 | 641 | 641 | 635 | 635 | 12,700 | 635 |
| 2024-05-09 | 639 | 643 | 637 | 641 | 6,800 | 641 |
| 2024-05-08 | 641 | 642 | 640 | 642 | 7,400 | 642 |
| 2024-05-07 | 640 | 643 | 636 | 642 | 19,800 | 642 |
| 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