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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,240 | 2,266 | 2,213 | 2,216 | 41,400 | 2,216 |
| 2024-07-25 | 2,248 | 2,268 | 2,230 | 2,231 | 72,200 | 2,231 |
| 2024-07-24 | 2,308 | 2,339 | 2,279 | 2,280 | 82,200 | 2,280 |
| 2024-07-23 | 2,328 | 2,354 | 2,311 | 2,335 | 41,400 | 2,335 |
| 2024-07-22 | 2,405 | 2,417 | 2,322 | 2,323 | 81,200 | 2,323 |
| 2024-07-19 | 2,426 | 2,441 | 2,385 | 2,401 | 34,800 | 2,401 |
| 2024-07-18 | 2,470 | 2,470 | 2,408 | 2,416 | 51,900 | 2,416 |
| 2024-07-17 | 2,431 | 2,486 | 2,421 | 2,482 | 44,500 | 2,482 |
| 2024-07-16 | 2,450 | 2,455 | 2,426 | 2,432 | 20,800 | 2,432 |
| 2024-07-12 | 2,371 | 2,444 | 2,370 | 2,414 | 32,300 | 2,414 |
| 2024-07-11 | 2,417 | 2,427 | 2,394 | 2,405 | 21,000 | 2,405 |
| 2024-07-10 | 2,429 | 2,444 | 2,396 | 2,402 | 29,300 | 2,402 |
| 2024-07-09 | 2,427 | 2,453 | 2,421 | 2,425 | 29,900 | 2,425 |
| 2024-07-08 | 2,441 | 2,455 | 2,420 | 2,420 | 56,300 | 2,420 |
| 2024-07-05 | 2,500 | 2,506 | 2,452 | 2,468 | 33,900 | 2,468 |
| 2024-07-04 | 2,490 | 2,528 | 2,486 | 2,503 | 77,200 | 2,503 |
| 2024-07-03 | 2,467 | 2,470 | 2,432 | 2,470 | 30,100 | 2,470 |
| 2024-07-02 | 2,486 | 2,486 | 2,439 | 2,461 | 28,200 | 2,461 |
| 2024-07-01 | 2,476 | 2,497 | 2,435 | 2,436 | 24,500 | 2,436 |
| 2024-06-28 | 2,499 | 2,514 | 2,451 | 2,458 | 49,800 | 2,458 |
| 2024-06-27 | 2,445 | 2,491 | 2,435 | 2,487 | 67,400 | 2,487 |
| 2024-06-26 | 2,398 | 2,515 | 2,398 | 2,444 | 135,500 | 2,444 |
| 2024-06-25 | 2,439 | 2,445 | 2,398 | 2,398 | 30,300 | 2,398 |
| 2024-06-24 | 2,474 | 2,478 | 2,392 | 2,436 | 54,500 | 2,436 |
| 2024-06-21 | 2,359 | 2,445 | 2,359 | 2,426 | 94,800 | 2,426 |
| 2024-06-20 | 2,340 | 2,384 | 2,335 | 2,359 | 62,700 | 2,359 |
| 2024-06-19 | 2,367 | 2,370 | 2,316 | 2,337 | 48,500 | 2,337 |
| 2024-06-18 | 2,389 | 2,421 | 2,360 | 2,367 | 42,900 | 2,367 |
| 2024-06-17 | 2,390 | 2,390 | 2,332 | 2,362 | 60,400 | 2,362 |
| 2024-06-14 | 2,402 | 2,427 | 2,373 | 2,412 | 57,600 | 2,412 |
| 2024-06-13 | 2,428 | 2,457 | 2,406 | 2,414 | 48,100 | 2,414 |
| 2024-06-12 | 2,420 | 2,455 | 2,398 | 2,445 | 37,300 | 2,445 |
| 2024-06-11 | 2,472 | 2,486 | 2,431 | 2,433 | 40,900 | 2,433 |
| 2024-06-10 | 2,515 | 2,516 | 2,440 | 2,481 | 49,000 | 2,481 |
| 2024-06-07 | 2,509 | 2,521 | 2,483 | 2,515 | 67,900 | 2,515 |
| 2024-06-06 | 2,492 | 2,505 | 2,458 | 2,504 | 54,000 | 2,504 |
| 2024-06-05 | 2,498 | 2,498 | 2,461 | 2,487 | 30,900 | 2,487 |
| 2024-06-04 | 2,453 | 2,523 | 2,447 | 2,500 | 86,600 | 2,500 |
| 2024-06-03 | 2,383 | 2,464 | 2,361 | 2,453 | 71,600 | 2,453 |
| 2024-05-31 | 2,329 | 2,404 | 2,329 | 2,399 | 56,400 | 2,399 |
| 2024-05-30 | 2,371 | 2,380 | 2,312 | 2,329 | 71,100 | 2,329 |
| 2024-05-29 | 2,391 | 2,457 | 2,374 | 2,382 | 67,100 | 2,382 |
| 2024-05-28 | 2,430 | 2,430 | 2,384 | 2,391 | 33,500 | 2,391 |
| 2024-05-27 | 2,340 | 2,429 | 2,340 | 2,428 | 71,900 | 2,428 |
| 2024-05-24 | 2,326 | 2,351 | 2,294 | 2,335 | 84,100 | 2,335 |
| 2024-05-23 | 2,438 | 2,438 | 2,358 | 2,371 | 120,000 | 2,371 |
| 2024-05-22 | 2,523 | 2,523 | 2,449 | 2,449 | 74,300 | 2,449 |
| 2024-05-21 | 2,473 | 2,538 | 2,473 | 2,511 | 173,400 | 2,511 |
| 2024-05-20 | 2,351 | 2,497 | 2,351 | 2,441 | 186,200 | 2,441 |
| 2024-05-17 | 2,380 | 2,387 | 2,331 | 2,335 | 73,400 | 2,335 |
| 2024-05-16 | 2,331 | 2,368 | 2,160 | 2,354 | 274,900 | 2,354 |
| 2024-05-15 | 2,400 | 2,428 | 2,338 | 2,345 | 64,400 | 2,345 |
| 2024-05-14 | 2,405 | 2,419 | 2,370 | 2,403 | 113,900 | 2,403 |
| 2024-05-13 | 2,349 | 2,422 | 2,346 | 2,405 | 217,400 | 2,405 |
| 2024-05-10 | 2,250 | 2,357 | 2,244 | 2,330 | 624,200 | 2,330 |
| 2024-05-09 | 2,092 | 2,154 | 2,061 | 2,100 | 462,700 | 2,100 |
| 2024-05-08 | 2,249 | 2,306 | 2,249 | 2,272 | 101,900 | 2,272 |
| 2024-05-07 | 2,280 | 2,280 | 2,236 | 2,240 | 120,300 | 2,240 |
| 2024-05-02 | 2,281 | 2,299 | 2,272 | 2,274 | 33,800 | 2,274 |
| 2024-05-01 | 2,314 | 2,324 | 2,266 | 2,282 | 67,900 | 2,282 |
| 2024-04-30 | 2,320 | 2,326 | 2,287 | 2,301 | 58,000 | 2,301 |
| 2024-04-26 | 2,293 | 2,322 | 2,283 | 2,312 | 40,800 | 2,312 |
| 2024-04-25 | 2,300 | 2,319 | 2,286 | 2,311 | 41,800 | 2,311 |
| 2024-04-24 | 2,318 | 2,329 | 2,294 | 2,304 | 36,100 | 2,304 |
| 2024-04-23 | 2,320 | 2,320 | 2,283 | 2,299 | 50,000 | 2,299 |
| 2024-04-22 | 2,297 | 2,307 | 2,258 | 2,291 | 64,500 | 2,291 |
| 2024-04-19 | 2,280 | 2,298 | 2,231 | 2,247 | 79,300 | 2,247 |
| 2024-04-18 | 2,233 | 2,315 | 2,232 | 2,296 | 95,700 | 2,296 |
| 2024-04-17 | 2,302 | 2,318 | 2,238 | 2,238 | 166,200 | 2,238 |
| 2024-04-16 | 2,435 | 2,435 | 2,293 | 2,295 | 256,800 | 2,295 |
| 2024-04-15 | 2,399 | 2,467 | 2,398 | 2,447 | 130,400 | 2,447 |
| 2024-04-12 | 2,355 | 2,417 | 2,352 | 2,402 | 108,700 | 2,402 |
| 2024-04-11 | 2,314 | 2,354 | 2,296 | 2,352 | 114,000 | 2,352 |
| 2024-04-10 | 2,336 | 2,360 | 2,324 | 2,326 | 90,100 | 2,326 |
| 2024-04-09 | 2,328 | 2,343 | 2,314 | 2,336 | 114,000 | 2,336 |
| 2024-04-08 | 2,369 | 2,377 | 2,334 | 2,335 | 151,700 | 2,335 |
| 2024-04-05 | 2,385 | 2,404 | 2,338 | 2,378 | 264,900 | 2,378 |
| 2024-04-04 | 2,546 | 2,546 | 2,455 | 2,460 | 188,900 | 2,460 |
| 2024-04-03 | 2,531 | 2,556 | 2,482 | 2,494 | 189,000 | 2,494 |
| 2024-04-02 | 2,675 | 2,675 | 2,510 | 2,523 | 252,300 | 2,523 |
| 2024-04-01 | 2,715 | 2,746 | 2,621 | 2,657 | 215,400 | 2,657 |
| 2024-03-29 | 2,621 | 2,699 | 2,583 | 2,680 | 148,300 | 2,680 |
| 2024-03-28 | 2,500 | 2,688 | 2,480 | 2,649 | 277,600 | 2,649 |
| 2024-03-27 | 2,502 | 2,557 | 2,484 | 2,526 | 116,100 | 2,526 |
| 2024-03-26 | 2,462 | 2,530 | 2,455 | 2,516 | 179,600 | 2,516 |
| 2024-03-25 | 2,640 | 2,640 | 2,462 | 2,462 | 469,500 | 2,462 |
| 2024-03-22 | 2,743 | 2,776 | 2,566 | 2,659 | 828,500 | 2,659 |
| 2024-03-21 | 2,676 | 2,777 | 2,674 | 2,777 | 695,000 | 2,777 |
| 2024-03-19 | 2,300 | 2,309 | 2,274 | 2,277 | 110,500 | 2,277 |
| 2024-03-18 | 2,275 | 2,291 | 2,259 | 2,287 | 60,200 | 2,287 |
| 2024-03-15 | 2,300 | 2,303 | 2,265 | 2,287 | 93,600 | 2,287 |
| 2024-03-14 | 2,261 | 2,313 | 2,261 | 2,301 | 63,500 | 2,301 |
| 2024-03-13 | 2,274 | 2,295 | 2,246 | 2,271 | 67,000 | 2,271 |
| 2024-03-12 | 2,245 | 2,265 | 2,233 | 2,261 | 69,000 | 2,261 |
| 2024-03-11 | 2,262 | 2,297 | 2,241 | 2,248 | 106,800 | 2,248 |
| 2024-03-08 | 2,285 | 2,304 | 2,264 | 2,274 | 90,800 | 2,274 |
| 2024-03-07 | 2,317 | 2,324 | 2,272 | 2,285 | 97,400 | 2,285 |
| 2024-03-06 | 2,300 | 2,321 | 2,273 | 2,301 | 64,700 | 2,301 |
| 2024-03-05 | 2,272 | 2,310 | 2,240 | 2,300 | 121,500 | 2,300 |
| 2024-03-04 | 2,306 | 2,320 | 2,276 | 2,276 | 96,400 | 2,276 |
| 2024-03-01 | 2,340 | 2,359 | 2,304 | 2,306 | 96,100 | 2,306 |
| 2024-02-29 | 2,335 | 2,339 | 2,301 | 2,327 | 113,300 | 2,327 |
| 2024-02-28 | 2,365 | 2,370 | 2,327 | 2,351 | 89,400 | 2,351 |
| 2024-02-27 | 2,348 | 2,383 | 2,326 | 2,369 | 171,100 | 2,369 |
| 2024-02-26 | 2,281 | 2,349 | 2,255 | 2,328 | 312,000 | 2,328 |
| 2024-02-22 | 2,290 | 2,299 | 2,235 | 2,240 | 114,800 | 2,240 |
| 2024-02-21 | 2,274 | 2,283 | 2,221 | 2,260 | 97,800 | 2,260 |
| 2024-02-20 | 2,239 | 2,292 | 2,230 | 2,274 | 137,900 | 2,274 |
| 2024-02-19 | 2,241 | 2,241 | 2,199 | 2,232 | 105,100 | 2,232 |
| 2024-02-16 | 2,201 | 2,232 | 2,181 | 2,214 | 167,200 | 2,214 |
| 2024-02-15 | 2,260 | 2,269 | 2,200 | 2,200 | 227,900 | 2,200 |
| 2024-02-14 | 2,291 | 2,311 | 2,262 | 2,264 | 189,900 | 2,264 |
| 2024-02-13 | 2,287 | 2,365 | 2,233 | 2,359 | 558,400 | 2,359 |
| 2024-02-09 | 2,231 | 2,290 | 2,203 | 2,237 | 791,500 | 2,237 |
| 2024-02-08 | 2,402 | 2,447 | 2,363 | 2,431 | 525,300 | 2,431 |
| 2024-02-07 | 2,384 | 2,403 | 2,346 | 2,361 | 232,800 | 2,361 |
| 2024-02-06 | 2,399 | 2,399 | 2,342 | 2,364 | 151,400 | 2,364 |
| 2024-02-05 | 2,351 | 2,394 | 2,330 | 2,394 | 162,100 | 2,394 |
| 2024-02-02 | 2,361 | 2,372 | 2,321 | 2,321 | 165,400 | 2,321 |
| 2024-02-01 | 2,398 | 2,398 | 2,355 | 2,365 | 197,700 | 2,365 |
| 2024-01-31 | 2,351 | 2,424 | 2,323 | 2,423 | 219,600 | 2,423 |
| 2024-01-30 | 2,403 | 2,408 | 2,351 | 2,380 | 219,300 | 2,380 |
| 2024-01-29 | 2,281 | 2,398 | 2,278 | 2,370 | 366,300 | 2,370 |
| 2024-01-26 | 2,295 | 2,305 | 2,213 | 2,221 | 202,300 | 2,221 |
| 2024-01-25 | 2,325 | 2,338 | 2,271 | 2,280 | 172,300 | 2,280 |
| 2024-01-24 | 2,299 | 2,337 | 2,277 | 2,317 | 127,200 | 2,317 |
| 2024-01-23 | 2,328 | 2,335 | 2,271 | 2,286 | 97,800 | 2,286 |
| 2024-01-22 | 2,242 | 2,323 | 2,230 | 2,315 | 161,300 | 2,315 |
| 2024-01-19 | 2,280 | 2,299 | 2,222 | 2,228 | 159,400 | 2,228 |
| 2024-01-18 | 2,255 | 2,310 | 2,240 | 2,262 | 181,600 | 2,262 |
| 2024-01-17 | 2,320 | 2,320 | 2,238 | 2,258 | 270,800 | 2,258 |
| 2024-01-16 | 2,345 | 2,345 | 2,296 | 2,321 | 113,400 | 2,321 |
| 2024-01-15 | 2,317 | 2,353 | 2,309 | 2,343 | 145,200 | 2,343 |
| 2024-01-12 | 2,310 | 2,328 | 2,266 | 2,300 | 263,900 | 2,300 |
| 2024-01-11 | 2,430 | 2,450 | 2,331 | 2,336 | 404,300 | 2,336 |
| 2024-01-10 | 2,500 | 2,502 | 2,381 | 2,399 | 522,200 | 2,399 |
| 2024-01-09 | 2,415 | 2,490 | 2,392 | 2,490 | 419,800 | 2,490 |
| 2024-01-05 | 2,459 | 2,471 | 2,360 | 2,365 | 463,500 | 2,365 |
| 2024-01-04 | 2,270 | 2,436 | 2,264 | 2,435 | 355,200 | 2,435 |
分割・併合履歴 ： なし
