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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,6501,6601,6181,63558,9001,635
2022-12-071,6851,6861,6311,67991,1001,679
2022-12-061,6601,6991,6161,692203,6001,692
2022-12-051,5351,6171,5281,58575,0001,585
2022-12-021,5501,5541,5151,52023,1001,520
2022-12-011,5941,6341,5411,55079,5001,550
2022-11-301,5451,5601,5101,55435,4001,554
2022-11-291,5651,5981,5101,54274,3001,542
2022-11-281,6001,6261,5511,571101,2001,571
2022-11-251,5551,5901,5291,57296,5001,572
2022-11-241,5431,5591,4861,52875,4001,528
2022-11-221,5011,6051,4761,560217,4001,560
2022-11-211,3971,4801,3961,47164,6001,471
2022-11-181,3701,4341,3691,40646,6001,406
2022-11-171,3631,3761,3531,37016,6001,370
2022-11-161,3481,3801,3411,37215,0001,372
2022-11-151,4121,4121,3331,35627,6001,356
2022-11-141,3961,4191,3751,41911,8001,419
2022-11-111,4171,4581,3211,42067,7001,420
2022-11-101,4251,4401,4001,42532,1001,425
2022-11-091,3981,4501,3811,43931,2001,439
2022-11-081,4031,4301,3061,41338,2001,413
2022-11-071,4331,4371,3021,38655,0001,386
2022-11-041,4801,4991,3741,42550,0001,425
2022-11-021,4701,5391,4231,48786,5001,487
2022-11-011,3851,4721,3781,47269,3001,472
2022-10-311,3401,3801,3401,38054,0001,380
2022-10-281,3101,3311,3051,32527,4001,325
2022-10-271,2791,3291,2721,31149,1001,311
2022-10-261,2611,2821,2531,28234,8001,282
2022-10-251,2641,2661,2501,26427,7001,264
2022-10-241,2601,2751,2381,24962,0001,249
2022-10-211,1881,2201,1791,21926,6001,219
2022-10-201,1591,1881,1501,18813,5001,188
2022-10-191,1471,1631,1391,1598,8001,159
2022-10-181,1421,1471,1271,1478,6001,147
2022-10-171,1251,1371,1251,1323,4001,132
2022-10-141,1281,1351,1221,1245,9001,124
2022-10-131,1261,1361,1161,1289,0001,128
2022-10-121,0951,1321,0951,1264,2001,126
2022-10-111,1131,1131,0951,0954,7001,095
2022-10-071,1071,1141,1011,1142,3001,114
2022-10-061,0881,1141,0861,1074,7001,107
2022-10-051,0921,1001,0741,1004,7001,100
2022-10-041,0611,1441,0611,07215,0001,072
2022-10-031,0771,0871,0581,0608,0001,060
2022-09-301,0761,0901,0751,0885,2001,088
2022-09-291,0721,0901,0721,0779,8001,077
2022-09-281,1111,1211,0501,07117,4001,071
2022-09-271,1521,1521,1111,1218,4001,121
2022-09-261,1651,1651,1501,1514,2001,151
2022-09-221,1511,1681,1511,16810,2001,168
2022-09-211,1611,1611,1501,1568,7001,156
2022-09-201,1861,1951,1501,16413,0001,164
2022-09-161,1851,1891,1501,18917,4001,189
2022-09-151,1431,1951,1391,18930,3001,189
2022-09-141,1171,1401,1151,14028,0001,140
2022-09-131,1081,1161,1031,11312,6001,113
2022-09-121,0991,1251,0981,10427,8001,104
2022-09-091,0651,0801,0651,08012,4001,080
2022-09-081,0571,0671,0531,06510,2001,065
2022-09-071,0451,0591,0421,0507,2001,050
2022-09-061,0461,0461,0391,0443,1001,044
2022-09-051,0601,0601,0301,0437,5001,043
2022-09-021,0341,0341,0241,0343,1001,034
2022-09-011,0241,0501,0241,0345,7001,034
2022-08-311,0251,0261,0241,0248001,024
2022-08-301,0251,0271,0241,0252,7001,025
2022-08-291,0251,0271,0231,0262,6001,026
2022-08-261,0241,0261,0231,0264,1001,026
2022-08-251,0201,0241,0181,0241,6001,024
2022-08-241,0201,0211,0171,0202,6001,020
2022-08-231,0181,0181,0151,0171,4001,017
2022-08-221,0151,0181,0141,0163,8001,016
2022-08-191,0131,0171,0131,0141,5001,014
2022-08-181,0121,0131,0111,0131,8001,013
2022-08-171,0121,0151,0111,0124,5001,012
2022-08-161,0111,0121,0081,0122,8001,012
2022-08-151,0101,0111,0071,0094,8001,009
2022-08-121,0071,0101,0061,0094,0001,009
2022-08-101,0111,0111,0071,0092,5001,009
2022-08-091,0091,0111,0071,0111,8001,011
2022-08-081,0091,0111,0081,0092,1001,009
2022-08-051,0071,0101,0071,0081,3001,008
2022-08-041,0081,0101,0071,0091,0001,009
2022-08-031,0091,0101,0081,0101,8001,010
2022-08-021,0091,0101,0081,0098001,009
2022-08-011,0101,0121,0071,0122,7001,012
2022-07-291,0071,0101,0051,0063,8001,006
2022-07-281,0091,0091,0061,0073,8001,007
2022-07-271,0101,0111,0101,0102,2001,010
2022-07-261,0091,0131,0091,0104,9001,010
2022-07-251,0121,0121,0101,0122,1001,012
2022-07-221,0061,0091,0051,0092,8001,009
2022-07-211,0081,0101,0041,0078,1001,007
2022-07-201,0071,0101,0061,0083,9001,008
2022-07-191,0101,0101,0061,0074,1001,007
2022-07-151,0121,0131,0091,0092,5001,009
2022-07-141,0101,0121,0091,0121,5001,012
2022-07-131,0091,0121,0091,0102,0001,010
2022-07-121,0121,0121,0081,0111,7001,011
2022-07-111,0131,0141,0101,0132,1001,013
2022-07-081,0051,0101,0051,0091,6001,009
2022-07-071,0091,0111,0041,0042,4001,004
2022-07-061,0141,0151,0051,00915,5001,009
2022-07-051,0101,0141,0101,0141,4001,014
2022-07-041,0101,0141,0081,0113,0001,011
2022-07-011,0101,0171,0041,0172,6001,017
2022-06-301,0041,0121,0001,01211,0001,012
2022-06-291,0001,0059971,0007,2001,000
2022-06-289991,0039991,0004,9001,000
2022-06-271,0001,00299699911,000999
2022-06-241,0001,0039989999,600999
2022-06-231,0051,0059991,0005,1001,000
2022-06-221,0051,0051,0021,0037001,003
2022-06-211,0021,0051,0021,0031,2001,003
2022-06-201,0031,0031,0021,0022,2001,002
2022-06-171,0021,0041,0021,0032,4001,003
2022-06-161,0101,0101,0051,0052,6001,005
2022-06-151,0041,0111,0031,0114,0001,011
2022-06-141,0051,0091,0041,0043,3001,004
2022-06-131,0071,0081,0051,0061,6001,006
2022-06-101,0061,0101,0051,0071,2001,007
2022-06-091,0121,0121,0031,0066,9001,006
2022-06-081,0031,0061,0031,0052,5001,005
2022-06-071,0041,0071,0031,0048,1001,004
2022-06-061,0011,0051,0001,00314,1001,003
2022-06-031,0091,0091,0031,0081,9001,008
2022-06-021,0081,0091,0071,0092,0001,009
2022-06-011,0051,0101,0051,0072,3001,007
2022-05-311,0081,0081,0061,0061,2001,006
2022-05-301,0091,0091,0031,0083,5001,008
2022-05-271,0021,0121,0001,0125,0001,012
2022-05-261,0001,0051,0001,0025,1001,002
2022-05-251,0001,0011,0001,0002,5001,000
2022-05-241,0041,0081,0001,0062,6001,006
2022-05-231,0021,0101,0011,0104,6001,010
2022-05-201,0001,0039981,0015,0001,001
2022-05-199991,0029991,0002,9001,000
2022-05-181,0011,0031,0001,0002,1001,000
2022-05-171,0011,0029991,0005,4001,000
2022-05-161,0031,0051,0011,0011,6001,001
2022-05-131,0001,0091,0001,0023,2001,002
2022-05-121,0021,0061,0001,0063,9001,006
2022-05-111,0161,0161,0011,0022,2001,002
2022-05-101,0031,0101,0011,0085,4001,008
2022-05-091,0081,0091,0051,0051,4001,005
2022-05-061,0101,0151,0081,0081,8001,008
2022-05-021,0051,0141,0011,0101,7001,010
2022-04-281,0001,0101,0001,0051,5001,005
2022-04-271,0011,0099991,0015,3001,001
2022-04-261,0021,0051,0021,0022,4001,002
2022-04-251,0061,0061,0021,0023,8001,002
2022-04-221,0121,0121,0081,0084,8001,008
2022-04-211,0121,0171,0121,0132,8001,013
2022-04-201,0111,0141,0101,0122,3001,012
2022-04-191,0101,0191,0101,0111,5001,011
2022-04-181,0161,0201,0111,0151,9001,015
2022-04-151,0151,0181,0131,0161,4001,016
2022-04-141,0171,0171,0151,0152,1001,015
2022-04-131,0171,0201,0161,0171,5001,017
2022-04-121,0191,0251,0181,0181,4001,018
2022-04-111,0201,0241,0201,0201,7001,020
2022-04-081,0201,0271,0201,0272,2001,027
2022-04-071,0201,0231,0201,0202,0001,020
2022-04-061,0361,0361,0191,0215,2001,021
2022-04-051,0231,0291,0201,0202,9001,020
2022-04-041,0221,0331,0201,0224,4001,022
2022-04-011,0211,0231,0201,0205,0001,020
2022-03-311,0301,0301,0221,0243,8001,024
2022-03-301,0491,0491,0311,0319,3001,031
2022-03-291,0641,0831,0601,08310,4001,083
2022-03-281,0611,0641,0481,05415,1001,054
2022-03-251,0661,0671,0481,06110,2001,061
2022-03-241,0621,0661,0551,0665,7001,066
2022-03-231,0641,0681,0571,0577,0001,057
2022-03-221,0671,0681,0581,0637,0001,063
2022-03-181,0551,0611,0551,0612,6001,061
2022-03-171,0551,0591,0521,0552,9001,055
2022-03-161,0511,0581,0501,0524,4001,052
2022-03-151,0491,0541,0481,0522,5001,052
2022-03-141,0391,0491,0391,0475001,047
2022-03-111,0381,0601,0381,0392,2001,039
2022-03-101,0381,0491,0311,0384,4001,038
2022-03-091,0251,0391,0201,0382,8001,038
2022-03-081,0401,0511,0291,0296,7001,029
2022-03-071,0591,0631,0381,0407,6001,040
2022-03-041,0621,0621,0481,0536,7001,053
2022-03-031,0681,0701,0581,0604,8001,060
2022-03-021,0711,0711,0641,0662,8001,066
2022-03-011,0671,0701,0651,0694,8001,069
2022-02-281,0621,0661,0591,0663,7001,066
2022-02-251,0561,0611,0521,0602,2001,060
2022-02-241,0601,0611,0551,0562,9001,056
2022-02-221,0541,0621,0531,0622,9001,062
2022-02-211,0621,0621,0551,0601,4001,060
2022-02-181,0651,0671,0531,0554,9001,055
2022-02-171,0681,0681,0641,0656,2001,065
2022-02-161,0691,0711,0651,0654,3001,065
2022-02-151,0631,0731,0631,0685,9001,068
2022-02-141,0661,0661,0551,0644,1001,064
2022-02-101,0481,0661,0431,0636,6001,063
2022-02-091,0431,0451,0401,0433,7001,043
2022-02-081,0311,0431,0311,0431,6001,043
2022-02-071,0291,0321,0281,0311,0001,031
2022-02-041,0301,0331,0231,0293,3001,029
2022-02-031,0271,0301,0211,0302,6001,030
2022-02-021,0161,0251,0151,0203,6001,020
2022-02-011,0141,0201,0141,0196,7001,019
2022-01-311,0201,0261,0181,0212,3001,021
2022-01-281,0191,0221,0151,0202,1001,020
2022-01-271,0191,0221,0141,0193,1001,019
2022-01-261,0181,0231,0181,0192,5001,019
2022-01-251,0151,0181,0111,0141,8001,014
2022-01-241,0101,0131,0101,0131,3001,013
2022-01-211,0101,0121,0081,0102,9001,010
2022-01-201,0101,0151,0101,0151,6001,015
2022-01-191,0101,0161,0101,0112,5001,011
2022-01-181,0191,0191,0101,0104,7001,010
2022-01-171,0231,0261,0201,0222,9001,022
2022-01-141,0291,0291,0181,0233,8001,023
2022-01-131,0271,0331,0271,0303,0001,030
2022-01-121,0351,0351,0301,0306,4001,030
2022-01-111,0351,0381,0311,0362,7001,036
2022-01-071,0381,0481,0351,0412,8001,041
2022-01-061,0421,0431,0301,0383,2001,038
2022-01-051,0451,0491,0401,0415,0001,041
2022-01-041,0441,0471,0331,0456,0001,045

分割・併合履歴 : なし