7126 グローバルスタイル(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,598 | 1,598 | 1,589 | 1,589 | 3,900 | 1,589 |
| 2024-04-25 | 1,595 | 1,598 | 1,589 | 1,598 | 5,800 | 1,598 |
| 2024-04-24 | 1,594 | 1,594 | 1,588 | 1,590 | 2,300 | 1,590 |
| 2024-04-23 | 1,594 | 1,594 | 1,590 | 1,590 | 500 | 1,590 |
| 2024-04-22 | 1,590 | 1,590 | 1,582 | 1,582 | 600 | 1,582 |
| 2024-04-19 | 1,596 | 1,596 | 1,576 | 1,593 | 1,600 | 1,593 |
| 2024-04-18 | 1,580 | 1,597 | 1,577 | 1,597 | 2,600 | 1,597 |
| 2024-04-17 | 1,582 | 1,582 | 1,578 | 1,580 | 3,700 | 1,580 |
| 2024-04-16 | 1,583 | 1,583 | 1,580 | 1,581 | 4,100 | 1,581 |
| 2024-04-15 | 1,582 | 1,584 | 1,581 | 1,583 | 3,600 | 1,583 |
| 2024-04-12 | 1,599 | 1,599 | 1,582 | 1,582 | 2,000 | 1,582 |
| 2024-04-11 | 1,592 | 1,593 | 1,583 | 1,583 | 2,200 | 1,583 |
| 2024-04-10 | 1,599 | 1,601 | 1,586 | 1,587 | 4,700 | 1,587 |
| 2024-04-09 | 1,592 | 1,592 | 1,585 | 1,585 | 2,300 | 1,585 |
| 2024-04-08 | 1,593 | 1,595 | 1,580 | 1,581 | 3,200 | 1,581 |
| 2024-04-05 | 1,592 | 1,593 | 1,580 | 1,586 | 4,600 | 1,586 |
| 2024-04-04 | 1,600 | 1,600 | 1,592 | 1,592 | 3,000 | 1,592 |
| 2024-04-03 | 1,589 | 1,600 | 1,589 | 1,600 | 4,600 | 1,600 |
| 2024-04-02 | 1,600 | 1,606 | 1,596 | 1,598 | 6,900 | 1,598 |
| 2024-04-01 | 1,598 | 1,601 | 1,597 | 1,600 | 4,700 | 1,600 |
| 2024-03-29 | 1,591 | 1,597 | 1,591 | 1,597 | 1,200 | 1,597 |
| 2024-03-28 | 1,581 | 1,596 | 1,580 | 1,591 | 3,000 | 1,591 |
| 2024-03-27 | 1,589 | 1,594 | 1,583 | 1,587 | 3,700 | 1,587 |
| 2024-03-26 | 1,583 | 1,593 | 1,583 | 1,587 | 2,600 | 1,587 |
| 2024-03-25 | 1,583 | 1,595 | 1,580 | 1,583 | 4,100 | 1,583 |
| 2024-03-22 | 1,582 | 1,589 | 1,570 | 1,583 | 3,200 | 1,583 |
| 2024-03-21 | 1,582 | 1,585 | 1,576 | 1,585 | 2,400 | 1,585 |
| 2024-03-19 | 1,578 | 1,584 | 1,571 | 1,578 | 5,200 | 1,578 |
| 2024-03-18 | 1,577 | 1,591 | 1,577 | 1,578 | 4,800 | 1,578 |
| 2024-03-15 | 1,599 | 1,599 | 1,560 | 1,577 | 4,700 | 1,577 |
| 2024-03-14 | 1,604 | 1,604 | 1,570 | 1,583 | 11,700 | 1,583 |
| 2024-03-13 | 1,590 | 1,626 | 1,580 | 1,599 | 14,300 | 1,599 |
| 2024-03-12 | 1,598 | 1,600 | 1,584 | 1,600 | 3,700 | 1,600 |
| 2024-03-11 | 1,580 | 1,582 | 1,573 | 1,573 | 1,700 | 1,573 |
| 2024-03-08 | 1,571 | 1,585 | 1,570 | 1,585 | 400 | 1,585 |
| 2024-03-07 | 1,570 | 1,587 | 1,570 | 1,570 | 5,200 | 1,570 |
| 2024-03-06 | 1,565 | 1,577 | 1,560 | 1,570 | 2,600 | 1,570 |
| 2024-03-05 | 1,574 | 1,574 | 1,556 | 1,563 | 4,500 | 1,563 |
| 2024-03-04 | 1,605 | 1,605 | 1,573 | 1,573 | 4,400 | 1,573 |
| 2024-03-01 | 1,612 | 1,612 | 1,597 | 1,605 | 2,100 | 1,605 |
| 2024-02-29 | 1,614 | 1,614 | 1,593 | 1,604 | 500 | 1,604 |
| 2024-02-28 | 1,610 | 1,616 | 1,596 | 1,610 | 3,400 | 1,610 |
| 2024-02-27 | 1,590 | 1,612 | 1,590 | 1,596 | 2,000 | 1,596 |
| 2024-02-26 | 1,621 | 1,623 | 1,587 | 1,589 | 8,500 | 1,589 |
| 2024-02-22 | 1,600 | 1,620 | 1,600 | 1,620 | 2,900 | 1,620 |
| 2024-02-21 | 1,615 | 1,615 | 1,606 | 1,606 | 1,500 | 1,606 |
| 2024-02-20 | 1,599 | 1,615 | 1,597 | 1,615 | 3,200 | 1,615 |
| 2024-02-19 | 1,587 | 1,599 | 1,580 | 1,599 | 400 | 1,599 |
| 2024-02-16 | 1,581 | 1,588 | 1,573 | 1,581 | 4,600 | 1,581 |
| 2024-02-15 | 1,585 | 1,587 | 1,578 | 1,578 | 1,100 | 1,578 |
| 2024-02-14 | 1,579 | 1,584 | 1,575 | 1,584 | 800 | 1,584 |
| 2024-02-13 | 1,598 | 1,598 | 1,575 | 1,575 | 4,900 | 1,575 |
| 2024-02-09 | 1,599 | 1,599 | 1,589 | 1,590 | 2,000 | 1,590 |
| 2024-02-08 | 1,602 | 1,602 | 1,583 | 1,599 | 2,100 | 1,599 |
| 2024-02-07 | 1,595 | 1,599 | 1,591 | 1,591 | 2,300 | 1,591 |
| 2024-02-06 | 1,594 | 1,600 | 1,587 | 1,600 | 1,600 | 1,600 |
| 2024-02-05 | 1,591 | 1,591 | 1,581 | 1,590 | 1,000 | 1,590 |
| 2024-02-02 | 1,591 | 1,594 | 1,570 | 1,590 | 3,800 | 1,590 |
| 2024-02-01 | 1,577 | 1,591 | 1,565 | 1,591 | 5,400 | 1,591 |
| 2024-01-31 | 1,592 | 1,593 | 1,570 | 1,577 | 2,500 | 1,577 |
| 2024-01-30 | 1,588 | 1,597 | 1,581 | 1,581 | 2,200 | 1,581 |
| 2024-01-29 | 1,607 | 1,607 | 1,587 | 1,587 | 2,900 | 1,587 |
| 2024-01-26 | 1,593 | 1,609 | 1,592 | 1,596 | 3,000 | 1,596 |
| 2024-01-25 | 1,628 | 1,628 | 1,599 | 1,609 | 2,300 | 1,609 |
| 2024-01-24 | 1,622 | 1,622 | 1,584 | 1,599 | 5,100 | 1,599 |
| 2024-01-23 | 1,596 | 1,602 | 1,580 | 1,600 | 3,200 | 1,600 |
| 2024-01-22 | 1,580 | 1,589 | 1,578 | 1,580 | 2,400 | 1,580 |
| 2024-01-19 | 1,590 | 1,592 | 1,580 | 1,580 | 4,100 | 1,580 |
| 2024-01-18 | 1,593 | 1,593 | 1,576 | 1,590 | 2,900 | 1,590 |
| 2024-01-17 | 1,580 | 1,615 | 1,577 | 1,577 | 6,700 | 1,577 |
| 2024-01-16 | 1,607 | 1,607 | 1,566 | 1,580 | 4,700 | 1,580 |
| 2024-01-15 | 1,539 | 1,620 | 1,539 | 1,610 | 23,200 | 1,610 |
| 2024-01-12 | 1,524 | 1,524 | 1,501 | 1,524 | 2,600 | 1,524 |
| 2024-01-11 | 1,503 | 1,526 | 1,468 | 1,494 | 6,100 | 1,494 |
| 2024-01-10 | 1,462 | 1,493 | 1,449 | 1,489 | 5,500 | 1,489 |
| 2024-01-09 | 1,431 | 1,451 | 1,401 | 1,447 | 9,600 | 1,447 |
| 2024-01-05 | 1,400 | 1,428 | 1,400 | 1,427 | 8,200 | 1,427 |
| 2024-01-04 | 1,400 | 1,419 | 1,386 | 1,399 | 9,000 | 1,399 |
分割・併合履歴 ： [2023-01-30]1株→2株
