KabuInsight

グローバルキッズＣＯＭＰＡＮＹ

6189
スタンダード/サービス業/Global Kids Company Corp.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,080.01,089.01,070.01,078.0-12.0-1.10%40,400
2026-03-121,099.01,115.01,088.01,090.0-2.0-0.18%39,700
2026-03-111,115.01,117.01,085.01,092.0-13.0-1.18%53,200
2026-03-101,105.01,113.01,087.01,105.0+5.0+0.45%54,600
2026-03-091,063.01,104.01,060.01,100.0+15.0+1.38%91,900
2026-03-061,080.01,123.01,067.01,085.0-4.0-0.37%115,800
2026-03-051,048.01,095.01,046.01,089.0+79.0+7.82%158,000
2026-03-041,000.01,025.0967.01,010.0+30.0+3.06%549,200
2026-03-03980.0980.0980.0980.0+150.0+18.07%35,000
2026-03-02826.0848.0820.0830.0-11.0-1.31%18,200
2026-02-27836.0846.0836.0841.0-2.0-0.24%10,200
2026-02-26837.0846.0835.0843.0-2.0-0.24%8,500
2026-02-25834.0845.0834.0845.0+6.0+0.72%8,400
2026-02-24847.0848.0823.0839.0+2.0+0.24%18,400
2026-02-20849.0852.0815.0837.0-9.0-1.06%21,400
2026-02-19830.0853.0829.0846.0+18.0+2.17%25,700
2026-02-18834.0841.0828.0828.0-1.0-0.12%31,400
2026-02-17820.0833.0818.0829.0+11.0+1.34%21,200
2026-02-16827.0827.0808.0818.00.00.00%32,200
2026-02-13835.0838.0790.0818.0+28.0+3.54%96,000
2026-02-12780.0794.0776.0790.0+10.0+1.28%22,000
2026-02-10770.0780.0770.0780.0+15.0+1.96%7,600
2026-02-09770.0779.0765.0765.0-5.0-0.65%13,600
2026-02-06770.0771.0762.0770.0-1.0-0.13%16,900
2026-02-05770.0777.0764.0771.0-2.0-0.26%18,600
2026-02-04768.0777.0761.0773.0+5.0+0.65%14,900
2026-02-03776.0776.0768.0768.0-2.0-0.26%9,200
2026-02-02781.0781.0763.0770.0-8.0-1.03%12,800
2026-01-30763.0782.0760.0778.0+14.0+1.83%15,100
2026-01-29771.0775.0763.0764.0-10.0-1.29%10,900
2026-01-28776.0778.0770.0774.0+2.0+0.26%7,400
2026-01-27781.0781.0772.0772.0-10.0-1.28%12,600
2026-01-26785.0786.0780.0782.0-1.0-0.13%6,200
2026-01-23783.0789.0781.0783.0+6.0+0.77%4,600
2026-01-22776.0787.0772.0777.0-3.0-0.38%15,700
2026-01-21788.0789.0780.0780.0-12.0-1.52%8,700
2026-01-20796.0797.0789.0792.0+2.0+0.25%7,900
2026-01-19800.0802.0790.0790.0-6.0-0.75%13,500
2026-01-16797.0801.0796.0796.0-4.0-0.50%7,700
2026-01-15792.0801.0790.0800.0+15.0+1.91%34,100
2026-01-14789.0792.0777.0785.0-2.0-0.25%18,700
2026-01-13781.0791.0780.0787.0+13.0+1.68%24,400
2026-01-09770.0780.0770.0774.0+6.0+0.78%12,800
2026-01-08767.0773.0766.0768.0+1.0+0.13%9,000
2026-01-07767.0771.0763.0767.0+5.0+0.66%19,500
2026-01-06763.0768.0759.0762.0+7.0+0.93%10,900
2026-01-05765.0765.0753.0755.0-3.0-0.40%19,700
2025-12-30765.0768.0748.0758.0-4.0-0.52%16,900
2025-12-29744.0765.0744.0762.0+12.0+1.60%27,300
2025-12-26744.0750.0739.0750.0+14.0+1.90%15,000
2025-12-25744.0748.0736.0736.0-6.0-0.81%12,600
2025-12-24735.0744.0735.0742.0+10.0+1.37%9,900
2025-12-23739.0746.0731.0732.00.00.00%26,400
2025-12-22734.0740.0730.0732.0+3.0+0.41%16,400
2025-12-19731.0734.0727.0729.0-6.0-0.82%13,700
2025-12-18735.0736.0728.0735.00.00.00%20,000
2025-12-17739.0739.0732.0735.0+1.0+0.14%3,300
2025-12-16738.0740.0734.0734.0-4.0-0.54%5,900
2025-12-15733.0738.0728.0738.0+8.0+1.10%14,300
2025-12-12732.0732.0725.0730.0+2.0+0.27%22,100
2025-12-11732.0734.0726.0728.0-4.0-0.55%7,600
2025-12-10733.0735.0730.0732.0+1.0+0.14%3,900
2025-12-09737.0737.0730.0731.0-4.0-0.54%8,300
2025-12-08736.0744.0735.0735.0-1.0-0.14%7,100
2025-12-05734.0740.0734.0736.0-2.0-0.27%2,500
2025-12-04744.0744.0735.0738.0-2.0-0.27%5,700
2025-12-03734.0740.0734.0740.0+8.0+1.09%4,500
2025-12-02743.0743.0732.0732.0-6.0-0.81%5,200
2025-12-01747.0749.0738.0738.0-7.0-0.94%10,800
2025-11-28736.0745.0736.0745.0+7.0+0.95%18,300
2025-11-27738.0738.0736.0738.00.00.00%6,400
2025-11-26736.0748.0735.0738.0+4.0+0.54%23,300
2025-11-25735.0739.0732.0734.0+3.0+0.41%19,800
2025-11-21715.0732.0715.0731.0+11.0+1.53%26,900
2025-11-20724.0724.0713.0720.0+4.0+0.56%8,100
2025-11-19715.0721.0714.0716.0+1.0+0.14%12,800
2025-11-18722.0725.0715.0715.0-7.0-0.97%12,700
2025-11-17729.0729.0718.0722.0-5.0-0.69%25,300
2025-11-14726.0729.0721.0727.0-13.0-1.76%31,500
2025-11-13736.0744.0736.0740.0+8.0+1.09%18,100
2025-11-12735.0736.0731.0732.0-3.0-0.41%12,100
2025-11-11735.0740.0726.0735.0+6.0+0.82%12,200
2025-11-10728.0745.0727.0729.0+1.0+0.14%19,000
2025-11-07726.0728.0724.0728.0+2.0+0.28%4,700
2025-11-06715.0726.0715.0726.0+11.0+1.54%8,300
2025-11-05717.0719.0711.0715.00.00.00%17,200
2025-11-04719.0719.0710.0715.0-4.0-0.56%24,000
2025-10-31729.0734.0719.0719.0-7.0-0.96%40,800
2025-10-30720.0734.0720.0726.0+6.0+0.83%21,300
2025-10-29731.0734.0719.0720.0-13.0-1.77%28,800
2025-10-28746.0746.0733.0733.0-14.0-1.87%9,000
2025-10-27743.0751.0743.0747.0+2.0+0.27%17,800
2025-10-24750.0755.0740.0745.0-5.0-0.67%22,400
2025-10-23737.0763.0730.0750.0+25.0+3.45%66,100
2025-10-22721.0734.0720.0725.0-1.0-0.14%45,400
2025-10-21734.0734.0726.0726.0-6.0-0.82%6,500
2025-10-20722.0734.0722.0732.0+8.0+1.10%20,200
2025-10-17731.0738.0724.0724.0-22.0-2.95%41,200
2025-10-16748.0750.0745.0746.00.00.00%11,600
2025-10-15732.0747.0728.0746.0+20.0+2.75%25,000
2025-10-14725.0732.0720.0726.0-7.0-0.95%17,400
2025-10-10742.0742.0731.0733.0-11.0-1.48%12,900
2025-10-09751.0751.0740.0744.0-3.0-0.40%8,600
2025-10-08748.0750.0743.0747.0+2.0+0.27%11,600
2025-10-07743.0746.0738.0745.0+3.0+0.40%12,900
2025-10-06747.0748.0742.0742.0-4.0-0.54%27,000
2025-10-03750.0750.0741.0746.0+1.0+0.13%21,800
2025-10-02743.0745.0722.0745.0+17.0+2.34%28,700
2025-10-01738.0738.0714.0728.0-14.0-1.89%48,800
2025-09-30749.0749.0738.0742.0-7.0-0.93%26,500
2025-09-29756.0756.0742.0749.0-30.0-3.85%62,400
2025-09-26784.0788.0770.0779.0-5.0-0.64%115,400
2025-09-25790.0791.0780.0784.0-8.0-1.01%65,600
2025-09-24789.0792.0783.0792.0+9.0+1.15%51,900
2025-09-22790.0791.0783.0783.0-2.0-0.25%43,800
2025-09-19793.0793.0778.0785.0-5.0-0.63%41,600
2025-09-18785.0790.0784.0790.0+7.0+0.89%8,400
2025-09-17793.0793.0783.0783.0-10.0-1.26%12,200
2025-09-16787.0795.0786.0793.0+6.0+0.76%24,700
2025-09-12808.0808.0786.0787.0——23,900

直近120営業日分を表示