6249 (株)ゲームカード・ジョイコホールディングス 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 | 2,240 | 2,248 | 2,154 | 2,183 | 84,900 | 2,183 |
| 2025-04-03 | 2,203 | 2,279 | 2,201 | 2,271 | 55,300 | 2,271 |
| 2025-04-02 | 2,332 | 2,332 | 2,276 | 2,302 | 61,600 | 2,302 |
| 2025-04-01 | 2,358 | 2,365 | 2,315 | 2,332 | 33,500 | 2,332 |
| 2025-03-31 | 2,350 | 2,395 | 2,338 | 2,355 | 35,600 | 2,355 |
| 2025-03-28 | 2,417 | 2,434 | 2,387 | 2,394 | 32,300 | 2,394 |
| 2025-03-27 | 2,493 | 2,506 | 2,471 | 2,492 | 40,100 | 2,492 |
| 2025-03-26 | 2,489 | 2,505 | 2,468 | 2,497 | 36,300 | 2,497 |
| 2025-03-25 | 2,492 | 2,521 | 2,460 | 2,480 | 49,200 | 2,480 |
| 2025-03-24 | 2,520 | 2,520 | 2,477 | 2,483 | 32,600 | 2,483 |
| 2025-03-21 | 2,538 | 2,546 | 2,498 | 2,498 | 69,700 | 2,498 |
| 2025-03-19 | 2,533 | 2,555 | 2,523 | 2,538 | 22,500 | 2,538 |
| 2025-03-18 | 2,520 | 2,534 | 2,498 | 2,523 | 37,600 | 2,523 |
| 2025-03-17 | 2,514 | 2,538 | 2,492 | 2,495 | 37,400 | 2,495 |
| 2025-03-14 | 2,490 | 2,511 | 2,483 | 2,483 | 22,700 | 2,483 |
| 2025-03-13 | 2,500 | 2,524 | 2,483 | 2,483 | 22,700 | 2,483 |
| 2025-03-12 | 2,528 | 2,534 | 2,461 | 2,487 | 47,700 | 2,487 |
| 2025-03-11 | 2,502 | 2,526 | 2,480 | 2,522 | 67,000 | 2,522 |
| 2025-03-10 | 2,520 | 2,548 | 2,488 | 2,534 | 29,100 | 2,534 |
| 2025-03-07 | 2,482 | 2,507 | 2,470 | 2,488 | 22,200 | 2,488 |
| 2025-03-06 | 2,510 | 2,535 | 2,501 | 2,504 | 24,100 | 2,504 |
| 2025-03-05 | 2,430 | 2,521 | 2,430 | 2,496 | 40,000 | 2,496 |
| 2025-03-04 | 2,449 | 2,467 | 2,411 | 2,429 | 27,600 | 2,429 |
| 2025-03-03 | 2,404 | 2,441 | 2,404 | 2,436 | 32,600 | 2,436 |
| 2025-02-28 | 2,362 | 2,394 | 2,361 | 2,394 | 21,200 | 2,394 |
| 2025-02-27 | 2,375 | 2,382 | 2,356 | 2,382 | 10,900 | 2,382 |
| 2025-02-26 | 2,398 | 2,398 | 2,332 | 2,343 | 35,900 | 2,343 |
| 2025-02-25 | 2,332 | 2,421 | 2,321 | 2,382 | 40,200 | 2,382 |
| 2025-02-21 | 2,406 | 2,425 | 2,371 | 2,375 | 42,700 | 2,375 |
| 2025-02-20 | 2,437 | 2,450 | 2,397 | 2,406 | 42,700 | 2,406 |
| 2025-02-19 | 2,399 | 2,432 | 2,399 | 2,408 | 22,700 | 2,408 |
| 2025-02-18 | 2,416 | 2,420 | 2,395 | 2,398 | 18,600 | 2,398 |
| 2025-02-17 | 2,447 | 2,447 | 2,389 | 2,399 | 23,200 | 2,399 |
| 2025-02-14 | 2,387 | 2,436 | 2,384 | 2,397 | 31,300 | 2,397 |
| 2025-02-13 | 2,390 | 2,398 | 2,375 | 2,376 | 37,700 | 2,376 |
| 2025-02-12 | 2,415 | 2,415 | 2,374 | 2,374 | 42,000 | 2,374 |
| 2025-02-10 | 2,382 | 2,434 | 2,364 | 2,401 | 59,200 | 2,401 |
| 2025-02-07 | 2,400 | 2,411 | 2,332 | 2,361 | 202,500 | 2,361 |
| 2025-02-06 | 2,535 | 2,595 | 2,535 | 2,593 | 40,500 | 2,593 |
| 2025-02-05 | 2,476 | 2,537 | 2,476 | 2,527 | 27,300 | 2,527 |
| 2025-02-04 | 2,507 | 2,507 | 2,456 | 2,456 | 16,000 | 2,456 |
| 2025-02-03 | 2,517 | 2,540 | 2,465 | 2,470 | 39,000 | 2,470 |
| 2025-01-31 | 2,536 | 2,580 | 2,466 | 2,492 | 34,500 | 2,492 |
| 2025-01-30 | 2,513 | 2,570 | 2,511 | 2,550 | 22,200 | 2,550 |
| 2025-01-29 | 2,518 | 2,550 | 2,510 | 2,522 | 16,200 | 2,522 |
| 2025-01-28 | 2,520 | 2,528 | 2,482 | 2,518 | 26,200 | 2,518 |
| 2025-01-27 | 2,531 | 2,545 | 2,490 | 2,530 | 32,400 | 2,530 |
| 2025-01-24 | 2,500 | 2,521 | 2,471 | 2,515 | 18,600 | 2,515 |
| 2025-01-23 | 2,479 | 2,498 | 2,471 | 2,471 | 14,700 | 2,471 |
| 2025-01-22 | 2,493 | 2,504 | 2,463 | 2,483 | 14,000 | 2,483 |
| 2025-01-21 | 2,509 | 2,512 | 2,470 | 2,472 | 11,500 | 2,472 |
| 2025-01-20 | 2,453 | 2,519 | 2,453 | 2,505 | 18,500 | 2,505 |
| 2025-01-17 | 2,459 | 2,472 | 2,431 | 2,438 | 16,300 | 2,438 |
| 2025-01-16 | 2,500 | 2,520 | 2,456 | 2,465 | 26,400 | 2,465 |
| 2025-01-15 | 2,486 | 2,505 | 2,465 | 2,497 | 16,300 | 2,497 |
| 2025-01-14 | 2,519 | 2,519 | 2,461 | 2,486 | 31,900 | 2,486 |
| 2025-01-10 | 2,526 | 2,570 | 2,519 | 2,540 | 20,500 | 2,540 |
| 2025-01-09 | 2,512 | 2,550 | 2,501 | 2,529 | 30,000 | 2,529 |
| 2025-01-08 | 2,520 | 2,531 | 2,501 | 2,514 | 22,400 | 2,514 |
| 2025-01-07 | 2,579 | 2,579 | 2,516 | 2,532 | 29,400 | 2,532 |
| 2025-01-06 | 2,489 | 2,544 | 2,489 | 2,519 | 43,900 | 2,519 |
分割・併合履歴 ： なし