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
2025-07-092,4752,4872,4502,46720,1002,467
2025-07-082,4402,4672,4252,46714,1002,467
2025-07-072,4202,4542,4152,43012,0002,430
2025-07-042,4432,4502,4232,43212,3002,432
2025-07-032,4042,4382,4022,43016,8002,430
2025-07-022,3912,4332,3742,38214,8002,382
2025-07-012,4092,4772,3872,41034,4002,410
2025-06-302,3652,4062,3652,40635,4002,406
2025-06-272,3732,4002,3512,36123,7002,361
2025-06-262,3642,3852,3482,37315,2002,373
2025-06-252,3822,3892,3612,36412,0002,364
2025-06-242,3972,4132,3662,36616,7002,366
2025-06-232,4682,5002,3952,39729,3002,397
2025-06-202,4562,5202,4162,499168,5002,499
2025-06-192,4232,4702,3802,45647,5002,456
2025-06-182,4202,4242,4002,42343,2002,423
2025-06-172,4172,4282,3802,40226,3002,402
2025-06-162,3602,4252,3582,41650,2002,416
2025-06-132,3402,3622,3252,35023,9002,350
2025-06-122,3132,3572,3132,32530,9002,325
2025-06-112,3222,3252,3022,30628,6002,306
2025-06-102,3752,3752,3112,32519,6002,325
2025-06-092,3322,3622,2992,32564,3002,325
2025-06-062,4812,4952,3372,33788,2002,337
2025-06-052,5892,6102,5162,53150,9002,531
2025-06-042,5682,5962,5212,589164,6002,589
2025-06-032,4692,5702,4602,568140,1002,568
2025-06-022,4102,5282,4092,510250,9002,510
2025-05-302,3802,4632,3582,460269,5002,460
2025-05-292,3292,3752,3292,37572,6002,375
2025-05-282,2792,3342,2762,33442,5002,334
2025-05-272,2442,2942,2442,27939,1002,279
2025-05-262,2542,2762,2542,25513,2002,255
2025-05-232,2812,2812,2272,24418,4002,244
2025-05-222,2302,2972,2122,285155,0002,285
2025-05-212,2062,2402,2012,23533,1002,235
2025-05-202,1632,2222,1632,20672,8002,206
2025-05-192,1022,1632,0882,16354,0002,163
2025-05-162,1332,1332,1172,12618,2002,126
2025-05-152,1242,1452,1122,13321,8002,133
2025-05-142,0952,1422,0862,13146,6002,131
2025-05-132,0902,1072,0732,08547,6002,085
2025-05-122,1012,1292,0672,076209,7002,076
2025-05-092,2712,3282,2302,24462,9002,244
2025-05-082,2652,2882,2532,26521,0002,265
2025-05-072,2782,2952,2652,26515,3002,265
2025-05-022,2822,3002,2622,27714,8002,277
2025-05-012,2752,2942,2682,2699,9002,269
2025-04-302,2612,2922,2442,27512,7002,275
2025-04-282,2502,2732,2502,2596,6002,259
2025-04-252,2272,2752,2272,25524,7002,255
2025-04-242,2222,2632,2222,23713,9002,237
2025-04-232,2302,2602,2222,22212,8002,222
2025-04-222,2002,2412,2002,22010,0002,220
2025-04-212,2282,2502,2132,21913,8002,219
2025-04-182,2042,2592,2042,25017,2002,250
2025-04-172,2062,2162,1952,2048,6002,204
2025-04-162,2102,2212,1942,2069,8002,206
2025-04-152,2402,2432,2052,2109,5002,210
2025-04-142,2782,2822,2162,21719,9002,217
2025-04-112,1992,2412,1602,24115,1002,241
2025-04-102,2582,3002,2392,24947,1002,249
2025-04-092,1472,1472,0802,11321,3002,113
2025-04-082,1382,2162,1312,19540,0002,195
2025-04-072,0022,0941,9502,01696,4002,016
2025-04-042,2402,2482,1542,18384,9002,183
2025-04-032,2032,2792,2012,27155,3002,271
2025-04-022,3322,3322,2762,30261,6002,302
2025-04-012,3582,3652,3152,33233,5002,332
2025-03-312,3502,3952,3382,35535,6002,355
2025-03-282,4172,4342,3872,39432,3002,394
2025-03-272,4932,5062,4712,49240,1002,492
2025-03-262,4892,5052,4682,49736,3002,497
2025-03-252,4922,5212,4602,48049,2002,480
2025-03-242,5202,5202,4772,48332,6002,483
2025-03-212,5382,5462,4982,49869,7002,498
2025-03-192,5332,5552,5232,53822,5002,538
2025-03-182,5202,5342,4982,52337,6002,523
2025-03-172,5142,5382,4922,49537,4002,495
2025-03-142,4902,5112,4832,48322,7002,483
2025-03-132,5002,5242,4832,48322,7002,483
2025-03-122,5282,5342,4612,48747,7002,487
2025-03-112,5022,5262,4802,52267,0002,522
2025-03-102,5202,5482,4882,53429,1002,534
2025-03-072,4822,5072,4702,48822,2002,488
2025-03-062,5102,5352,5012,50424,1002,504
2025-03-052,4302,5212,4302,49640,0002,496
2025-03-042,4492,4672,4112,42927,6002,429
2025-03-032,4042,4412,4042,43632,6002,436
2025-02-282,3622,3942,3612,39421,2002,394
2025-02-272,3752,3822,3562,38210,9002,382
2025-02-262,3982,3982,3322,34335,9002,343
2025-02-252,3322,4212,3212,38240,2002,382
2025-02-212,4062,4252,3712,37542,7002,375
2025-02-202,4372,4502,3972,40642,7002,406
2025-02-192,3992,4322,3992,40822,7002,408
2025-02-182,4162,4202,3952,39818,6002,398
2025-02-172,4472,4472,3892,39923,2002,399
2025-02-142,3872,4362,3842,39731,3002,397
2025-02-132,3902,3982,3752,37637,7002,376
2025-02-122,4152,4152,3742,37442,0002,374
2025-02-102,3822,4342,3642,40159,2002,401
2025-02-072,4002,4112,3322,361202,5002,361
2025-02-062,5352,5952,5352,59340,5002,593
2025-02-052,4762,5372,4762,52727,3002,527
2025-02-042,5072,5072,4562,45616,0002,456
2025-02-032,5172,5402,4652,47039,0002,470
2025-01-312,5362,5802,4662,49234,5002,492
2025-01-302,5132,5702,5112,55022,2002,550
2025-01-292,5182,5502,5102,52216,2002,522
2025-01-282,5202,5282,4822,51826,2002,518
2025-01-272,5312,5452,4902,53032,4002,530
2025-01-242,5002,5212,4712,51518,6002,515
2025-01-232,4792,4982,4712,47114,7002,471
2025-01-222,4932,5042,4632,48314,0002,483
2025-01-212,5092,5122,4702,47211,5002,472
2025-01-202,4532,5192,4532,50518,5002,505
2025-01-172,4592,4722,4312,43816,3002,438
2025-01-162,5002,5202,4562,46526,4002,465
2025-01-152,4862,5052,4652,49716,3002,497
2025-01-142,5192,5192,4612,48631,9002,486
2025-01-102,5262,5702,5192,54020,5002,540
2025-01-092,5122,5502,5012,52930,0002,529
2025-01-082,5202,5312,5012,51422,4002,514
2025-01-072,5792,5792,5162,53229,4002,532
2025-01-062,4892,5442,4892,51943,9002,519

分割・併合履歴 : なし