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 [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3531,3791,3501,3612,4001,361
2018-12-271,3561,3641,3261,3611,9001,361
2018-12-261,2901,3631,2901,2964,2001,296
2018-12-251,3021,3191,2871,2996,9001,299
2018-12-211,3971,3991,3541,3555,1001,355
2018-12-201,4021,4041,3971,3973,5001,397
2018-12-191,4031,4091,3971,3985,8001,398
2018-12-181,4001,4101,3971,4082,5001,408
2018-12-171,4101,4131,4021,4102,7001,410
2018-12-141,4011,4131,4011,4132,1001,413
2018-12-131,4121,4161,4121,4169001,416
2018-12-121,4111,4121,4031,4121,5001,412
2018-12-111,4121,4121,4001,4111,8001,411
2018-12-101,4061,4121,4001,4124,4001,412
2018-12-071,4061,4161,4061,4061,5001,406
2018-12-061,4141,4141,4131,4148001,414
2018-12-051,4061,4151,4061,4142,1001,414
2018-12-041,4051,4101,4051,4101,5001,410
2018-12-031,4101,4161,4041,4051,9001,405
2018-11-301,4141,4161,4141,4161,3001,416
2018-11-291,4131,4141,4131,4147001,414
2018-11-281,4091,4131,4051,4131,3001,413
2018-11-271,4001,4091,4001,4091,1001,409
2018-11-261,4171,4171,3921,3953,0001,395
2018-11-221,3991,4191,3991,4192001,419
2018-11-211,3961,4231,3961,3971,0001,397
2018-11-201,4241,4241,3971,39712,9001,397
2018-11-191,4101,4181,3961,3971,1001,397
2018-11-161,4061,4301,4061,4121,0001,412
2018-11-151,4071,4141,4061,4067001,406
2018-11-141,4291,4291,4061,4061,3001,406
2018-11-131,4131,4131,3931,4083,1001,408
2018-11-121,4171,4301,4151,4159001,415
2018-11-091,4311,4521,4171,4172,4001,417
2018-11-081,4101,4251,4101,4161,4001,416
2018-11-071,4121,4121,4101,4104001,410
2018-11-061,4131,4191,3991,3999001,399
2018-11-051,3971,4041,3971,4049001,404
2018-11-021,4091,4091,3971,4094001,409
2018-11-011,4011,4091,3951,4097001,409
2018-10-311,4001,4001,3961,3961,3001,396
2018-10-301,3981,3981,3921,3971,6001,397
2018-10-291,4011,4011,3981,3981,6001,398
2018-10-261,4031,4031,4011,4011,5001,401
2018-10-251,4161,4181,4031,4171,5001,417
2018-10-241,4451,4451,4051,4163,2001,416
2018-10-231,4281,4281,4211,4218001,421
2018-10-221,4331,4331,4251,4288001,428
2018-10-191,4381,4381,4211,4331,7001,433
2018-10-181,4411,4421,4401,4401,1001,440
2018-10-171,4521,4521,4521,4523001,452
2018-10-161,4551,4551,4471,4475001,447
2018-10-151,4551,4551,4551,4552001,455
2018-10-121,4591,4631,4501,4631,2001,463
2018-10-111,4681,4681,4581,4591,7001,459
2018-10-101,4721,4721,4691,4691,0001,469
2018-10-091,4701,4731,4701,4728001,472
2018-10-051,4701,4701,4691,4709001,470
2018-10-041,4711,4731,4651,4732,0001,473
2018-10-031,4661,4731,4661,4681,0001,468
2018-10-021,4671,4671,4671,4677001,467
2018-10-011,4661,4751,4661,4751,1001,475
2018-09-281,4701,4701,4671,4708001,470
2018-09-271,4701,4711,4671,4701,4001,470
2018-09-261,4731,4741,4711,4711,4001,471
2018-09-251,4771,4791,4711,4731,4001,473
2018-09-211,4801,4801,4771,4777001,477
2018-09-201,4781,4801,4711,4715001,471
2018-09-191,4701,4821,4701,4781,0001,478
2018-09-181,4771,4791,4681,4681,5001,468
2018-09-141,4701,4771,4701,4775001,477
2018-09-131,4981,4981,4751,4778001,477
2018-09-121,4951,4951,4811,4881,1001,488
2018-09-111,4951,5021,4901,4954,9001,495
2018-09-101,4881,4901,4881,4903001,490
2018-09-071,4871,4901,4721,4881,8001,488
2018-09-061,4811,4871,4811,4874001,487
2018-09-051,4811,4811,4731,4813001,481
2018-09-041,4811,4811,4721,4721,2001,472
2018-09-031,4851,4851,4811,4811,4001,481
2018-08-311,4811,4811,4811,4812001,481
2018-08-301,4931,5011,4931,4992,4001,499
2018-08-291,4851,4851,4721,4851,3001,485
2018-08-281,4851,4861,4851,4851,6001,485
2018-08-271,4851,4851,4851,4852001,485
2018-08-241,4701,4801,4651,4806001,480
2018-08-231,4661,4681,4651,4651,3001,465
2018-08-221,4661,4661,4651,4654001,465
2018-08-211,4681,4731,4651,4659001,465
2018-08-201,4681,4681,4681,4683001,468
2018-08-171,4681,4751,4681,4685001,468
2018-08-161,4701,4771,4701,4709001,470
2018-08-151,4711,4801,4711,4717001,471
2018-08-141,4671,4961,4671,4711,5001,471
2018-08-131,4801,4971,4771,4978001,497
2018-08-101,4991,4991,4801,4801,5001,480
2018-08-091,4721,4841,4701,4752,0001,475
2018-08-081,4801,4841,4801,4849001,484
2018-08-071,4781,4891,4711,4843,2001,484
2018-08-061,4711,4781,4711,4782001,478
2018-08-031,4791,4791,4791,4793001,479
2018-08-021,4771,4791,4761,4793001,479
2018-08-011,4751,4801,4751,4755001,475
2018-07-311,4751,4751,4741,4756001,475
2018-07-301,4751,4841,4751,4757001,475
2018-07-271,4741,4851,4631,4741,6001,474
2018-07-261,4851,4851,4731,4741,8001,474
2018-07-251,4801,4901,4801,4904,6001,490
2018-07-241,4761,4761,4751,4751,0001,475
2018-07-231,4851,4901,4751,4762,3001,476
2018-07-201,4761,4801,4751,4751,6001,475
2018-07-191,4761,4781,4761,4763,0001,476
2018-07-181,4631,4761,4631,4761,2001,476
2018-07-171,4761,4761,4751,4753001,475
2018-07-131,4631,4701,4601,4631,2001,463
2018-07-121,4771,4771,4631,4637001,463
2018-07-111,4711,4781,4621,4632,0001,463
2018-07-101,4981,4981,4781,4787001,478
2018-07-091,4801,4801,4721,4747001,474
2018-07-061,4891,4891,4651,4801,9001,480
2018-07-051,4731,4901,4701,4721,4001,472
2018-07-041,4751,4871,4611,4871,9001,487
2018-07-031,4851,4901,4761,4851,8001,485
2018-07-021,4951,4981,4851,4852,2001,485
2018-06-291,4881,4951,4881,4957001,495
2018-06-281,4981,5001,4841,4863,7001,486
2018-06-271,4851,5001,4841,4852,0001,485
2018-06-261,4781,4851,4781,4851,3001,485
2018-06-251,4901,4901,4781,4841,3001,484
2018-06-221,4811,4901,4811,4905001,490
2018-06-211,4891,4901,4801,4901,5001,490
2018-06-201,4811,4961,4811,4821,0001,482
2018-06-191,4851,4931,4821,4822,1001,482
2018-06-181,4981,5001,4951,5001,2001,500
2018-06-151,4941,4971,4831,4952,4001,495
2018-06-141,4861,4931,4821,4821,8001,482
2018-06-131,4881,4971,4861,4865001,486
2018-06-121,4881,4881,4881,4883001,488
2018-06-111,4931,4931,4861,4867001,486
2018-06-081,4961,4961,4931,4932001,493
2018-06-071,4901,4991,4831,4991,1001,499
2018-06-061,4821,4941,4821,4946001,494
2018-06-051,4821,5001,4821,4821,5001,482
2018-06-041,4921,5001,4781,4821,0001,482
2018-06-011,4751,4791,4731,4771,0001,477
2018-05-311,4751,4751,4731,4738001,473
2018-05-301,4711,4721,4701,4727001,472
2018-05-291,4841,4841,4831,4834001,483
2018-05-281,4961,5001,4761,4822,6001,482
2018-05-251,4851,5101,4761,4862,7001,486
2018-05-241,4801,4901,4711,4718001,471
2018-05-231,4701,4891,4701,4802,1001,480
2018-05-221,4771,4851,4691,4792,5001,479
2018-05-211,4641,4681,4211,46810,2001,468
2018-05-181,4931,4931,4781,4792,4001,479
2018-05-171,5071,5151,4941,4944,3001,494
2018-05-161,5111,5201,5051,5052,0001,505
2018-05-151,5261,5261,5111,5129001,512
2018-05-141,5161,5271,5131,5261,4001,526
2018-05-111,5071,5301,5071,5158,5001,515
2018-05-101,5391,5461,5301,5462,3001,546
2018-05-091,5301,5301,5231,5301,3001,530
2018-05-081,5301,5351,5221,5301,5001,530
2018-05-071,5221,5341,5211,5303,8001,530
2018-05-021,5441,5441,5311,5421,1001,542
2018-05-011,5281,5441,5211,5443,0001,544
2018-04-271,5291,5291,5281,5281,1001,528
2018-04-261,5301,5401,5281,5284,0001,528
2018-04-251,5401,5431,5351,5401,5001,540
2018-04-241,5301,5401,5271,5402,1001,540
2018-04-231,5251,5401,5251,5402,2001,540
2018-04-201,5211,5361,5201,5251,4001,525
2018-04-191,5411,5411,5201,5203,3001,520
2018-04-181,5331,5431,5281,5411,8001,541
2018-04-171,5281,5431,5281,5331,9001,533
2018-04-161,5211,5331,5211,5331,4001,533
2018-04-131,5381,5481,5341,5399001,539
2018-04-121,5241,5401,5241,5381,9001,538
2018-04-111,5541,5541,5171,5384,4001,538
2018-04-101,5631,5691,5541,5544,0001,554
2018-04-091,5701,5731,5601,5693,3001,569
2018-04-061,5831,5891,5651,5853,2001,585
2018-04-051,5901,5981,5821,5953,6001,595
2018-04-041,5991,5991,5881,5881,4001,588
2018-04-031,5811,6051,5811,6056,5001,605
2018-03-301,5901,6071,5901,5913,5001,591
2018-03-291,5861,6001,5861,5905,2001,590
2018-03-281,5461,6061,5401,58618,2001,586
2018-03-271,6641,6641,6311,63310,1001,633
2018-03-261,6601,6601,6281,6438,7001,643
2018-03-231,6881,6961,6751,6765,9001,676
2018-03-221,7201,7241,6941,7007,4001,700
2018-03-201,7431,7471,7221,7248,7001,724
2018-03-191,7401,7591,7401,75711,3001,757
2018-03-161,7491,7531,7351,7408,4001,740
2018-03-151,7241,7441,7241,7443,1001,744
2018-03-141,7201,7481,7131,71610,7001,716
2018-03-131,6931,7491,6811,74920,0001,749
2018-03-121,6861,6931,6731,6936,8001,693
2018-03-091,6761,6841,6501,6827,5001,682
2018-03-081,6661,6831,6561,6814,4001,681
2018-03-071,6491,6661,6481,6663,2001,666
2018-03-061,6471,6591,6401,6487,8001,648
2018-03-051,6471,6481,6311,6316,6001,631
2018-03-021,6391,6481,6301,6487,5001,648
2018-03-011,6371,6521,6301,6509,3001,650
2018-02-281,6981,6981,6511,65110,3001,651
2018-02-271,7001,7001,6701,67412,3001,674
2018-02-261,6501,6741,6421,67413,0001,674
2018-02-231,6001,6301,5831,6258,8001,625
2018-02-221,5611,5971,5501,59710,2001,597
2018-02-211,5591,5651,5511,5654,8001,565
2018-02-201,5551,5551,5461,5523,6001,552
2018-02-191,5491,5531,5381,5525,4001,552
2018-02-161,5521,5521,5381,5384,0001,538
2018-02-151,5341,5481,5241,5364,0001,536
2018-02-141,5581,5581,5221,5346,2001,534
2018-02-131,5511,5601,5391,55811,1001,558
2018-02-091,5551,5751,5191,54528,4001,545
2018-02-081,5081,5401,5001,5397,3001,539
2018-02-071,4881,5071,4881,4975,6001,497
2018-02-061,4891,5011,4801,49718,3001,497
2018-02-051,5201,5291,5111,5135,1001,513
2018-02-021,5211,5331,5211,5225,9001,522
2018-02-011,5251,5261,5181,5213,0001,521
2018-01-311,5151,5231,5131,5213,4001,521
2018-01-301,5271,5291,5151,51511,2001,515
2018-01-291,5301,5501,5181,51816,6001,518
2018-01-261,5021,5141,5021,5133,5001,513
2018-01-251,5021,5071,4991,4993,0001,499
2018-01-241,5001,5051,4951,4962,5001,496
2018-01-231,4931,4961,4921,4952,8001,495
2018-01-221,4881,4931,4811,4842,3001,484
2018-01-191,4831,4971,4731,4882,2001,488
2018-01-181,4831,4961,4681,4833,5001,483
2018-01-171,5081,5081,4441,48214,8001,482
2018-01-161,5101,5151,4911,5026,5001,502
2018-01-151,4761,5121,4711,50512,5001,505
2018-01-121,4651,4691,4601,4657,9001,465
2018-01-111,4361,4601,4361,46010,1001,460
2018-01-101,4271,4311,4271,4312,3001,431
2018-01-091,4201,4271,4201,4272,8001,427
2018-01-051,4181,4231,4171,4173,9001,417
2018-01-041,4291,4291,4181,4183,1001,418

分割・併合履歴 : なし