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
2022-06-271,0001,00299699911,000999
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