7126 グローバルスタイル(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,951 | 1,958 | 1,930 | 1,951 | 2,200 | 975.50 |
| 2021-12-29 | 1,960 | 1,970 | 1,950 | 1,964 | 4,700 | 982 |
| 2021-12-28 | 1,950 | 1,967 | 1,950 | 1,965 | 2,300 | 982.50 |
| 2021-12-27 | 1,941 | 1,959 | 1,930 | 1,957 | 2,700 | 978.50 |
| 2021-12-24 | 1,951 | 1,958 | 1,900 | 1,901 | 7,200 | 950.50 |
| 2021-12-23 | 1,913 | 1,934 | 1,897 | 1,930 | 5,000 | 965 |
| 2021-12-22 | 1,913 | 1,913 | 1,893 | 1,894 | 2,200 | 947 |
| 2021-12-21 | 1,896 | 1,917 | 1,882 | 1,913 | 2,900 | 956.50 |
| 2021-12-20 | 1,896 | 1,933 | 1,845 | 1,895 | 6,000 | 947.50 |
| 2021-12-17 | 1,900 | 1,942 | 1,860 | 1,936 | 9,900 | 968 |
| 2021-12-16 | 2,003 | 2,010 | 1,903 | 1,918 | 11,100 | 959 |
| 2021-12-15 | 2,001 | 2,049 | 1,953 | 2,003 | 9,500 | 1,001.50 |
| 2021-12-14 | 1,780 | 1,998 | 1,762 | 1,961 | 40,100 | 980.50 |
| 2021-12-13 | 2,004 | 2,050 | 2,002 | 2,049 | 7,700 | 1,024.50 |
| 2021-12-10 | 2,096 | 2,096 | 2,000 | 2,034 | 5,000 | 1,017 |
| 2021-12-09 | 1,958 | 2,080 | 1,958 | 2,061 | 6,800 | 1,030.50 |
| 2021-12-08 | 1,930 | 2,000 | 1,880 | 1,998 | 12,400 | 999 |
| 2021-12-07 | 1,934 | 1,934 | 1,871 | 1,930 | 3,800 | 965 |
| 2021-12-06 | 1,939 | 1,940 | 1,880 | 1,905 | 2,700 | 952.50 |
| 2021-12-03 | 1,870 | 1,929 | 1,854 | 1,926 | 11,500 | 963 |
| 2021-12-02 | 1,960 | 1,960 | 1,841 | 1,862 | 44,100 | 931 |
| 2021-12-01 | 1,940 | 1,989 | 1,841 | 1,940 | 16,100 | 970 |
| 2021-11-30 | 1,930 | 1,995 | 1,930 | 1,933 | 4,800 | 966.50 |
| 2021-11-29 | 2,012 | 2,012 | 1,900 | 1,930 | 25,000 | 965 |
| 2021-11-26 | 2,106 | 2,106 | 1,970 | 2,018 | 28,400 | 1,009 |
| 2021-11-25 | 2,180 | 2,180 | 2,050 | 2,130 | 8,700 | 1,065 |
| 2021-11-24 | 1,987 | 2,160 | 1,986 | 2,160 | 10,400 | 1,080 |
| 2021-11-22 | 2,012 | 2,050 | 1,970 | 1,993 | 6,100 | 996.50 |
| 2021-11-19 | 2,060 | 2,060 | 2,011 | 2,030 | 2,300 | 1,015 |
| 2021-11-18 | 2,016 | 2,055 | 1,990 | 2,015 | 3,100 | 1,007.50 |
| 2021-11-17 | 1,973 | 2,014 | 1,973 | 1,994 | 8,800 | 997 |
| 2021-11-16 | 2,080 | 2,080 | 1,960 | 2,007 | 5,600 | 1,003.50 |
| 2021-11-15 | 2,010 | 2,010 | 1,910 | 1,990 | 11,900 | 995 |
| 2021-11-12 | 2,025 | 2,040 | 1,970 | 2,003 | 11,100 | 1,001.50 |
| 2021-11-11 | 2,039 | 2,053 | 2,003 | 2,025 | 7,400 | 1,012.50 |
| 2021-11-10 | 2,202 | 2,202 | 2,030 | 2,089 | 17,800 | 1,044.50 |
| 2021-11-09 | 2,254 | 2,257 | 2,213 | 2,213 | 2,800 | 1,106.50 |
| 2021-11-08 | 2,306 | 2,306 | 2,232 | 2,254 | 5,800 | 1,127 |
| 2021-11-05 | 2,203 | 2,345 | 2,203 | 2,256 | 5,500 | 1,128 |
| 2021-11-04 | 2,243 | 2,280 | 2,200 | 2,203 | 8,000 | 1,101.50 |
| 2021-11-02 | 2,280 | 2,309 | 2,262 | 2,262 | 4,300 | 1,131 |
| 2021-11-01 | 2,201 | 2,298 | 2,201 | 2,249 | 6,800 | 1,124.50 |
| 2021-10-29 | 2,255 | 2,287 | 2,217 | 2,235 | 4,800 | 1,117.50 |
| 2021-10-28 | 2,225 | 2,269 | 2,186 | 2,268 | 10,200 | 1,134 |
| 2021-10-27 | 2,351 | 2,392 | 2,250 | 2,271 | 22,400 | 1,135.50 |
| 2021-10-26 | 2,357 | 2,414 | 2,357 | 2,367 | 11,300 | 1,183.50 |
| 2021-10-25 | 2,469 | 2,489 | 2,310 | 2,334 | 30,500 | 1,167 |
| 2021-10-22 | 2,378 | 2,589 | 2,378 | 2,504 | 42,200 | 1,252 |
| 2021-10-21 | 2,415 | 2,450 | 2,380 | 2,384 | 19,100 | 1,192 |
| 2021-10-20 | 2,415 | 2,450 | 2,361 | 2,389 | 19,300 | 1,194.50 |
| 2021-10-19 | 2,360 | 2,400 | 2,311 | 2,387 | 20,000 | 1,193.50 |
| 2021-10-18 | 2,370 | 2,500 | 2,291 | 2,360 | 41,900 | 1,180 |
| 2021-10-15 | 2,149 | 2,350 | 2,145 | 2,220 | 32,600 | 1,110 |
| 2021-10-14 | 2,191 | 2,289 | 2,103 | 2,120 | 38,100 | 1,060 |
| 2021-10-13 | 2,360 | 2,410 | 2,220 | 2,220 | 90,200 | 1,110 |
| 2021-10-12 | 2,180 | 2,399 | 2,151 | 2,399 | 108,500 | 1,199.50 |
| 2021-10-11 | 1,959 | 2,262 | 1,950 | 2,130 | 98,800 | 1,065 |
| 2021-10-08 | 1,864 | 1,952 | 1,836 | 1,919 | 22,800 | 959.50 |
| 2021-10-07 | 1,894 | 1,894 | 1,820 | 1,849 | 20,000 | 924.50 |
| 2021-10-06 | 1,892 | 1,910 | 1,842 | 1,895 | 11,100 | 947.50 |
| 2021-10-05 | 1,808 | 1,915 | 1,804 | 1,878 | 15,000 | 939 |
| 2021-10-04 | 1,871 | 1,871 | 1,807 | 1,845 | 6,800 | 922.50 |
| 2021-10-01 | 1,751 | 1,859 | 1,740 | 1,859 | 15,000 | 929.50 |
| 2021-09-30 | 1,764 | 1,780 | 1,740 | 1,754 | 13,700 | 877 |
| 2021-09-29 | 1,775 | 1,775 | 1,729 | 1,750 | 18,600 | 875 |
| 2021-09-28 | 1,799 | 1,800 | 1,720 | 1,794 | 21,700 | 897 |
| 2021-09-27 | 1,910 | 1,916 | 1,820 | 1,830 | 16,300 | 915 |
| 2021-09-24 | 1,845 | 1,901 | 1,817 | 1,881 | 21,700 | 940.50 |
| 2021-09-22 | 1,880 | 1,932 | 1,813 | 1,842 | 48,900 | 921 |
| 2021-09-21 | 2,006 | 2,095 | 1,818 | 1,929 | 320,900 | 964.50 |
| 2021-09-17 | 1,671 | 2,005 | 1,661 | 2,005 | 500,300 | 1,002.50 |
| 2021-09-16 | 1,573 | 1,607 | 1,570 | 1,605 | 25,700 | 802.50 |
| 2021-09-15 | 1,607 | 1,607 | 1,535 | 1,606 | 22,700 | 803 |
| 2021-09-14 | 1,662 | 1,699 | 1,542 | 1,567 | 233,600 | 783.50 |
| 2021-09-13 | 1,437 | 1,445 | 1,425 | 1,442 | 5,000 | 721 |
| 2021-09-10 | 1,400 | 1,435 | 1,400 | 1,416 | 12,100 | 708 |
| 2021-09-09 | 1,400 | 1,412 | 1,398 | 1,401 | 5,800 | 700.50 |
| 2021-09-08 | 1,406 | 1,410 | 1,395 | 1,406 | 6,300 | 703 |
| 2021-09-07 | 1,398 | 1,408 | 1,395 | 1,399 | 9,200 | 699.50 |
| 2021-09-06 | 1,411 | 1,415 | 1,388 | 1,395 | 15,800 | 697.50 |
| 2021-09-03 | 1,390 | 1,401 | 1,380 | 1,381 | 14,800 | 690.50 |
| 2021-09-02 | 1,385 | 1,397 | 1,375 | 1,383 | 17,900 | 691.50 |
| 2021-09-01 | 1,384 | 1,466 | 1,381 | 1,391 | 46,000 | 695.50 |
| 2021-08-31 | 1,403 | 1,415 | 1,386 | 1,397 | 26,700 | 698.50 |
| 2021-08-30 | 1,414 | 1,421 | 1,384 | 1,420 | 28,700 | 710 |
| 2021-08-27 | 1,380 | 1,410 | 1,360 | 1,399 | 42,900 | 699.50 |
| 2021-08-26 | 1,462 | 1,490 | 1,420 | 1,431 | 103,700 | 715.50 |
| 2021-08-25 | 1,463 | 1,500 | 1,440 | 1,500 | 221,300 | 750 |
| 2021-08-24 | 1,703 | 1,710 | 1,531 | 1,533 | 986,300 | 766.50 |
分割・併合履歴 ： [2023-01-30]1株→2株
