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
2024-05-172,3802,3872,3312,33573,4002,335
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