1. HOME >
  2. 株価時系列 >
  3. 6249 >
  4. 2019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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2691,2761,2661,2763,9001,276
2019-12-271,2661,2701,2661,2691,6001,269
2019-12-261,2671,2671,2631,2662,4001,266
2019-12-251,2681,2681,2611,2673,6001,267
2019-12-241,2621,2671,2601,2676,6001,267
2019-12-231,2661,2691,2601,26211,3001,262
2019-12-201,2651,2681,2651,2674,4001,267
2019-12-191,2691,2691,2651,2653,9001,265
2019-12-181,2671,2701,2671,2671,5001,267
2019-12-171,2691,2691,2671,2682,4001,268
2019-12-161,2701,2701,2661,2664,9001,266
2019-12-131,2771,2771,2701,2708,3001,270
2019-12-121,2781,2791,2721,2771,5001,277
2019-12-111,2731,2801,2701,2704,9001,270
2019-12-101,2751,2761,2721,2734,3001,273
2019-12-091,2761,2771,2711,2712,3001,271
2019-12-061,2751,2761,2731,2769001,276
2019-12-051,2771,2771,2731,2761,2001,276
2019-12-041,2761,2771,2721,2771,1001,277
2019-12-031,2701,2751,2701,2721,5001,272
2019-12-021,2731,2791,2721,2722,3001,272
2019-11-291,2721,2791,2721,2721,5001,272
2019-11-281,2681,2781,2681,2702,7001,270
2019-11-271,2721,2731,2691,2694,2001,269
2019-11-261,2751,2751,2721,2722,0001,272
2019-11-251,2781,2791,2721,2733,1001,273
2019-11-221,2771,2821,2741,2753,3001,275
2019-11-211,2761,2831,2751,2762,2001,276
2019-11-201,2811,2841,2791,2791,8001,279
2019-11-191,2811,2871,2801,2811,6001,281
2019-11-181,2821,2861,2801,2801,9001,280
2019-11-151,2821,2871,2811,2873,1001,287
2019-11-141,2871,2881,2821,2831,2001,283
2019-11-131,2871,2871,2801,2871,3001,287
2019-11-121,2831,2871,2791,2871,1001,287
2019-11-111,2761,2871,2761,2876001,287
2019-11-081,2761,2841,2751,2752,7001,275
2019-11-071,2771,2821,2741,2782,3001,278
2019-11-061,2901,2901,2751,2774,7001,277
2019-11-051,2761,2841,2761,2817,7001,281
2019-11-011,2751,2751,2741,2746001,274
2019-10-311,2751,2751,2711,2741,3001,274
2019-10-301,2781,2781,2731,2746001,274
2019-10-291,2751,2781,2741,2781,0001,278
2019-10-281,2711,2761,2701,2751,0001,275
2019-10-251,2741,2771,2711,2711,0001,271
2019-10-241,2741,2761,2741,2748001,274
2019-10-231,2681,2741,2681,2741,7001,274
2019-10-211,2721,2731,2681,2682,9001,268
2019-10-181,2741,2741,2711,2734001,273
2019-10-171,2751,2751,2711,2714001,271
2019-10-161,2701,2781,2701,2779001,277
2019-10-151,2691,2731,2691,2701,0001,270
2019-10-111,2701,2751,2691,2691,2001,269
2019-10-101,2711,2721,2691,2701,9001,270
2019-10-091,2711,2751,2701,2721,6001,272
2019-10-081,2751,2771,2751,2771,2001,277
2019-10-071,2721,2741,2701,2721,7001,272
2019-10-041,2781,2781,2711,2787001,278
2019-10-031,2711,2761,2711,2732,3001,273
2019-10-021,2711,2751,2711,2731,3001,273
2019-10-011,2811,2811,2721,2791,6001,279
2019-09-301,2751,2811,2721,2817001,281
2019-09-271,2751,2751,2711,2751,2001,275
2019-09-261,2801,2841,2771,2841,3001,284
2019-09-251,2861,2861,2731,2808001,280
2019-09-241,2711,2811,2711,2811,1001,281
2019-09-201,2801,2821,2751,2825001,282
2019-09-191,2751,2801,2701,2807001,280
2019-09-181,2691,2851,2671,2804,0001,280
2019-09-171,2681,2701,2681,2692,2001,269
2019-09-131,2671,2771,2671,2707001,270
2019-09-121,2801,2801,2671,2761,7001,276
2019-09-111,2741,2801,2701,2712,3001,271
2019-09-101,2781,2781,2711,2722,2001,272
2019-09-091,2701,2781,2701,2739001,273
2019-09-061,2801,2811,2781,2785001,278
2019-09-051,2771,2771,2731,2751,5001,275
2019-09-041,2771,2801,2771,2805001,280
2019-09-031,2791,2791,2771,2771,1001,277
2019-09-021,2771,2891,2771,2893001,289
2019-08-301,2841,2841,2771,2776001,277
2019-08-291,2851,2921,2841,2845001,284
2019-08-281,2881,2921,2801,2843,3001,284
2019-08-271,2901,2901,2881,2886001,288
2019-08-261,2921,2921,2891,2907001,290
2019-08-231,2801,2941,2801,2809001,280
2019-08-221,2811,2811,2801,2806001,280
2019-08-211,2771,2881,2771,2807001,280
2019-08-201,2771,2941,2771,2906001,290
2019-08-191,2991,2991,2781,2871,5001,287
2019-08-161,2901,3001,2841,3006001,300
2019-08-151,2711,2941,2711,2901,0001,290
2019-08-141,2971,2971,2851,2977001,297
2019-08-131,3061,3061,2971,2972001,297
2019-08-091,2981,3101,2981,3065001,306
2019-08-081,3031,3101,3031,3102,3001,310
2019-08-071,2871,3041,2771,3041,1001,304
2019-08-061,2781,2871,2721,2871,2001,287
2019-08-051,3001,3001,2881,2889001,288
2019-08-021,3021,3021,3001,3002001,300
2019-08-011,3011,3101,3011,3021,4001,302
2019-07-311,3151,3201,3131,3133001,313
2019-07-301,3111,3201,3111,3156001,315
2019-07-291,3131,3201,3131,3203001,320
2019-07-261,3211,3221,3201,3226001,322
2019-07-251,3201,3211,3191,3214001,321
2019-07-241,3131,3211,3111,3197001,319
2019-07-231,3111,3221,3111,3222001,322
2019-07-221,3231,3231,3111,3114001,311
2019-07-191,3111,3121,3111,3125001,312
2019-07-181,3161,3161,3061,3117001,311
2019-07-171,3211,3211,3161,3164,6001,316
2019-07-161,3181,3221,3151,3219001,321
2019-07-121,3301,3411,3151,3204,2001,320
2019-07-111,3151,3221,3151,3206001,320
2019-07-101,3291,3291,3151,3151,7001,315
2019-07-091,3011,3201,3011,3121,6001,312
2019-07-081,3011,3051,2981,3011,8001,301
2019-07-051,2981,3011,2951,3017001,301
2019-07-041,2861,2981,2781,2981,3001,298
2019-07-031,2831,2861,2831,2861,2001,286
2019-07-021,2751,2831,2751,2832,4001,283
2019-07-011,2761,2791,2761,2777001,277
2019-06-281,2751,2781,2751,2787001,278
2019-06-271,2751,2781,2751,2751,0001,275
2019-06-261,2781,2801,2751,2751,2001,275
2019-06-251,2771,2791,2741,2759001,275
2019-06-241,2671,2701,2661,2704001,270
2019-06-211,2661,2691,2661,2698001,269
2019-06-201,2671,2701,2621,2676001,267
2019-06-191,2651,2701,2641,2641,8001,264
2019-06-181,2641,2751,2631,2639001,263
2019-06-171,2641,2771,2631,2641,4001,264
2019-06-141,2661,2831,2651,2651,5001,265
2019-06-131,2791,2791,2661,2661,5001,266
2019-06-121,2811,2811,2721,2792,2001,279
2019-06-111,2711,2741,2701,2717001,271
2019-06-101,2691,2721,2691,2711,1001,271
2019-06-071,2741,2741,2661,2673,8001,267
2019-06-061,2961,2971,2741,2831,5001,283
2019-06-051,2951,2951,2721,2931,8001,293
2019-06-041,3011,3011,2871,2875001,287
2019-06-031,2911,2921,2901,2906001,290
2019-05-311,2951,3141,2901,2931,3001,293
2019-05-301,2981,3001,2961,2961,0001,296
2019-05-291,3191,3191,3001,3007001,300
2019-05-281,3041,3101,3011,3011,0001,301
2019-05-271,3051,3081,3051,3051,4001,305
2019-05-241,3111,3221,3101,3108001,310
2019-05-231,3201,3221,3131,3131,1001,313
2019-05-221,3211,3261,3201,3267001,326
2019-05-211,3221,3221,3211,3212001,321
2019-05-201,3251,3251,3231,3234001,323
2019-05-171,3241,3371,3241,3372001,337
2019-05-161,3281,3311,3271,3316001,331
2019-05-151,3251,3471,3251,3257001,325
2019-05-141,3311,3491,3231,3232,8001,323
2019-05-131,3251,3291,3211,3299001,329
2019-05-101,3361,3361,3251,3253,8001,325
2019-05-091,3391,3451,3361,3457001,345
2019-05-081,3491,3551,3401,3429001,342
2019-05-071,3531,3531,3501,3509001,350
2019-04-261,3551,3631,3511,3631,3001,363
2019-04-251,3701,3771,3621,3624001,362
2019-04-241,3601,3691,3581,3695001,369
2019-04-231,3611,3681,3591,3607001,360
2019-04-221,3701,3751,3621,3621,5001,362
2019-04-191,3641,3701,3641,3703001,370
2019-04-181,3651,3721,3631,3634001,363
2019-04-171,3651,3731,3641,3659001,365
2019-04-161,3731,3771,3641,3652,0001,365
2019-04-151,3751,3881,3701,3709001,370
2019-04-121,3751,3901,3731,3735001,373
2019-04-111,3641,3911,3641,3663,3001,366
2019-04-101,3901,3901,3691,3812,8001,381
2019-04-091,4151,4301,3801,40014,3001,400
2019-04-081,3861,4071,3861,3861,3001,386
2019-04-051,4121,4121,3851,3862,4001,386
2019-04-041,3941,4151,3711,4154,5001,415
2019-04-031,3931,3941,3891,3941,1001,394
2019-04-021,4001,4001,3901,3943,0001,394
2019-04-011,3711,3921,3711,3901,3001,390
2019-03-291,3721,3751,3701,3701,2001,370
2019-03-281,3851,4151,3701,3703,6001,370
2019-03-271,3671,3901,3671,3858,2001,385
2019-03-261,4151,4241,4141,4147,2001,414
2019-03-251,4131,4241,4121,4172,5001,417
2019-03-221,4191,4201,4171,4183,2001,418
2019-03-201,4171,4191,4121,4172,7001,417
2019-03-191,4171,4181,4121,4171,8001,417
2019-03-181,4131,4171,4111,4172,3001,417
2019-03-151,4101,4191,4101,4113,0001,411
2019-03-141,4141,4161,4011,4161,4001,416
2019-03-131,4141,4171,4111,4151,2001,415
2019-03-121,4061,4111,4061,4118001,411
2019-03-111,4041,4041,3941,4041,3001,404
2019-03-081,4051,4071,3911,4042,8001,404
2019-03-071,4061,4071,4001,4022,8001,402
2019-03-061,4041,4041,3971,4031,3001,403
2019-03-051,4041,4041,4001,4041,8001,404
2019-03-041,3961,4041,3961,4011,8001,401
2019-03-011,3951,3991,3951,3953,9001,395
2019-02-281,3911,3941,3901,3941,7001,394
2019-02-271,3901,3951,3761,3892,0001,389
2019-02-261,4261,4261,3731,38213,8001,382
2019-02-251,4241,4261,4181,4192,6001,419
2019-02-221,4221,4251,4161,4161,7001,416
2019-02-211,4061,4221,4061,4212,2001,421
2019-02-201,4051,4091,4021,4051,2001,405
2019-02-191,4051,4061,4001,4051,8001,405
2019-02-181,4071,4071,4021,4051,4001,405
2019-02-151,4181,4181,4021,4021,9001,402
2019-02-141,4241,4251,4081,4172,4001,417
2019-02-131,4241,4241,4051,4172,3001,417
2019-02-121,4091,4191,4051,4051,1001,405
2019-02-081,4101,4101,3931,4093,4001,409
2019-02-071,4101,4261,4061,4263,5001,426
2019-02-061,4041,4151,4041,4154001,415
2019-02-051,4101,4141,4031,4141,0001,414
2019-02-041,4001,4101,4001,4107001,410
2019-02-011,4001,4091,4001,4008001,400
2019-01-311,4011,4151,4011,4089001,408
2019-01-301,4131,4131,4001,4131,0001,413
2019-01-291,4091,4131,4051,4138001,413
2019-01-281,4051,4051,4001,4054001,405
2019-01-251,4101,4101,3971,4056001,405
2019-01-241,4101,4101,4001,4101,2001,410
2019-01-231,4051,4101,4001,4109001,410
2019-01-221,4101,4101,4001,4104,7001,410
2019-01-211,4021,4101,4021,4103001,410
2019-01-181,4101,4101,4031,4107001,410
2019-01-171,4001,4111,3991,3995001,399
2019-01-161,3981,4111,3981,4113001,411
2019-01-151,4011,4091,3981,3989001,398
2019-01-111,3951,4021,3911,4011,0001,401
2019-01-101,4001,4001,3951,39510,5001,395
2019-01-091,3931,4061,3931,4003001,400
2019-01-081,4041,4131,3921,3921,6001,392
2019-01-071,4041,4041,3901,4031,0001,403
2019-01-041,3401,3901,3311,3901,5001,390

分割・併合履歴 ： なし