7126 グローバルスタイル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,502 | 1,502 | 1,401 | 1,490 | 10,800 | 1,490 |
| 2025-04-03 | 1,520 | 1,520 | 1,508 | 1,508 | 2,600 | 1,508 |
| 2025-04-02 | 1,528 | 1,528 | 1,522 | 1,522 | 1,900 | 1,522 |
| 2025-04-01 | 1,535 | 1,536 | 1,520 | 1,523 | 6,700 | 1,523 |
| 2025-03-31 | 1,545 | 1,554 | 1,530 | 1,530 | 5,000 | 1,530 |
| 2025-03-28 | 1,538 | 1,545 | 1,533 | 1,545 | 2,100 | 1,545 |
| 2025-03-27 | 1,546 | 1,546 | 1,533 | 1,535 | 1,400 | 1,535 |
| 2025-03-26 | 1,550 | 1,552 | 1,532 | 1,549 | 4,700 | 1,549 |
| 2025-03-25 | 1,549 | 1,549 | 1,537 | 1,547 | 2,100 | 1,547 |
| 2025-03-24 | 1,553 | 1,554 | 1,538 | 1,549 | 3,000 | 1,549 |
| 2025-03-21 | 1,524 | 1,613 | 1,524 | 1,553 | 13,200 | 1,553 |
| 2025-03-19 | 1,544 | 1,544 | 1,531 | 1,536 | 2,500 | 1,536 |
| 2025-03-18 | 1,545 | 1,546 | 1,534 | 1,541 | 6,900 | 1,541 |
| 2025-03-17 | 1,539 | 1,544 | 1,533 | 1,533 | 6,000 | 1,533 |
| 2025-03-14 | 1,514 | 1,546 | 1,514 | 1,546 | 19,100 | 1,546 |
| 2025-03-13 | 1,448 | 1,453 | 1,437 | 1,453 | 2,700 | 1,453 |
| 2025-03-12 | 1,455 | 1,455 | 1,450 | 1,450 | 900 | 1,450 |
| 2025-03-11 | 1,450 | 1,455 | 1,448 | 1,454 | 1,500 | 1,454 |
| 2025-03-10 | 1,453 | 1,460 | 1,452 | 1,460 | 2,000 | 1,460 |
| 2025-03-07 | 1,461 | 1,466 | 1,455 | 1,466 | 600 | 1,466 |
| 2025-03-06 | 1,460 | 1,461 | 1,460 | 1,461 | 200 | 1,461 |
| 2025-03-05 | 1,456 | 1,460 | 1,439 | 1,458 | 1,200 | 1,458 |
| 2025-03-04 | 1,461 | 1,461 | 1,455 | 1,461 | 800 | 1,461 |
| 2025-03-03 | 1,460 | 1,462 | 1,457 | 1,457 | 1,500 | 1,457 |
| 2025-02-28 | 1,467 | 1,467 | 1,460 | 1,460 | 1,200 | 1,460 |
| 2025-02-27 | 1,461 | 1,468 | 1,461 | 1,467 | 1,100 | 1,467 |
| 2025-02-26 | 1,496 | 1,496 | 1,452 | 1,461 | 5,800 | 1,461 |
| 2025-02-25 | 1,498 | 1,499 | 1,486 | 1,499 | 2,500 | 1,499 |
| 2025-02-21 | 1,503 | 1,508 | 1,488 | 1,498 | 2,300 | 1,498 |
| 2025-02-20 | 1,475 | 1,502 | 1,441 | 1,500 | 9,700 | 1,500 |
| 2025-02-19 | 1,448 | 1,470 | 1,448 | 1,469 | 5,900 | 1,469 |
| 2025-02-18 | 1,453 | 1,453 | 1,439 | 1,444 | 1,500 | 1,444 |
| 2025-02-17 | 1,469 | 1,469 | 1,433 | 1,444 | 1,800 | 1,444 |
| 2025-02-14 | 1,418 | 1,444 | 1,418 | 1,422 | 3,500 | 1,422 |
| 2025-02-13 | 1,396 | 1,413 | 1,396 | 1,413 | 1,600 | 1,413 |
| 2025-02-12 | 1,403 | 1,404 | 1,394 | 1,396 | 2,700 | 1,396 |
| 2025-02-10 | 1,389 | 1,403 | 1,388 | 1,395 | 2,500 | 1,395 |
| 2025-02-07 | 1,403 | 1,403 | 1,390 | 1,390 | 1,800 | 1,390 |
| 2025-02-06 | 1,389 | 1,408 | 1,383 | 1,403 | 2,700 | 1,403 |
| 2025-02-05 | 1,380 | 1,380 | 1,364 | 1,380 | 3,800 | 1,380 |
| 2025-02-04 | 1,352 | 1,375 | 1,352 | 1,372 | 4,200 | 1,372 |
| 2025-02-03 | 1,348 | 1,352 | 1,340 | 1,352 | 4,800 | 1,352 |
| 2025-01-31 | 1,344 | 1,349 | 1,332 | 1,346 | 1,800 | 1,346 |
| 2025-01-30 | 1,340 | 1,378 | 1,330 | 1,344 | 5,800 | 1,344 |
| 2025-01-29 | 1,333 | 1,337 | 1,333 | 1,336 | 1,300 | 1,336 |
| 2025-01-28 | 1,333 | 1,333 | 1,325 | 1,333 | 1,200 | 1,333 |
| 2025-01-27 | 1,327 | 1,332 | 1,325 | 1,332 | 1,500 | 1,332 |
| 2025-01-24 | 1,327 | 1,327 | 1,310 | 1,327 | 1,300 | 1,327 |
| 2025-01-23 | 1,323 | 1,326 | 1,317 | 1,324 | 2,500 | 1,324 |
| 2025-01-22 | 1,312 | 1,318 | 1,312 | 1,318 | 500 | 1,318 |
| 2025-01-21 | 1,327 | 1,327 | 1,290 | 1,312 | 4,100 | 1,312 |
| 2025-01-20 | 1,329 | 1,329 | 1,317 | 1,329 | 900 | 1,329 |
| 2025-01-17 | 1,336 | 1,336 | 1,312 | 1,323 | 1,600 | 1,323 |
| 2025-01-16 | 1,331 | 1,334 | 1,331 | 1,332 | 500 | 1,332 |
| 2025-01-15 | 1,330 | 1,330 | 1,315 | 1,315 | 3,400 | 1,315 |
| 2025-01-14 | 1,321 | 1,321 | 1,317 | 1,317 | 1,200 | 1,317 |
| 2025-01-10 | 1,322 | 1,340 | 1,320 | 1,321 | 2,800 | 1,321 |
| 2025-01-09 | 1,349 | 1,349 | 1,321 | 1,322 | 3,400 | 1,322 |
| 2025-01-08 | 1,329 | 1,343 | 1,316 | 1,339 | 2,000 | 1,339 |
| 2025-01-07 | 1,310 | 1,327 | 1,310 | 1,325 | 2,900 | 1,325 |
| 2025-01-06 | 1,291 | 1,308 | 1,291 | 1,306 | 3,600 | 1,306 |
分割・併合履歴 ： [2023-01-30]1株→2株