1. HOME >
  2. 株価時系列 >
  3. 6249 >
  4. 2013年

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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5941,5981,5811,5955,5001,595
2013-12-271,5451,5911,5421,5846,9001,584
2013-12-261,5251,5351,5241,5354,0001,535
2013-12-251,5071,5101,4971,50517,7001,505
2013-12-241,5081,5121,5051,50510,2001,505
2013-12-201,5271,5371,5101,5287,5001,528
2013-12-191,5461,5471,5281,52814,2001,528
2013-12-181,5491,5491,5411,5453,2001,545
2013-12-171,5511,5561,5451,54910,4001,549
2013-12-161,5511,5601,5511,5519,1001,551
2013-12-131,5551,5621,5501,5574,4001,557
2013-12-121,5651,5681,5581,5612,9001,561
2013-12-111,5681,5681,5571,5642,8001,564
2013-12-101,5601,5651,5581,5582,4001,558
2013-12-091,5611,5671,5551,5581,4001,558
2013-12-061,5681,5701,5551,5554,7001,555
2013-12-051,5601,5701,5581,5602,7001,560
2013-12-041,5701,5701,5601,5601,0001,560
2013-12-031,5701,5761,5601,5614,6001,561
2013-12-021,5651,5751,5601,5707,2001,570
2013-11-291,5501,5601,5501,5604,0001,560
2013-11-281,5631,5631,5501,5564,0001,556
2013-11-271,5601,5601,5541,5551,3001,555
2013-11-261,5601,5601,5501,5513,5001,551
2013-11-251,5601,5621,5551,5605,0001,560
2013-11-221,5481,5551,5401,5556,0001,555
2013-11-211,5461,5481,5411,5482,3001,548
2013-11-201,5431,5471,5431,5471,8001,547
2013-11-191,5401,5431,5351,5432,1001,543
2013-11-181,5311,5381,5301,5333,0001,533
2013-11-151,5321,5351,5301,5303,6001,530
2013-11-141,5321,5321,5301,5315001,531
2013-11-131,5271,5381,5121,5214,0001,521
2013-11-121,5401,5451,5221,5272,4001,527
2013-11-111,5501,5501,5131,5407,4001,540
2013-11-081,5541,5541,5391,5522,4001,552
2013-11-071,5511,5571,5511,5572,5001,557
2013-11-061,5521,5521,5451,5503,3001,550
2013-11-051,5511,5521,5451,5522,9001,552
2013-11-011,5491,5511,5491,5501,0001,550
2013-10-311,5451,5501,5401,5491,6001,549
2013-10-301,5581,5581,5401,5453,4001,545
2013-10-291,5401,5461,5401,5451,2001,545
2013-10-281,5401,5421,5391,5391,3001,539
2013-10-251,5491,5491,5361,5373,2001,537
2013-10-241,5401,5491,5381,5492,1001,549
2013-10-231,5561,5571,5401,5404,1001,540
2013-10-221,5561,5631,5541,5574,8001,557
2013-10-211,5631,5631,5451,5568001,556
2013-10-181,5431,5571,5401,5572,1001,557
2013-10-171,5701,5701,5451,5555,8001,555
2013-10-161,5701,5791,5451,5513,7001,551
2013-10-151,5721,5901,5671,5734,6001,573
2013-10-111,5721,5721,5401,5701,4001,570
2013-10-101,5691,5691,5511,5689001,568
2013-10-091,5741,5741,5421,5691,5001,569
2013-10-081,5541,5901,5421,5652,1001,565
2013-10-071,5641,5641,5311,5545,2001,554
2013-10-041,5451,5451,5371,5371,3001,537
2013-10-031,5421,5501,5421,5467001,546
2013-10-021,5601,5601,5481,5481,8001,548
2013-10-011,5601,5701,5581,5582,6001,558
2013-09-301,5691,5691,5581,5602,2001,560
2013-09-271,5771,5771,5541,5601,6001,560
2013-09-261,5621,5621,5411,5623,3001,562
2013-09-251,5961,5961,5721,5817,9001,581
2013-09-241,5921,5921,5771,5854,7001,585
2013-09-201,5701,5901,5701,5705,9001,570
2013-09-191,5691,5701,5641,5703,0001,570
2013-09-181,5501,5691,5301,5678,4001,567
2013-09-171,5801,5801,5481,5489,0001,548
2013-09-131,5811,5871,5601,5862,8001,586
2013-09-121,5801,5941,5601,5814,3001,581
2013-09-111,5491,6191,5311,61938,5001,619
2013-09-101,5191,5191,5071,5192,1001,519
2013-09-091,5201,5201,5001,5193,8001,519
2013-09-061,4981,5041,4981,5041,2001,504
2013-09-051,4911,5021,4911,4982,4001,498
2013-09-041,5021,5021,4911,4931,2001,493
2013-09-031,4881,4991,4881,4991,3001,499
2013-09-021,4951,4951,4851,4882,0001,488
2013-08-301,4861,4871,4851,4862,4001,486
2013-08-291,4871,4961,4861,4861,0001,486
2013-08-281,4861,4911,4801,4871,6001,487
2013-08-271,4891,4901,4851,4873,2001,487
2013-08-261,4901,4901,4831,4867,0001,486
2013-08-231,4971,4971,4901,4951,8001,495
2013-08-221,4921,4921,4841,4841,9001,484
2013-08-211,4991,4991,4861,4922,1001,492
2013-08-201,5011,5011,4891,4895,5001,489
2013-08-191,4981,5091,4981,5091,0001,509
2013-08-161,5021,5021,4961,4965001,496
2013-08-151,5001,5021,5001,5027001,502
2013-08-141,5051,5091,4931,4963,5001,496
2013-08-131,5001,5111,4901,5052,7001,505
2013-08-121,5031,5111,5001,5005,5001,500
2013-08-091,5051,5161,5051,5162,0001,516
2013-08-081,5011,5171,5011,5013,2001,501
2013-08-071,5011,5031,4961,5013,6001,501
2013-08-061,5061,5101,5041,5051,9001,505
2013-08-051,5051,5181,5051,5179001,517
2013-08-021,5081,5131,5021,5031,8001,503
2013-08-011,5021,5201,5011,5201,3001,520
2013-07-311,5171,5201,4991,5179001,517
2013-07-301,4951,5231,4931,5232,8001,523
2013-07-291,5101,5301,4981,5115,2001,511
2013-07-261,5101,5161,5041,5134,1001,513
2013-07-251,5451,5451,5141,5223,8001,522
2013-07-241,5201,5301,5141,5253,2001,525
2013-07-231,5271,5291,5151,5153,3001,515
2013-07-221,5501,5501,5261,5384,4001,538
2013-07-191,5451,5451,5321,5401,8001,540
2013-07-181,5431,5471,5301,5453,2001,545
2013-07-171,5311,5481,5251,5423,4001,542
2013-07-161,5281,5401,5251,5303,8001,530
2013-07-121,5301,5491,5251,5386,2001,538
2013-07-111,5481,5481,5221,5243,2001,524
2013-07-101,5231,5251,5131,5212,8001,521
2013-07-091,5241,5241,5201,5201,8001,520
2013-07-081,5181,5261,5141,5141,7001,514
2013-07-051,5151,5271,5151,5161,6001,516
2013-07-041,5101,5261,5101,5101,3001,510
2013-07-031,5401,5501,5031,51010,3001,510
2013-07-021,5511,5511,5201,5305,8001,530
2013-07-011,5021,5501,5021,55013,4001,550
2013-06-281,5001,5111,5001,5032,6001,503
2013-06-271,5001,5051,5001,5058,3001,505
2013-06-261,5031,5051,4871,4876,3001,487
2013-06-251,5101,5101,5001,5063,2001,506
2013-06-241,4921,5031,4901,5003,8001,500
2013-06-211,5001,5001,4851,4904,9001,490
2013-06-201,4991,5091,4961,5024,0001,502
2013-06-191,4881,4951,4871,4892,3001,489
2013-06-181,4921,4971,4851,4886,3001,488
2013-06-171,4951,5011,4901,49012,6001,490
2013-06-141,5001,5061,4961,4973,0001,497
2013-06-131,5051,5051,4951,5003,3001,500
2013-06-121,5001,5051,5001,5054,0001,505
2013-06-111,5061,5161,5031,5061,7001,506
2013-06-101,4661,5181,4661,5024,3001,502
2013-06-071,4601,4751,4501,46520,1001,465
2013-06-061,4951,5061,4901,49015,6001,490
2013-06-051,5101,5281,5001,5009,4001,500
2013-06-041,4981,5041,4921,50018,4001,500
2013-06-031,5051,5291,4971,50733,8001,507
2013-05-311,5301,5381,5051,5077,0001,507
2013-05-301,5381,5381,5051,5316,9001,531
2013-05-291,5061,5481,5051,5398,9001,539
2013-05-281,5051,5071,5011,50412,9001,504
2013-05-271,5051,5071,5021,50710,4001,507
2013-05-241,5021,5141,5021,50321,7001,503
2013-05-231,5711,5711,5011,50238,4001,502
2013-05-221,5901,5901,5301,5509,9001,550
2013-05-211,5901,6051,5771,5908,3001,590
2013-05-201,5801,5931,5571,5869,2001,586
2013-05-171,5051,5641,5051,55718,4001,557
2013-05-161,5021,5101,5021,50933,4001,509
2013-05-151,5051,5101,5011,50842,3001,508
2013-05-141,5001,5251,5001,51062,1001,510
2013-05-131,4251,5201,4251,513141,6001,513
2013-05-101,6881,7001,6831,68610,6001,686
2013-05-091,7201,7201,6811,68115,5001,681
2013-05-081,7381,7471,6961,72027,7001,720
2013-05-071,7301,7411,6821,70042,9001,700
2013-05-021,6081,6951,5911,69424,2001,694
2013-05-011,6461,6461,5901,60613,8001,606
2013-04-301,6991,7051,6201,64025,1001,640
2013-04-261,6981,7221,6551,69957,8001,699
2013-04-251,5901,6701,5851,65064,4001,650
2013-04-241,5331,5681,5311,56516,1001,565
2013-04-231,5341,5341,5201,5309,7001,530
2013-04-221,5291,5301,5051,53024,1001,530
2013-04-191,4891,5061,4841,5047,6001,504
2013-04-181,4751,4791,4711,47710,2001,477
2013-04-171,4791,4891,4751,47819,3001,478
2013-04-161,4751,4891,4701,4786,2001,478
2013-04-151,4891,4901,4781,48911,9001,489
2013-04-121,4851,4901,4751,48910,9001,489
2013-04-111,4821,4901,4721,49012,3001,490
2013-04-101,4831,4831,4751,4766,8001,476
2013-04-091,5001,5001,4801,4817,4001,481
2013-04-081,5031,5101,4831,48910,0001,489
2013-04-051,5251,5301,5011,5038,2001,503
2013-04-041,5101,5101,4721,5102,0001,510
2013-04-031,4621,5121,4621,5124,7001,512
2013-04-021,4201,4671,4001,46610,7001,466
2013-04-011,5091,5091,4311,44917,4001,449
2013-03-291,5501,5541,5171,5258,9001,525
2013-03-281,5781,5801,5501,5556,9001,555
2013-03-271,5651,5901,5621,57913,1001,579
2013-03-261,6001,6251,6001,61719,4001,617
2013-03-251,6391,6391,6201,62815,0001,628
2013-03-221,6421,6421,6391,6427,0001,642
2013-03-211,6401,6481,6381,6429,1001,642
2013-03-191,6391,6531,6381,6539,2001,653
2013-03-181,6501,6541,6441,6538,3001,653
2013-03-151,6631,6631,6441,6538,7001,653
2013-03-141,6621,6641,6501,6525,3001,652
2013-03-131,6551,6641,6491,6555,9001,655
2013-03-121,6771,6771,6401,65519,7001,655
2013-03-111,6351,6781,6301,67816,7001,678
2013-03-081,6291,6331,6251,6297,3001,629
2013-03-071,6191,6301,6181,62812,4001,628
2013-03-061,6081,6121,6071,6126,1001,612
2013-03-051,6001,6061,5951,60112,7001,601
2013-03-041,6151,6241,5921,59220,4001,592
2013-03-011,5881,6001,5881,59811,3001,598
2013-02-281,5761,5801,5761,5804,3001,580
2013-02-271,5781,5781,5671,5764,5001,576
2013-02-261,5681,5771,5601,5775,4001,577
2013-02-251,5601,5741,5401,5736,8001,573
2013-02-221,5251,5381,5111,5384,3001,538
2013-02-211,5101,5231,5101,5239,7001,523
2013-02-201,4801,5231,4781,5238,3001,523
2013-02-191,4991,4991,4581,48011,5001,480
2013-02-181,4701,5001,4701,4906,0001,490
2013-02-151,5101,5101,4501,47013,9001,470
2013-02-141,5531,5551,5141,5236,8001,523
2013-02-131,5781,5801,5501,5536,6001,553
2013-02-121,5871,5961,5791,5816,3001,581
2013-02-081,5911,6001,5601,58712,7001,587
2013-02-071,6001,6151,5851,59018,1001,590
2013-02-061,5921,6001,5921,59510,2001,595
2013-02-051,5891,5921,5751,5908,3001,590
2013-02-041,5801,5881,5681,5878,4001,587
2013-02-011,5691,5781,5451,55510,3001,555
2013-01-311,5751,5751,5411,57010,6001,570
2013-01-301,5771,5791,5681,5736,6001,573
2013-01-291,5501,5761,5501,57210,7001,572
2013-01-281,5441,5461,5311,54510,2001,545
2013-01-251,5111,5131,5041,5094,4001,509
2013-01-241,5061,5151,4961,5095,9001,509
2013-01-231,5201,5231,5071,5228,2001,522
2013-01-221,5211,5311,5171,5208,5001,520
2013-01-211,5201,5291,5161,5267,2001,526
2013-01-181,5251,5271,5161,5166,9001,516
2013-01-171,5011,5181,5001,51815,6001,518
2013-01-161,4881,4991,4751,49412,0001,494
2013-01-151,4851,4951,4621,4889,8001,488
2013-01-111,4431,4601,4311,4579,3001,457
2013-01-101,4381,4451,4311,4445,0001,444
2013-01-091,4351,4351,4141,4306,7001,430
2013-01-081,4251,4351,4101,4359,8001,435
2013-01-071,4101,4221,4021,41712,8001,417
2013-01-041,3801,4021,3801,4017,5001,401

分割・併合履歴 ： なし