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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,202	1,212	1,200	1,209	2,600	1,209
2020-12-29	1,191	1,211	1,191	1,202	1,200	1,202
2020-12-28	1,193	1,193	1,186	1,191	3,400	1,191
2020-12-25	1,210	1,210	1,192	1,193	2,500	1,193
2020-12-24	1,190	1,201	1,190	1,199	2,400	1,199
2020-12-23	1,203	1,210	1,190	1,190	8,500	1,190
2020-12-22	1,212	1,212	1,202	1,205	2,500	1,205
2020-12-21	1,186	1,212	1,186	1,212	3,200	1,212
2020-12-18	1,165	1,190	1,165	1,186	6,600	1,186
2020-12-17	1,165	1,174	1,160	1,168	6,200	1,168
2020-12-16	1,165	1,165	1,157	1,165	3,100	1,165
2020-12-15	1,158	1,164	1,157	1,157	1,400	1,157
2020-12-14	1,154	1,160	1,153	1,158	2,200	1,158
2020-12-11	1,156	1,161	1,153	1,153	2,500	1,153
2020-12-10	1,159	1,160	1,157	1,160	2,000	1,160
2020-12-09	1,159	1,162	1,157	1,157	1,200	1,157
2020-12-08	1,158	1,164	1,156	1,156	1,300	1,156
2020-12-07	1,162	1,166	1,158	1,158	2,200	1,158
2020-12-04	1,160	1,162	1,158	1,162	2,200	1,162
2020-12-03	1,158	1,169	1,158	1,169	1,900	1,169
2020-12-02	1,165	1,168	1,160	1,160	1,600	1,160
2020-12-01	1,164	1,165	1,156	1,164	800	1,164
2020-11-30	1,167	1,168	1,162	1,162	1,600	1,162
2020-11-27	1,157	1,165	1,156	1,165	1,500	1,165
2020-11-26	1,162	1,162	1,157	1,157	200	1,157
2020-11-25	1,162	1,162	1,155	1,162	2,300	1,162
2020-11-24	1,155	1,163	1,151	1,163	1,200	1,163
2020-11-20	1,149	1,157	1,149	1,155	3,200	1,155
2020-11-19	1,155	1,158	1,155	1,157	800	1,157
2020-11-18	1,154	1,159	1,152	1,155	1,000	1,155
2020-11-17	1,160	1,165	1,150	1,154	2,600	1,154
2020-11-16	1,150	1,164	1,150	1,161	1,100	1,161
2020-11-13	1,152	1,160	1,150	1,150	1,400	1,150
2020-11-12	1,160	1,165	1,150	1,150	1,800	1,150
2020-11-11	1,149	1,163	1,149	1,160	2,000	1,160
2020-11-10	1,151	1,154	1,149	1,149	1,600	1,149
2020-11-09	1,155	1,159	1,150	1,150	5,200	1,150
2020-11-06	1,154	1,162	1,153	1,153	800	1,153
2020-11-05	1,153	1,163	1,153	1,153	1,300	1,153
2020-11-04	1,154	1,159	1,154	1,155	1,400	1,155
2020-11-02	1,157	1,157	1,157	1,157	100	1,157
2020-10-30	1,156	1,168	1,156	1,157	800	1,157
2020-10-29	1,160	1,161	1,155	1,155	1,100	1,155
2020-10-28	1,162	1,170	1,161	1,161	1,000	1,161
2020-10-27	1,163	1,169	1,162	1,162	1,100	1,162
2020-10-26	1,165	1,167	1,163	1,163	900	1,163
2020-10-23	1,163	1,163	1,163	1,163	300	1,163
2020-10-22	1,167	1,167	1,165	1,167	1,300	1,167
2020-10-21	1,166	1,170	1,166	1,167	700	1,167
2020-10-20	1,173	1,173	1,166	1,166	800	1,166
2020-10-19	1,166	1,173	1,166	1,173	700	1,173
2020-10-16	1,169	1,172	1,165	1,166	800	1,166
2020-10-15	1,165	1,173	1,165	1,166	1,000	1,166
2020-10-14	1,174	1,178	1,165	1,165	1,300	1,165
2020-10-13	1,181	1,181	1,174	1,174	700	1,174
2020-10-12	1,167	1,182	1,167	1,171	400	1,171
2020-10-09	1,167	1,184	1,167	1,167	700	1,167
2020-10-08	1,184	1,184	1,167	1,167	1,100	1,167
2020-10-07	1,166	1,174	1,162	1,164	1,900	1,164
2020-10-06	1,190	1,190	1,160	1,160	2,500	1,160
2020-10-05	1,182	1,182	1,182	1,182	400	1,182
2020-10-02	1,183	1,199	1,182	1,182	1,000	1,182
2020-09-30	1,184	1,201	1,177	1,183	2,200	1,183
2020-09-29	1,190	1,190	1,180	1,184	1,200	1,184
2020-09-28	1,177	1,190	1,170	1,190	1,600	1,190
2020-09-25	1,248	1,248	1,149	1,164	9,800	1,164
2020-09-24	1,158	1,173	1,158	1,164	1,000	1,164
2020-09-23	1,160	1,167	1,160	1,160	1,600	1,160
2020-09-18	1,162	1,164	1,156	1,160	1,800	1,160
2020-09-17	1,180	1,180	1,161	1,166	1,600	1,166
2020-09-16	1,166	1,180	1,165	1,174	3,900	1,174
2020-09-15	1,181	1,181	1,170	1,180	1,000	1,180
2020-09-14	1,184	1,184	1,180	1,180	1,900	1,180
2020-09-11	1,185	1,185	1,184	1,184	300	1,184
2020-09-10	1,170	1,186	1,165	1,185	1,700	1,185
2020-09-09	1,160	1,183	1,160	1,183	1,400	1,183
2020-09-08	1,181	1,183	1,174	1,183	900	1,183
2020-09-07	1,165	1,178	1,165	1,177	1,200	1,177
2020-09-04	1,164	1,165	1,160	1,160	1,700	1,160
2020-09-03	1,164	1,164	1,164	1,164	200	1,164
2020-09-02	1,148	1,164	1,148	1,164	200	1,164
2020-09-01	1,151	1,160	1,148	1,148	300	1,148
2020-08-31	1,150	1,168	1,150	1,163	800	1,163
2020-08-28	1,151	1,157	1,147	1,147	1,400	1,147
2020-08-27	1,153	1,158	1,153	1,153	500	1,153
2020-08-26	1,146	1,149	1,146	1,146	600	1,146
2020-08-25	1,155	1,155	1,140	1,154	700	1,154
2020-08-24	1,140	1,154	1,140	1,154	800	1,154
2020-08-21	1,154	1,155	1,135	1,148	3,900	1,148
2020-08-20	1,133	1,154	1,133	1,154	1,100	1,154
2020-08-19	1,135	1,144	1,135	1,135	700	1,135
2020-08-18	1,131	1,140	1,131	1,140	1,200	1,140
2020-08-17	1,137	1,139	1,135	1,135	400	1,135
2020-08-14	1,132	1,140	1,128	1,134	500	1,134
2020-08-13	1,138	1,138	1,135	1,136	900	1,136
2020-08-12	1,126	1,138	1,126	1,138	1,700	1,138
2020-08-11	1,127	1,127	1,125	1,125	800	1,125
2020-08-07	1,139	1,139	1,120	1,125	500	1,125
2020-08-06	1,125	1,135	1,118	1,135	600	1,135
2020-08-05	1,111	1,121	1,111	1,111	900	1,111
2020-08-04	1,112	1,117	1,111	1,112	1,200	1,112
2020-08-03	1,111	1,112	1,111	1,112	400	1,112
2020-07-31	1,120	1,127	1,111	1,112	2,000	1,112
2020-07-30	1,130	1,130	1,121	1,121	500	1,121
2020-07-29	1,136	1,139	1,130	1,130	1,600	1,130
2020-07-28	1,146	1,146	1,137	1,137	700	1,137
2020-07-27	1,150	1,151	1,136	1,140	1,200	1,140
2020-07-22	1,139	1,140	1,132	1,132	400	1,132
2020-07-21	1,135	1,140	1,135	1,136	700	1,136
2020-07-20	1,136	1,138	1,136	1,138	300	1,138
2020-07-17	1,140	1,140	1,136	1,136	200	1,136
2020-07-16	1,130	1,136	1,126	1,136	1,100	1,136
2020-07-15	1,135	1,144	1,135	1,136	500	1,136
2020-07-14	1,149	1,149	1,133	1,145	700	1,145
2020-07-13	1,136	1,158	1,129	1,141	2,600	1,141
2020-07-10	1,169	1,169	1,132	1,136	2,100	1,136
2020-07-09	1,148	1,175	1,148	1,167	6,800	1,167
2020-07-08	1,126	1,142	1,126	1,140	2,000	1,140
2020-07-07	1,126	1,126	1,120	1,123	600	1,123
2020-07-06	1,111	1,119	1,111	1,119	900	1,119
2020-07-03	1,112	1,119	1,111	1,111	1,400	1,111
2020-07-02	1,111	1,121	1,111	1,112	1,400	1,112
2020-07-01	1,113	1,113	1,111	1,111	1,700	1,111
2020-06-30	1,114	1,119	1,111	1,112	600	1,112
2020-06-29	1,112	1,112	1,108	1,108	400	1,108
2020-06-26	1,111	1,114	1,110	1,112	900	1,112
2020-06-25	1,114	1,114	1,101	1,104	1,900	1,104
2020-06-24	1,090	1,101	1,090	1,101	1,300	1,101
2020-06-23	1,087	1,096	1,087	1,090	1,900	1,090
2020-06-22	1,090	1,095	1,082	1,090	2,400	1,090
2020-06-19	1,070	1,079	1,058	1,075	3,500	1,075
2020-06-18	1,072	1,084	1,067	1,067	1,700	1,067
2020-06-17	1,089	1,089	1,068	1,072	2,000	1,072
2020-06-16	1,075	1,090	1,075	1,090	2,100	1,090
2020-06-15	1,081	1,085	1,071	1,073	1,500	1,073
2020-06-12	1,064	1,080	1,058	1,080	1,900	1,080
2020-06-11	1,077	1,088	1,067	1,067	2,800	1,067
2020-06-10	1,089	1,089	1,074	1,077	1,600	1,077
2020-06-09	1,075	1,075	1,065	1,074	1,000	1,074
2020-06-08	1,074	1,074	1,055	1,063	3,000	1,063
2020-06-05	1,058	1,064	1,047	1,055	3,700	1,055
2020-06-04	1,066	1,069	1,049	1,051	6,300	1,051
2020-06-03	1,070	1,070	1,052	1,066	3,800	1,066
2020-06-02	1,070	1,071	1,054	1,070	4,300	1,070
2020-06-01	1,101	1,101	1,056	1,061	4,200	1,061
2020-05-29	1,115	1,115	1,070	1,072	6,000	1,072
2020-05-28	1,114	1,127	1,101	1,101	1,400	1,101
2020-05-27	1,100	1,115	1,100	1,115	2,400	1,115
2020-05-26	1,088	1,100	1,088	1,095	1,300	1,095
2020-05-25	1,086	1,095	1,085	1,088	1,100	1,088
2020-05-22	1,082	1,086	1,074	1,074	1,600	1,074
2020-05-21	1,082	1,086	1,079	1,080	800	1,080
2020-05-20	1,073	1,082	1,073	1,082	700	1,082
2020-05-19	1,059	1,070	1,059	1,070	1,700	1,070
2020-05-18	1,057	1,059	1,052	1,058	1,000	1,058
2020-05-15	1,049	1,057	1,049	1,057	500	1,057
2020-05-14	1,048	1,057	1,048	1,049	800	1,049
2020-05-13	1,048	1,056	1,044	1,056	1,000	1,056
2020-05-12	1,057	1,057	1,050	1,053	1,200	1,053
2020-05-11	1,028	1,058	1,028	1,056	2,100	1,056
2020-05-08	1,026	1,026	1,018	1,026	2,100	1,026
2020-05-07	1,024	1,025	1,017	1,019	1,700	1,019
2020-05-01	1,025	1,025	1,020	1,023	1,700	1,023
2020-04-30	1,026	1,026	1,019	1,025	1,400	1,025
2020-04-28	1,020	1,024	1,017	1,020	1,000	1,020
2020-04-27	1,022	1,022	1,017	1,019	2,900	1,019
2020-04-24	1,020	1,024	1,018	1,024	600	1,024
2020-04-23	1,029	1,029	1,017	1,020	1,200	1,020
2020-04-22	1,020	1,026	1,017	1,026	1,500	1,026
2020-04-21	1,018	1,025	1,017	1,020	600	1,020
2020-04-20	1,017	1,026	1,017	1,019	2,200	1,019
2020-04-17	1,020	1,021	1,017	1,017	3,900	1,017
2020-04-16	1,021	1,026	1,018	1,019	900	1,019
2020-04-15	1,025	1,025	1,018	1,019	900	1,019
2020-04-14	1,019	1,026	1,018	1,021	1,200	1,021
2020-04-13	1,022	1,026	1,018	1,018	1,500	1,018
2020-04-10	1,019	1,030	1,019	1,022	900	1,022
2020-04-09	1,024	1,024	1,002	1,017	1,400	1,017
2020-04-08	1,019	1,037	1,014	1,024	2,100	1,024
2020-04-07	996	1,037	996	1,034	2,500	1,034
2020-04-06	989	998	988	996	2,500	996
2020-04-03	1,002	1,003	993	993	2,600	993
2020-04-02	1,003	1,020	1,000	1,000	2,600	1,000
2020-04-01	1,017	1,029	1,004	1,004	3,700	1,004
2020-03-31	1,052	1,060	1,036	1,041	3,500	1,041
2020-03-30	1,044	1,089	1,016	1,062	7,800	1,062
2020-03-27	1,194	1,194	1,180	1,187	6,400	1,187
2020-03-26	1,158	1,186	1,157	1,166	3,900	1,166
2020-03-25	1,103	1,161	1,103	1,154	3,700	1,154
2020-03-24	1,098	1,098	1,070	1,088	3,600	1,088
2020-03-23	1,095	1,095	1,038	1,062	2,900	1,062
2020-03-19	1,061	1,112	1,010	1,035	3,200	1,035
2020-03-18	1,097	1,097	1,069	1,072	1,600	1,072
2020-03-17	982	1,060	982	1,034	10,900	1,034
2020-03-16	1,072	1,095	1,070	1,083	5,500	1,083
2020-03-13	1,079	1,081	1,049	1,072	9,200	1,072
2020-03-12	1,157	1,178	1,157	1,169	3,700	1,169
2020-03-11	1,200	1,212	1,195	1,200	2,400	1,200
2020-03-10	1,150	1,201	1,109	1,200	12,600	1,200
2020-03-09	1,201	1,213	1,188	1,190	4,700	1,190
2020-03-06	1,236	1,238	1,230	1,230	900	1,230
2020-03-05	1,237	1,243	1,237	1,242	1,500	1,242
2020-03-04	1,216	1,236	1,216	1,231	1,000	1,231
2020-03-03	1,216	1,256	1,216	1,243	2,300	1,243
2020-03-02	1,199	1,215	1,188	1,212	7,400	1,212
2020-02-28	1,250	1,250	1,213	1,218	10,200	1,218
2020-02-27	1,292	1,296	1,272	1,273	8,400	1,273
2020-02-26	1,295	1,298	1,292	1,292	5,200	1,292
2020-02-25	1,300	1,307	1,294	1,301	2,700	1,301
2020-02-21	1,311	1,319	1,311	1,313	900	1,313
2020-02-20	1,318	1,320	1,316	1,319	600	1,319
2020-02-19	1,314	1,319	1,313	1,318	800	1,318
2020-02-18	1,311	1,323	1,311	1,314	3,700	1,314
2020-02-17	1,320	1,320	1,311	1,312	1,600	1,312
2020-02-14	1,320	1,321	1,310	1,320	4,100	1,320
2020-02-13	1,315	1,322	1,315	1,322	2,200	1,322
2020-02-12	1,312	1,317	1,312	1,312	1,100	1,312
2020-02-10	1,306	1,313	1,306	1,312	2,000	1,312
2020-02-07	1,295	1,306	1,293	1,306	2,300	1,306
2020-02-06	1,309	1,310	1,302	1,302	1,100	1,302
2020-02-05	1,300	1,300	1,294	1,294	800	1,294
2020-02-04	1,290	1,296	1,290	1,292	1,600	1,292
2020-02-03	1,290	1,297	1,288	1,288	1,100	1,288
2020-01-31	1,304	1,304	1,299	1,301	600	1,301
2020-01-30	1,300	1,308	1,300	1,308	1,000	1,308
2020-01-29	1,298	1,301	1,295	1,300	1,000	1,300
2020-01-28	1,302	1,302	1,294	1,300	1,900	1,300
2020-01-27	1,305	1,307	1,302	1,302	2,600	1,302
2020-01-24	1,306	1,313	1,305	1,305	2,200	1,305
2020-01-23	1,305	1,313	1,305	1,305	2,000	1,305
2020-01-22	1,310	1,312	1,305	1,310	2,100	1,310
2020-01-21	1,305	1,313	1,305	1,313	2,200	1,313
2020-01-20	1,295	1,311	1,294	1,305	2,700	1,305
2020-01-17	1,300	1,308	1,295	1,296	2,800	1,296
2020-01-16	1,291	1,299	1,291	1,299	1,000	1,299
2020-01-15	1,285	1,290	1,285	1,290	1,300	1,290
2020-01-14	1,284	1,285	1,280	1,285	7,100	1,285
2020-01-10	1,283	1,284	1,278	1,284	1,500	1,284
2020-01-09	1,280	1,280	1,276	1,278	2,200	1,278
2020-01-08	1,280	1,280	1,276	1,280	2,200	1,280
2020-01-07	1,276	1,280	1,272	1,280	1,600	1,280
2020-01-06	1,271	1,276	1,270	1,276	2,300	1,276

分割・併合履歴：なし

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 [2020年度]

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 [2020年度]