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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,475 | 2,487 | 2,450 | 2,467 | 20,100 | 2,467 |
| 2025-07-08 | 2,440 | 2,467 | 2,425 | 2,467 | 14,100 | 2,467 |
| 2025-07-07 | 2,420 | 2,454 | 2,415 | 2,430 | 12,000 | 2,430 |
| 2025-07-04 | 2,443 | 2,450 | 2,423 | 2,432 | 12,300 | 2,432 |
| 2025-07-03 | 2,404 | 2,438 | 2,402 | 2,430 | 16,800 | 2,430 |
| 2025-07-02 | 2,391 | 2,433 | 2,374 | 2,382 | 14,800 | 2,382 |
| 2025-07-01 | 2,409 | 2,477 | 2,387 | 2,410 | 34,400 | 2,410 |
| 2025-06-30 | 2,365 | 2,406 | 2,365 | 2,406 | 35,400 | 2,406 |
| 2025-06-27 | 2,373 | 2,400 | 2,351 | 2,361 | 23,700 | 2,361 |
| 2025-06-26 | 2,364 | 2,385 | 2,348 | 2,373 | 15,200 | 2,373 |
| 2025-06-25 | 2,382 | 2,389 | 2,361 | 2,364 | 12,000 | 2,364 |
| 2025-06-24 | 2,397 | 2,413 | 2,366 | 2,366 | 16,700 | 2,366 |
| 2025-06-23 | 2,468 | 2,500 | 2,395 | 2,397 | 29,300 | 2,397 |
| 2025-06-20 | 2,456 | 2,520 | 2,416 | 2,499 | 168,500 | 2,499 |
| 2025-06-19 | 2,423 | 2,470 | 2,380 | 2,456 | 47,500 | 2,456 |
| 2025-06-18 | 2,420 | 2,424 | 2,400 | 2,423 | 43,200 | 2,423 |
| 2025-06-17 | 2,417 | 2,428 | 2,380 | 2,402 | 26,300 | 2,402 |
| 2025-06-16 | 2,360 | 2,425 | 2,358 | 2,416 | 50,200 | 2,416 |
| 2025-06-13 | 2,340 | 2,362 | 2,325 | 2,350 | 23,900 | 2,350 |
| 2025-06-12 | 2,313 | 2,357 | 2,313 | 2,325 | 30,900 | 2,325 |
| 2025-06-11 | 2,322 | 2,325 | 2,302 | 2,306 | 28,600 | 2,306 |
| 2025-06-10 | 2,375 | 2,375 | 2,311 | 2,325 | 19,600 | 2,325 |
| 2025-06-09 | 2,332 | 2,362 | 2,299 | 2,325 | 64,300 | 2,325 |
| 2025-06-06 | 2,481 | 2,495 | 2,337 | 2,337 | 88,200 | 2,337 |
| 2025-06-05 | 2,589 | 2,610 | 2,516 | 2,531 | 50,900 | 2,531 |
| 2025-06-04 | 2,568 | 2,596 | 2,521 | 2,589 | 164,600 | 2,589 |
| 2025-06-03 | 2,469 | 2,570 | 2,460 | 2,568 | 140,100 | 2,568 |
| 2025-06-02 | 2,410 | 2,528 | 2,409 | 2,510 | 250,900 | 2,510 |
| 2025-05-30 | 2,380 | 2,463 | 2,358 | 2,460 | 269,500 | 2,460 |
| 2025-05-29 | 2,329 | 2,375 | 2,329 | 2,375 | 72,600 | 2,375 |
| 2025-05-28 | 2,279 | 2,334 | 2,276 | 2,334 | 42,500 | 2,334 |
| 2025-05-27 | 2,244 | 2,294 | 2,244 | 2,279 | 39,100 | 2,279 |
| 2025-05-26 | 2,254 | 2,276 | 2,254 | 2,255 | 13,200 | 2,255 |
| 2025-05-23 | 2,281 | 2,281 | 2,227 | 2,244 | 18,400 | 2,244 |
| 2025-05-22 | 2,230 | 2,297 | 2,212 | 2,285 | 155,000 | 2,285 |
| 2025-05-21 | 2,206 | 2,240 | 2,201 | 2,235 | 33,100 | 2,235 |
| 2025-05-20 | 2,163 | 2,222 | 2,163 | 2,206 | 72,800 | 2,206 |
| 2025-05-19 | 2,102 | 2,163 | 2,088 | 2,163 | 54,000 | 2,163 |
| 2025-05-16 | 2,133 | 2,133 | 2,117 | 2,126 | 18,200 | 2,126 |
| 2025-05-15 | 2,124 | 2,145 | 2,112 | 2,133 | 21,800 | 2,133 |
| 2025-05-14 | 2,095 | 2,142 | 2,086 | 2,131 | 46,600 | 2,131 |
| 2025-05-13 | 2,090 | 2,107 | 2,073 | 2,085 | 47,600 | 2,085 |
| 2025-05-12 | 2,101 | 2,129 | 2,067 | 2,076 | 209,700 | 2,076 |
| 2025-05-09 | 2,271 | 2,328 | 2,230 | 2,244 | 62,900 | 2,244 |
| 2025-05-08 | 2,265 | 2,288 | 2,253 | 2,265 | 21,000 | 2,265 |
| 2025-05-07 | 2,278 | 2,295 | 2,265 | 2,265 | 15,300 | 2,265 |
| 2025-05-02 | 2,282 | 2,300 | 2,262 | 2,277 | 14,800 | 2,277 |
| 2025-05-01 | 2,275 | 2,294 | 2,268 | 2,269 | 9,900 | 2,269 |
| 2025-04-30 | 2,261 | 2,292 | 2,244 | 2,275 | 12,700 | 2,275 |
| 2025-04-28 | 2,250 | 2,273 | 2,250 | 2,259 | 6,600 | 2,259 |
| 2025-04-25 | 2,227 | 2,275 | 2,227 | 2,255 | 24,700 | 2,255 |
| 2025-04-24 | 2,222 | 2,263 | 2,222 | 2,237 | 13,900 | 2,237 |
| 2025-04-23 | 2,230 | 2,260 | 2,222 | 2,222 | 12,800 | 2,222 |
| 2025-04-22 | 2,200 | 2,241 | 2,200 | 2,220 | 10,000 | 2,220 |
| 2025-04-21 | 2,228 | 2,250 | 2,213 | 2,219 | 13,800 | 2,219 |
| 2025-04-18 | 2,204 | 2,259 | 2,204 | 2,250 | 17,200 | 2,250 |
| 2025-04-17 | 2,206 | 2,216 | 2,195 | 2,204 | 8,600 | 2,204 |
| 2025-04-16 | 2,210 | 2,221 | 2,194 | 2,206 | 9,800 | 2,206 |
| 2025-04-15 | 2,240 | 2,243 | 2,205 | 2,210 | 9,500 | 2,210 |
| 2025-04-14 | 2,278 | 2,282 | 2,216 | 2,217 | 19,900 | 2,217 |
| 2025-04-11 | 2,199 | 2,241 | 2,160 | 2,241 | 15,100 | 2,241 |
| 2025-04-10 | 2,258 | 2,300 | 2,239 | 2,249 | 47,100 | 2,249 |
| 2025-04-09 | 2,147 | 2,147 | 2,080 | 2,113 | 21,300 | 2,113 |
| 2025-04-08 | 2,138 | 2,216 | 2,131 | 2,195 | 40,000 | 2,195 |
| 2025-04-07 | 2,002 | 2,094 | 1,950 | 2,016 | 96,400 | 2,016 |
| 2025-04-04 | 2,240 | 2,248 | 2,154 | 2,183 | 84,900 | 2,183 |
| 2025-04-03 | 2,203 | 2,279 | 2,201 | 2,271 | 55,300 | 2,271 |
| 2025-04-02 | 2,332 | 2,332 | 2,276 | 2,302 | 61,600 | 2,302 |
| 2025-04-01 | 2,358 | 2,365 | 2,315 | 2,332 | 33,500 | 2,332 |
| 2025-03-31 | 2,350 | 2,395 | 2,338 | 2,355 | 35,600 | 2,355 |
| 2025-03-28 | 2,417 | 2,434 | 2,387 | 2,394 | 32,300 | 2,394 |
| 2025-03-27 | 2,493 | 2,506 | 2,471 | 2,492 | 40,100 | 2,492 |
| 2025-03-26 | 2,489 | 2,505 | 2,468 | 2,497 | 36,300 | 2,497 |
| 2025-03-25 | 2,492 | 2,521 | 2,460 | 2,480 | 49,200 | 2,480 |
| 2025-03-24 | 2,520 | 2,520 | 2,477 | 2,483 | 32,600 | 2,483 |
| 2025-03-21 | 2,538 | 2,546 | 2,498 | 2,498 | 69,700 | 2,498 |
| 2025-03-19 | 2,533 | 2,555 | 2,523 | 2,538 | 22,500 | 2,538 |
| 2025-03-18 | 2,520 | 2,534 | 2,498 | 2,523 | 37,600 | 2,523 |
| 2025-03-17 | 2,514 | 2,538 | 2,492 | 2,495 | 37,400 | 2,495 |
| 2025-03-14 | 2,490 | 2,511 | 2,483 | 2,483 | 22,700 | 2,483 |
| 2025-03-13 | 2,500 | 2,524 | 2,483 | 2,483 | 22,700 | 2,483 |
| 2025-03-12 | 2,528 | 2,534 | 2,461 | 2,487 | 47,700 | 2,487 |
| 2025-03-11 | 2,502 | 2,526 | 2,480 | 2,522 | 67,000 | 2,522 |
| 2025-03-10 | 2,520 | 2,548 | 2,488 | 2,534 | 29,100 | 2,534 |
| 2025-03-07 | 2,482 | 2,507 | 2,470 | 2,488 | 22,200 | 2,488 |
| 2025-03-06 | 2,510 | 2,535 | 2,501 | 2,504 | 24,100 | 2,504 |
| 2025-03-05 | 2,430 | 2,521 | 2,430 | 2,496 | 40,000 | 2,496 |
| 2025-03-04 | 2,449 | 2,467 | 2,411 | 2,429 | 27,600 | 2,429 |
| 2025-03-03 | 2,404 | 2,441 | 2,404 | 2,436 | 32,600 | 2,436 |
| 2025-02-28 | 2,362 | 2,394 | 2,361 | 2,394 | 21,200 | 2,394 |
| 2025-02-27 | 2,375 | 2,382 | 2,356 | 2,382 | 10,900 | 2,382 |
| 2025-02-26 | 2,398 | 2,398 | 2,332 | 2,343 | 35,900 | 2,343 |
| 2025-02-25 | 2,332 | 2,421 | 2,321 | 2,382 | 40,200 | 2,382 |
| 2025-02-21 | 2,406 | 2,425 | 2,371 | 2,375 | 42,700 | 2,375 |
| 2025-02-20 | 2,437 | 2,450 | 2,397 | 2,406 | 42,700 | 2,406 |
| 2025-02-19 | 2,399 | 2,432 | 2,399 | 2,408 | 22,700 | 2,408 |
| 2025-02-18 | 2,416 | 2,420 | 2,395 | 2,398 | 18,600 | 2,398 |
| 2025-02-17 | 2,447 | 2,447 | 2,389 | 2,399 | 23,200 | 2,399 |
| 2025-02-14 | 2,387 | 2,436 | 2,384 | 2,397 | 31,300 | 2,397 |
| 2025-02-13 | 2,390 | 2,398 | 2,375 | 2,376 | 37,700 | 2,376 |
| 2025-02-12 | 2,415 | 2,415 | 2,374 | 2,374 | 42,000 | 2,374 |
| 2025-02-10 | 2,382 | 2,434 | 2,364 | 2,401 | 59,200 | 2,401 |
| 2025-02-07 | 2,400 | 2,411 | 2,332 | 2,361 | 202,500 | 2,361 |
| 2025-02-06 | 2,535 | 2,595 | 2,535 | 2,593 | 40,500 | 2,593 |
| 2025-02-05 | 2,476 | 2,537 | 2,476 | 2,527 | 27,300 | 2,527 |
| 2025-02-04 | 2,507 | 2,507 | 2,456 | 2,456 | 16,000 | 2,456 |
| 2025-02-03 | 2,517 | 2,540 | 2,465 | 2,470 | 39,000 | 2,470 |
| 2025-01-31 | 2,536 | 2,580 | 2,466 | 2,492 | 34,500 | 2,492 |
| 2025-01-30 | 2,513 | 2,570 | 2,511 | 2,550 | 22,200 | 2,550 |
| 2025-01-29 | 2,518 | 2,550 | 2,510 | 2,522 | 16,200 | 2,522 |
| 2025-01-28 | 2,520 | 2,528 | 2,482 | 2,518 | 26,200 | 2,518 |
| 2025-01-27 | 2,531 | 2,545 | 2,490 | 2,530 | 32,400 | 2,530 |
| 2025-01-24 | 2,500 | 2,521 | 2,471 | 2,515 | 18,600 | 2,515 |
| 2025-01-23 | 2,479 | 2,498 | 2,471 | 2,471 | 14,700 | 2,471 |
| 2025-01-22 | 2,493 | 2,504 | 2,463 | 2,483 | 14,000 | 2,483 |
| 2025-01-21 | 2,509 | 2,512 | 2,470 | 2,472 | 11,500 | 2,472 |
| 2025-01-20 | 2,453 | 2,519 | 2,453 | 2,505 | 18,500 | 2,505 |
| 2025-01-17 | 2,459 | 2,472 | 2,431 | 2,438 | 16,300 | 2,438 |
| 2025-01-16 | 2,500 | 2,520 | 2,456 | 2,465 | 26,400 | 2,465 |
| 2025-01-15 | 2,486 | 2,505 | 2,465 | 2,497 | 16,300 | 2,497 |
| 2025-01-14 | 2,519 | 2,519 | 2,461 | 2,486 | 31,900 | 2,486 |
| 2025-01-10 | 2,526 | 2,570 | 2,519 | 2,540 | 20,500 | 2,540 |
| 2025-01-09 | 2,512 | 2,550 | 2,501 | 2,529 | 30,000 | 2,529 |
| 2025-01-08 | 2,520 | 2,531 | 2,501 | 2,514 | 22,400 | 2,514 |
| 2025-01-07 | 2,579 | 2,579 | 2,516 | 2,532 | 29,400 | 2,532 |
| 2025-01-06 | 2,489 | 2,544 | 2,489 | 2,519 | 43,900 | 2,519 |
分割・併合履歴 ： なし