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
2024-12-062,5972,6012,5242,55636,1002,556
2024-12-052,5972,6582,5972,59730,7002,597
2024-12-042,6762,6882,5962,59631,5002,596
2024-12-032,6192,7102,6002,68960,7002,689
2024-12-022,6862,6862,6102,61946,0002,619
2024-11-292,6002,7102,5932,66538,4002,665
2024-11-282,6862,7252,5822,65092,0002,650
2024-11-272,7662,7812,7082,73676,6002,736
2024-11-262,7042,7702,6972,75685,6002,756
2024-11-252,6462,7392,6462,70173,7002,701
2024-11-222,6402,6682,5412,64693,6002,646
2024-11-212,6252,6582,5822,654106,0002,654
2024-11-202,4012,6142,4012,592153,0002,592
2024-11-192,3892,4642,3752,44571,5002,445
2024-11-182,2802,3812,2802,37579,3002,375
2024-11-152,2702,3032,2502,28099,8002,280
2024-11-142,3382,3472,2902,30067,2002,300
2024-11-132,3342,3832,2882,359102,4002,359
2024-11-122,1262,3522,1232,345405,3002,345
2024-11-112,0802,0992,0662,07687,9002,076
2024-11-082,0492,0772,0402,07757,7002,077
2024-11-072,0562,0732,0212,04694,4002,046
2024-11-061,9892,0411,9831,98760,8001,987
2024-11-051,9521,9881,9301,98736,3001,987
2024-11-011,9711,9981,9411,95051,2001,950
2024-10-311,9611,9911,9611,98048,2001,980
2024-10-301,9901,9931,9611,96144,9001,961
2024-10-291,9631,9951,9601,99336,3001,993
2024-10-281,8971,9701,8971,96029,8001,960
2024-10-251,9571,9571,8801,91866,6001,918
2024-10-241,9501,9571,9251,93845,0001,938
2024-10-232,0022,0031,9601,96180,9001,961
2024-10-222,0612,0611,9912,00369,8002,003
2024-10-212,0782,1112,0652,06532,5002,065
2024-10-182,0762,0812,0562,05621,3002,056
2024-10-172,1122,1122,0672,07632,1002,076
2024-10-162,1042,1132,0782,08234,8002,082
2024-10-152,1112,1342,1052,11338,9002,113
2024-10-112,1162,1352,1052,10521,3002,105
2024-10-102,1482,1482,1092,11637,3002,116
2024-10-092,1642,1712,1352,14020,5002,140
2024-10-082,1912,2002,1442,15148,5002,151
2024-10-072,2082,2452,1962,22127,2002,221
2024-10-042,1802,2132,1802,18925,3002,189
2024-10-032,2022,2292,1872,18739,0002,187
2024-10-022,1962,2202,1772,18330,1002,183
2024-10-012,2132,2882,1962,22225,4002,222
2024-09-302,1832,2332,1692,18741,7002,187
2024-09-272,2252,2742,2252,26038,0002,260
2024-09-262,2292,2492,2162,23130,2002,231
2024-09-252,2032,2302,1972,20624,0002,206
2024-09-242,2502,2502,2112,22727,0002,227
2024-09-202,2492,2702,2182,21832,2002,218
2024-09-192,2352,2502,2252,24428,8002,244
2024-09-182,1692,2302,1692,21540,3002,215
2024-09-172,1402,1982,1262,16135,7002,161
2024-09-132,1022,1352,0922,12526,6002,125
2024-09-122,0682,1162,0682,10230,6002,102
2024-09-112,1402,1542,0552,06326,9002,063
2024-09-102,1522,1642,1212,13111,7002,131
2024-09-092,0432,1392,0432,12021,2002,120
2024-09-062,1612,1672,1102,11320,5002,113
2024-09-052,1262,1982,1192,14721,7002,147
2024-09-042,1992,2102,1552,15534,0002,155
2024-09-032,2242,2502,2172,24937,0002,249
2024-09-022,2502,2722,2052,20528,7002,205
2024-08-302,2502,3072,2362,25852,8002,258
2024-08-292,2282,2862,2272,26729,1002,267
2024-08-282,2502,2522,2172,21717,4002,217
2024-08-272,2052,2552,1962,25128,0002,251
2024-08-262,1502,2342,1502,21852,1002,218
2024-08-232,1162,1802,1052,16950,4002,169
2024-08-222,0942,1782,0842,16666,7002,166
2024-08-212,1082,1402,0702,07237,2002,072
2024-08-202,0832,1212,0832,10915,3002,109
2024-08-192,0572,1192,0492,08348,9002,083
2024-08-162,0792,1072,0402,05793,3002,057
2024-08-152,0572,1072,0242,04852,0002,048
2024-08-142,0002,0701,9822,06157,9002,061
2024-08-131,9142,0351,9032,031172,3002,031
2024-08-091,8971,9451,8611,874375,4001,874
2024-08-082,1462,1532,0292,10791,4002,107
2024-08-072,0012,1441,9982,096175,2002,096
2024-08-061,8411,9991,8351,961155,6001,961
2024-08-051,8961,9111,6011,641209,1001,641
2024-08-022,0672,0762,0002,013181,3002,013
2024-08-012,2882,2962,2102,21739,7002,217
2024-07-312,3412,3412,2652,30685,4002,306
2024-07-302,2602,2672,2222,24934,7002,249
2024-07-292,2312,2642,2252,26048,6002,260
2024-07-262,2402,2662,2132,21641,4002,216
2024-07-252,2482,2682,2302,23172,2002,231
2024-07-242,3082,3392,2792,28082,2002,280
2024-07-232,3282,3542,3112,33541,4002,335
2024-07-222,4052,4172,3222,32381,2002,323
2024-07-192,4262,4412,3852,40134,8002,401
2024-07-182,4702,4702,4082,41651,9002,416
2024-07-172,4312,4862,4212,48244,5002,482
2024-07-162,4502,4552,4262,43220,8002,432
2024-07-122,3712,4442,3702,41432,3002,414
2024-07-112,4172,4272,3942,40521,0002,405
2024-07-102,4292,4442,3962,40229,3002,402
2024-07-092,4272,4532,4212,42529,9002,425
2024-07-082,4412,4552,4202,42056,3002,420
2024-07-052,5002,5062,4522,46833,9002,468
2024-07-042,4902,5282,4862,50377,2002,503
2024-07-032,4672,4702,4322,47030,1002,470
2024-07-022,4862,4862,4392,46128,2002,461
2024-07-012,4762,4972,4352,43624,5002,436
2024-06-282,4992,5142,4512,45849,8002,458
2024-06-272,4452,4912,4352,48767,4002,487
2024-06-262,3982,5152,3982,444135,5002,444
2024-06-252,4392,4452,3982,39830,3002,398
2024-06-242,4742,4782,3922,43654,5002,436
2024-06-212,3592,4452,3592,42694,8002,426
2024-06-202,3402,3842,3352,35962,7002,359
2024-06-192,3672,3702,3162,33748,5002,337
2024-06-182,3892,4212,3602,36742,9002,367
2024-06-172,3902,3902,3322,36260,4002,362
2024-06-142,4022,4272,3732,41257,6002,412
2024-06-132,4282,4572,4062,41448,1002,414
2024-06-122,4202,4552,3982,44537,3002,445
2024-06-112,4722,4862,4312,43340,9002,433
2024-06-102,5152,5162,4402,48149,0002,481
2024-06-072,5092,5212,4832,51567,9002,515
2024-06-062,4922,5052,4582,50454,0002,504
2024-06-052,4982,4982,4612,48730,9002,487
2024-06-042,4532,5232,4472,50086,6002,500
2024-06-032,3832,4642,3612,45371,6002,453
2024-05-312,3292,4042,3292,39956,4002,399
2024-05-302,3712,3802,3122,32971,1002,329
2024-05-292,3912,4572,3742,38267,1002,382
2024-05-282,4302,4302,3842,39133,5002,391
2024-05-272,3402,4292,3402,42871,9002,428
2024-05-242,3262,3512,2942,33584,1002,335
2024-05-232,4382,4382,3582,371120,0002,371
2024-05-222,5232,5232,4492,44974,3002,449
2024-05-212,4732,5382,4732,511173,4002,511
2024-05-202,3512,4972,3512,441186,2002,441
2024-05-172,3802,3872,3312,33573,4002,335
2024-05-162,3312,3682,1602,354274,9002,354
2024-05-152,4002,4282,3382,34564,4002,345
2024-05-142,4052,4192,3702,403113,9002,403
2024-05-132,3492,4222,3462,405217,4002,405
2024-05-102,2502,3572,2442,330624,2002,330
2024-05-092,0922,1542,0612,100462,7002,100
2024-05-082,2492,3062,2492,272101,9002,272
2024-05-072,2802,2802,2362,240120,3002,240
2024-05-022,2812,2992,2722,27433,8002,274
2024-05-012,3142,3242,2662,28267,9002,282
2024-04-302,3202,3262,2872,30158,0002,301
2024-04-262,2932,3222,2832,31240,8002,312
2024-04-252,3002,3192,2862,31141,8002,311
2024-04-242,3182,3292,2942,30436,1002,304
2024-04-232,3202,3202,2832,29950,0002,299
2024-04-222,2972,3072,2582,29164,5002,291
2024-04-192,2802,2982,2312,24779,3002,247
2024-04-182,2332,3152,2322,29695,7002,296
2024-04-172,3022,3182,2382,238166,2002,238
2024-04-162,4352,4352,2932,295256,8002,295
2024-04-152,3992,4672,3982,447130,4002,447
2024-04-122,3552,4172,3522,402108,7002,402
2024-04-112,3142,3542,2962,352114,0002,352
2024-04-102,3362,3602,3242,32690,1002,326
2024-04-092,3282,3432,3142,336114,0002,336
2024-04-082,3692,3772,3342,335151,7002,335
2024-04-052,3852,4042,3382,378264,9002,378
2024-04-042,5462,5462,4552,460188,9002,460
2024-04-032,5312,5562,4822,494189,0002,494
2024-04-022,6752,6752,5102,523252,3002,523
2024-04-012,7152,7462,6212,657215,4002,657
2024-03-292,6212,6992,5832,680148,3002,680
2024-03-282,5002,6882,4802,649277,6002,649
2024-03-272,5022,5572,4842,526116,1002,526
2024-03-262,4622,5302,4552,516179,6002,516
2024-03-252,6402,6402,4622,462469,5002,462
2024-03-222,7432,7762,5662,659828,5002,659
2024-03-212,6762,7772,6742,777695,0002,777
2024-03-192,3002,3092,2742,277110,5002,277
2024-03-182,2752,2912,2592,28760,2002,287
2024-03-152,3002,3032,2652,28793,6002,287
2024-03-142,2612,3132,2612,30163,5002,301
2024-03-132,2742,2952,2462,27167,0002,271
2024-03-122,2452,2652,2332,26169,0002,261
2024-03-112,2622,2972,2412,248106,8002,248
2024-03-082,2852,3042,2642,27490,8002,274
2024-03-072,3172,3242,2722,28597,4002,285
2024-03-062,3002,3212,2732,30164,7002,301
2024-03-052,2722,3102,2402,300121,5002,300
2024-03-042,3062,3202,2762,27696,4002,276
2024-03-012,3402,3592,3042,30696,1002,306
2024-02-292,3352,3392,3012,327113,3002,327
2024-02-282,3652,3702,3272,35189,4002,351
2024-02-272,3482,3832,3262,369171,1002,369
2024-02-262,2812,3492,2552,328312,0002,328
2024-02-222,2902,2992,2352,240114,8002,240
2024-02-212,2742,2832,2212,26097,8002,260
2024-02-202,2392,2922,2302,274137,9002,274
2024-02-192,2412,2412,1992,232105,1002,232
2024-02-162,2012,2322,1812,214167,2002,214
2024-02-152,2602,2692,2002,200227,9002,200
2024-02-142,2912,3112,2622,264189,9002,264
2024-02-132,2872,3652,2332,359558,4002,359
2024-02-092,2312,2902,2032,237791,5002,237
2024-02-082,4022,4472,3632,431525,3002,431
2024-02-072,3842,4032,3462,361232,8002,361
2024-02-062,3992,3992,3422,364151,4002,364
2024-02-052,3512,3942,3302,394162,1002,394
2024-02-022,3612,3722,3212,321165,4002,321
2024-02-012,3982,3982,3552,365197,7002,365
2024-01-312,3512,4242,3232,423219,6002,423
2024-01-302,4032,4082,3512,380219,3002,380
2024-01-292,2812,3982,2782,370366,3002,370
2024-01-262,2952,3052,2132,221202,3002,221
2024-01-252,3252,3382,2712,280172,3002,280
2024-01-242,2992,3372,2772,317127,2002,317
2024-01-232,3282,3352,2712,28697,8002,286
2024-01-222,2422,3232,2302,315161,3002,315
2024-01-192,2802,2992,2222,228159,4002,228
2024-01-182,2552,3102,2402,262181,6002,262
2024-01-172,3202,3202,2382,258270,8002,258
2024-01-162,3452,3452,2962,321113,4002,321
2024-01-152,3172,3532,3092,343145,2002,343
2024-01-122,3102,3282,2662,300263,9002,300
2024-01-112,4302,4502,3312,336404,3002,336
2024-01-102,5002,5022,3812,399522,2002,399
2024-01-092,4152,4902,3922,490419,8002,490
2024-01-052,4592,4712,3602,365463,5002,365
2024-01-042,2702,4362,2642,435355,2002,435

分割・併合履歴 : なし