7126 グローバルスタイル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,101	2,140	2,101	2,122	1,500	1,061
2022-12-29	2,054	2,137	2,054	2,117	2,500	1,058.50
2022-12-28	2,048	2,085	2,048	2,082	2,800	1,041
2022-12-27	2,060	2,073	2,045	2,062	2,300	1,031
2022-12-26	2,051	2,059	2,035	2,038	4,900	1,019
2022-12-23	2,076	2,081	2,025	2,069	16,200	1,034.50
2022-12-22	2,089	2,122	2,089	2,100	3,400	1,050
2022-12-21	2,081	2,119	2,051	2,111	4,300	1,055.50
2022-12-20	2,135	2,140	2,080	2,112	11,100	1,056
2022-12-19	2,122	2,140	2,121	2,136	3,500	1,068
2022-12-16	2,136	2,136	2,121	2,121	4,100	1,060.50
2022-12-15	2,180	2,182	2,125	2,146	20,700	1,073
2022-12-14	2,400	2,413	2,181	2,205	102,400	1,102.50
2022-12-13	2,160	2,260	2,160	2,250	14,600	1,125
2022-12-12	2,169	2,181	2,169	2,178	3,700	1,089
2022-12-09	2,143	2,158	2,140	2,158	2,500	1,079
2022-12-08	2,143	2,143	2,124	2,139	2,700	1,069.50
2022-12-07	2,140	2,148	2,122	2,143	4,700	1,071.50
2022-12-06	2,134	2,169	2,134	2,138	3,600	1,069
2022-12-05	2,168	2,168	2,138	2,153	1,600	1,076.50
2022-12-02	2,170	2,171	2,162	2,170	2,000	1,085
2022-12-01	2,183	2,183	2,160	2,170	2,300	1,085
2022-11-30	2,170	2,186	2,158	2,170	1,400	1,085
2022-11-29	2,186	2,198	2,151	2,185	3,700	1,092.50
2022-11-28	2,168	2,186	2,160	2,186	2,100	1,093
2022-11-25	2,188	2,188	2,161	2,161	3,400	1,080.50
2022-11-24	2,148	2,185	2,148	2,185	3,000	1,092.50
2022-11-22	2,155	2,158	2,150	2,158	1,200	1,079
2022-11-21	2,140	2,163	2,140	2,155	2,200	1,077.50
2022-11-18	2,173	2,173	2,145	2,155	2,600	1,077.50
2022-11-17	-	-	-	2,175	-	1,087.50
2022-11-16	2,175	2,178	2,150	2,175	3,200	1,087.50
2022-11-15	2,161	2,164	2,149	2,164	2,100	1,082
2022-11-14	2,157	2,180	2,151	2,160	3,100	1,080
2022-11-11	2,168	2,168	2,130	2,157	3,100	1,078.50
2022-11-10	2,160	2,160	2,130	2,152	1,500	1,076
2022-11-09	2,151	2,151	2,151	2,151	200	1,075.50
2022-11-08	2,155	2,157	2,141	2,157	800	1,078.50
2022-11-07	2,150	2,158	2,135	2,150	2,400	1,075
2022-11-04	2,115	2,145	2,115	2,144	800	1,072
2022-11-02	2,126	2,130	2,126	2,130	500	1,065
2022-11-01	2,135	2,135	2,100	2,111	2,500	1,055.50
2022-10-31	2,128	2,130	2,100	2,101	2,800	1,050.50
2022-10-28	2,139	2,139	2,120	2,120	1,100	1,060
2022-10-27	2,114	2,114	2,111	2,111	500	1,055.50
2022-10-26	2,101	2,105	2,090	2,092	1,800	1,046
2022-10-25	2,106	2,110	2,089	2,103	1,600	1,051.50
2022-10-24	2,107	2,107	2,090	2,105	2,600	1,052.50
2022-10-21	2,120	2,120	2,082	2,100	2,800	1,050
2022-10-20	2,106	2,120	2,099	2,120	2,500	1,060
2022-10-19	2,100	2,128	2,092	2,106	2,600	1,053
2022-10-18	2,100	2,105	2,082	2,097	3,400	1,048.50
2022-10-17	2,100	2,118	2,078	2,098	3,500	1,049
2022-10-14	2,088	2,109	2,080	2,109	5,800	1,054.50
2022-10-13	2,084	2,086	2,070	2,070	1,500	1,035
2022-10-12	2,040	2,070	2,040	2,070	1,400	1,035
2022-10-11	2,085	2,085	2,030	2,040	9,100	1,020
2022-10-07	2,095	2,115	2,065	2,093	7,500	1,046.50
2022-10-06	2,077	2,119	2,077	2,099	2,400	1,049.50
2022-10-05	2,073	2,098	2,068	2,070	3,400	1,035
2022-10-04	2,081	2,157	2,061	2,064	4,400	1,032
2022-10-03	2,078	2,097	2,022	2,048	8,500	1,024
2022-09-30	2,125	2,135	2,087	2,088	4,200	1,044
2022-09-29	2,146	2,157	2,105	2,126	4,600	1,063
2022-09-28	2,135	2,148	2,075	2,140	13,600	1,070
2022-09-27	2,163	2,180	2,131	2,134	34,900	1,067
2022-09-26	2,245	2,312	2,170	2,170	46,900	1,085
2022-09-22	2,311	2,351	2,299	2,351	26,000	1,175.50
2022-09-21	2,350	2,379	2,336	2,379	5,400	1,189.50
2022-09-20	2,396	2,396	2,325	2,351	6,500	1,175.50
2022-09-16	2,461	2,461	2,360	2,362	15,300	1,181
2022-09-15	2,595	2,641	2,425	2,439	39,100	1,219.50
2022-09-14	2,432	2,495	2,403	2,495	27,300	1,247.50
2022-09-13	2,448	2,449	2,408	2,434	2,500	1,217
2022-09-12	2,439	2,439	2,411	2,422	1,100	1,211
2022-09-09	2,418	2,430	2,410	2,430	2,900	1,215
2022-09-08	2,409	2,430	2,407	2,410	1,100	1,205
2022-09-07	2,410	2,429	2,410	2,420	300	1,210
2022-09-06	2,420	2,440	2,410	2,440	1,400	1,220
2022-09-05	2,422	2,422	2,395	2,400	800	1,200
2022-09-02	2,381	2,400	2,381	2,391	1,100	1,195.50
2022-09-01	2,394	2,401	2,390	2,390	1,800	1,195
2022-08-31	2,401	2,401	2,399	2,399	800	1,199.50
2022-08-30	2,388	2,401	2,388	2,401	500	1,200.50
2022-08-29	2,371	2,420	2,371	2,381	1,800	1,190.50
2022-08-26	2,372	2,388	2,368	2,388	1,500	1,194
2022-08-25	2,378	2,387	2,371	2,385	1,700	1,192.50
2022-08-24	2,344	2,376	2,344	2,375	2,100	1,187.50
2022-08-23	2,343	2,362	2,343	2,362	200	1,181
2022-08-22	2,360	2,360	2,360	2,360	200	1,180
2022-08-19	2,350	2,353	2,350	2,353	1,500	1,176.50
2022-08-18	2,333	2,349	2,333	2,346	2,100	1,173
2022-08-17	2,340	2,348	2,340	2,348	400	1,174
2022-08-16	2,352	2,352	2,331	2,340	1,000	1,170
2022-08-15	2,355	2,371	2,339	2,355	1,700	1,177.50
2022-08-12	2,393	2,393	2,347	2,348	1,800	1,174
2022-08-10	2,384	2,384	2,370	2,370	400	1,185
2022-08-09	-	-	-	2,358	-	1,179
2022-08-08	2,362	2,362	2,358	2,358	300	1,179
2022-08-05	2,362	2,389	2,362	2,366	1,200	1,183
2022-08-04	2,387	2,387	2,362	2,362	900	1,181
2022-08-03	2,380	2,390	2,366	2,366	4,200	1,183
2022-08-02	2,380	2,380	2,380	2,380	200	1,190
2022-08-01	2,379	2,408	2,379	2,399	10,600	1,199.50
2022-07-29	2,415	2,434	2,390	2,393	4,600	1,196.50
2022-07-28	2,443	2,443	2,382	2,420	9,600	1,210
2022-07-27	2,483	2,505	2,483	2,490	10,600	1,245
2022-07-26	2,495	2,500	2,471	2,481	3,400	1,240.50
2022-07-25	2,502	2,502	2,461	2,496	1,700	1,248
2022-07-22	2,470	2,497	2,463	2,497	2,700	1,248.50
2022-07-21	2,507	2,507	2,474	2,498	2,200	1,249
2022-07-20	2,455	2,498	2,455	2,471	3,500	1,235.50
2022-07-19	2,450	2,497	2,450	2,456	12,400	1,228
2022-07-15	2,548	2,548	2,462	2,500	2,700	1,250
2022-07-14	2,455	2,548	2,383	2,548	7,300	1,274
2022-07-13	2,384	2,384	2,354	2,374	1,500	1,187
2022-07-12	-	-	-	2,342	-	1,171
2022-07-11	2,380	2,398	2,340	2,342	3,000	1,171
2022-07-08	2,360	2,374	2,360	2,374	400	1,187
2022-07-07	2,343	2,355	2,330	2,330	700	1,165
2022-07-06	2,318	2,349	2,316	2,318	1,400	1,159
2022-07-05	2,388	2,390	2,300	2,324	4,000	1,162
2022-07-04	2,396	2,396	2,376	2,376	700	1,188
2022-07-01	2,450	2,450	2,353	2,383	4,300	1,191.50
2022-06-30	2,438	2,454	2,418	2,437	3,700	1,218.50
2022-06-29	2,387	2,417	2,387	2,412	600	1,206
2022-06-28	2,374	2,401	2,351	2,351	2,300	1,175.50
2022-06-27	2,397	2,397	2,330	2,350	4,100	1,175
2022-06-24	2,316	2,386	2,316	2,373	6,100	1,186.50
2022-06-23	2,380	2,390	2,304	2,322	10,600	1,161
2022-06-22	2,390	2,408	2,365	2,366	1,700	1,183
2022-06-21	2,400	2,416	2,370	2,370	4,100	1,185
2022-06-20	2,423	2,457	2,381	2,420	3,100	1,210
2022-06-17	2,453	2,453	2,250	2,447	12,200	1,223.50
2022-06-16	2,530	2,534	2,461	2,495	6,200	1,247.50
2022-06-15	2,600	2,600	2,460	2,530	4,500	1,265
2022-06-14	2,730	2,730	2,525	2,600	19,000	1,300
2022-06-13	2,850	2,880	2,793	2,811	20,300	1,405.50
2022-06-10	2,861	2,890	2,816	2,845	7,500	1,422.50
2022-06-09	2,847	2,888	2,742	2,859	7,200	1,429.50
2022-06-08	2,816	2,860	2,816	2,847	5,200	1,423.50
2022-06-07	2,860	3,005	2,813	2,860	11,700	1,430
2022-06-06	2,800	2,910	2,800	2,853	5,100	1,426.50
2022-06-03	2,842	2,919	2,730	2,817	6,500	1,408.50
2022-06-02	2,849	2,889	2,785	2,836	9,300	1,418
2022-06-01	2,746	2,940	2,670	2,899	19,600	1,449.50
2022-05-31	2,599	2,700	2,577	2,700	5,600	1,350
2022-05-30	2,620	2,721	2,577	2,577	11,600	1,288.50
2022-05-27	2,457	2,570	2,457	2,570	7,300	1,285
2022-05-26	2,416	2,468	2,415	2,457	4,700	1,228.50
2022-05-25	2,412	2,412	2,374	2,397	2,300	1,198.50
2022-05-24	2,391	2,397	2,374	2,397	700	1,198.50
2022-05-23	2,374	2,396	2,362	2,396	2,100	1,198
2022-05-20	2,362	2,375	2,362	2,374	700	1,187
2022-05-19	2,378	2,379	2,338	2,358	1,200	1,179
2022-05-18	2,377	2,382	2,377	2,382	500	1,191
2022-05-17	2,367	2,367	2,346	2,364	4,200	1,182
2022-05-16	2,409	2,409	2,364	2,388	1,600	1,194
2022-05-13	2,367	2,400	2,363	2,400	2,800	1,200
2022-05-12	2,400	2,400	2,362	2,390	1,800	1,195
2022-05-11	2,371	2,413	2,371	2,403	300	1,201.50
2022-05-10	2,413	2,415	2,385	2,394	1,200	1,197
2022-05-09	2,399	2,400	2,369	2,398	2,800	1,199
2022-05-06	2,386	2,414	2,356	2,399	3,400	1,199.50
2022-05-02	2,385	2,385	2,363	2,382	1,700	1,191
2022-04-28	2,357	2,384	2,342	2,382	8,500	1,191
2022-04-27	2,380	2,385	2,355	2,385	3,300	1,192.50
2022-04-26	2,400	2,400	2,374	2,393	1,600	1,196.50
2022-04-25	2,365	2,407	2,359	2,400	5,400	1,200
2022-04-22	2,368	2,394	2,336	2,389	3,600	1,194.50
2022-04-21	2,370	2,400	2,362	2,381	4,300	1,190.50
2022-04-20	2,390	2,434	2,390	2,403	4,600	1,201.50
2022-04-19	2,381	2,424	2,381	2,390	4,700	1,195
2022-04-18	2,441	2,441	2,378	2,400	3,700	1,200
2022-04-15	2,376	2,447	2,376	2,441	2,300	1,220.50
2022-04-14	2,410	2,448	2,410	2,426	2,700	1,213
2022-04-13	2,365	2,451	2,365	2,445	1,500	1,222.50
2022-04-12	2,477	2,477	2,330	2,415	8,800	1,207.50
2022-04-11	2,474	2,487	2,426	2,477	13,200	1,238.50
2022-04-08	2,511	2,511	2,402	2,480	10,400	1,240
2022-04-07	2,505	2,523	2,411	2,489	11,400	1,244.50
2022-04-06	2,394	2,525	2,382	2,519	36,400	1,259.50
2022-04-05	2,364	2,392	2,361	2,392	4,500	1,196
2022-04-04	2,374	2,374	2,323	2,358	6,800	1,179
2022-04-01	2,286	2,334	2,286	2,327	3,900	1,163.50
2022-03-31	2,268	2,297	2,231	2,281	4,700	1,140.50
2022-03-30	2,198	2,310	2,191	2,303	23,700	1,151.50
2022-03-29	2,138	2,208	2,072	2,168	17,700	1,084
2022-03-28	2,095	2,135	2,049	2,135	11,600	1,067.50
2022-03-25	2,071	2,100	2,061	2,094	3,800	1,047
2022-03-24	2,090	2,135	2,028	2,135	8,500	1,067.50
2022-03-23	2,143	2,143	2,041	2,090	10,100	1,045
2022-03-22	2,030	2,114	2,030	2,093	18,600	1,046.50
2022-03-18	1,970	2,024	1,970	2,004	5,700	1,002
2022-03-17	1,910	1,982	1,906	1,982	8,100	991
2022-03-16	1,917	1,920	1,893	1,900	4,900	950
2022-03-15	1,939	1,947	1,885	1,912	4,100	956
2022-03-14	1,988	1,999	1,897	1,938	4,900	969
2022-03-11	1,902	1,948	1,891	1,948	5,400	974
2022-03-10	1,923	1,943	1,900	1,918	4,500	959
2022-03-09	1,916	1,919	1,869	1,916	2,100	958
2022-03-08	1,876	1,916	1,875	1,916	700	958
2022-03-07	1,903	1,910	1,850	1,900	3,300	950
2022-03-04	1,903	1,931	1,898	1,931	2,500	965.50
2022-03-03	1,905	1,946	1,905	1,914	2,600	957
2022-03-02	1,921	1,927	1,900	1,905	3,100	952.50
2022-03-01	1,916	2,004	1,916	1,947	2,900	973.50
2022-02-28	1,989	1,989	1,892	1,928	7,000	964
2022-02-25	1,979	1,979	1,916	1,949	1,900	974.50
2022-02-24	2,015	2,015	1,900	1,911	10,500	955.50
2022-02-22	2,011	2,030	1,984	2,030	5,900	1,015
2022-02-21	2,055	2,055	2,006	2,028	4,400	1,014
2022-02-18	2,037	2,045	2,033	2,045	700	1,022.50
2022-02-17	2,040	2,059	2,035	2,059	1,200	1,029.50
2022-02-16	2,062	2,062	2,038	2,044	1,500	1,022
2022-02-15	2,047	2,050	2,038	2,038	1,200	1,019
2022-02-14	2,039	2,064	2,039	2,062	12,100	1,031
2022-02-10	2,061	2,065	2,045	2,045	300	1,022.50
2022-02-09	2,065	2,067	2,036	2,065	1,300	1,032.50
2022-02-08	2,055	2,063	2,031	2,063	1,200	1,031.50
2022-02-07	2,048	2,049	2,035	2,049	800	1,024.50
2022-02-04	2,048	2,048	2,048	2,048	600	1,024
2022-02-03	2,005	2,054	2,005	2,019	13,800	1,009.50
2022-02-02	2,029	2,037	2,010	2,037	1,100	1,018.50
2022-02-01	1,998	2,028	1,998	2,028	800	1,014
2022-01-31	2,026	2,026	2,002	2,002	700	1,001
2022-01-28	1,999	2,026	1,970	2,026	3,400	1,013
2022-01-27	2,002	2,028	1,959	1,999	6,200	999.50
2022-01-26	2,045	2,045	2,031	2,031	300	1,015.50
2022-01-25	2,068	2,068	2,032	2,060	2,300	1,030
2022-01-24	2,070	2,070	2,040	2,069	1,900	1,034.50
2022-01-21	2,033	2,076	2,033	2,070	4,700	1,035
2022-01-20	2,053	2,082	1,990	2,042	13,600	1,021
2022-01-19	2,050	2,099	2,014	2,099	17,600	1,049.50
2022-01-18	1,936	1,959	1,936	1,959	500	979.50
2022-01-17	1,971	1,974	1,937	1,938	2,400	969
2022-01-14	1,956	1,984	1,949	1,984	1,400	992
2022-01-13	1,960	2,000	1,940	1,948	5,200	974
2022-01-12	1,988	2,005	1,988	2,004	1,000	1,002
2022-01-11	1,992	2,012	1,959	1,992	1,800	996
2022-01-07	2,058	2,075	1,954	1,982	6,800	991
2022-01-06	2,020	2,171	2,020	2,068	4,700	1,034
2022-01-05	1,965	2,050	1,960	2,050	6,200	1,025
2022-01-04	1,955	1,968	1,955	1,957	1,000	978.50

分割・併合履歴： [2023-01-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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