1. HOME >
  2. 株価時系列 >
  3. 6249 >
  4. 2021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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0031,0181,0031,0184,9001,018
2021-12-299971,0109971,0056,2001,005
2021-12-289981,0019951,00019,8001,000
2021-12-271,0021,00499599722,900997
2021-12-249991,00299899914,100999
2021-12-231,0071,00999699826,700998
2021-12-221,0151,0161,0051,00913,4001,009
2021-12-211,0171,0221,0161,0166,5001,016
2021-12-201,0241,0261,0161,01812,1001,018
2021-12-171,0281,0311,0261,0265,5001,026
2021-12-161,0291,0311,0251,0289,0001,028
2021-12-151,0261,0301,0251,0276,6001,027
2021-12-141,0301,0321,0241,03019,2001,030
2021-12-131,0361,0391,0301,0308,9001,030
2021-12-101,0351,0391,0331,0364,9001,036
2021-12-091,0361,0381,0331,0365,6001,036
2021-12-081,0361,0411,0351,03611,4001,036
2021-12-071,0341,0401,0331,0368,6001,036
2021-12-061,0321,0411,0281,0359,3001,035
2021-12-031,0301,0351,0301,0346,2001,034
2021-12-021,0361,0361,0291,0307,4001,030
2021-12-011,0361,0401,0331,0366,6001,036
2021-11-301,0341,0441,0341,0434,4001,043
2021-11-291,0411,0461,0341,03412,7001,034
2021-11-261,0561,0561,0471,04710,6001,047
2021-11-251,0531,0571,0511,0569,5001,056
2021-11-241,0581,0581,0511,05211,9001,052
2021-11-221,0581,0661,0501,05820,6001,058
2021-11-191,0751,0751,0571,06017,8001,060
2021-11-181,1001,1021,0701,08824,8001,088
2021-11-171,1051,1121,1001,10254,4001,102
2021-11-161,2271,2361,1511,15120,9001,151
2021-11-151,2381,2401,2271,2403,4001,240
2021-11-121,2341,2431,2301,2421,3001,242
2021-11-111,2411,2421,2341,2361,8001,236
2021-11-101,2371,2421,2351,2351,9001,235
2021-11-091,2391,2421,2361,2361,4001,236
2021-11-081,2461,2461,2381,2421,8001,242
2021-11-051,2401,2461,2401,2462,7001,246
2021-11-041,2431,2471,2401,2402,9001,240
2021-11-021,2471,2471,2431,2438001,243
2021-11-011,2441,2471,2431,2477001,247
2021-10-291,2521,2521,2441,2441,3001,244
2021-10-281,2471,2511,2471,2475001,247
2021-10-271,2461,2501,2461,2486001,248
2021-10-261,2431,2501,2431,2446001,244
2021-10-251,2511,2511,2431,2431,1001,243
2021-10-221,2491,2501,2471,2474001,247
2021-10-211,2461,2501,2451,2451,1001,245
2021-10-201,2461,2491,2461,2473001,247
2021-10-191,2491,2501,2451,2458001,245
2021-10-181,2451,2451,2451,2451001,245
2021-10-151,2491,2491,2451,2453001,245
2021-10-141,2451,2481,2441,2487001,248
2021-10-131,2461,2551,2451,2462,6001,246
2021-10-121,2511,2531,2501,2517001,251
2021-10-111,2541,2541,2511,2511,0001,251
2021-10-081,2541,2541,2511,2515001,251
2021-10-071,2531,2551,2461,2551,0001,255
2021-10-061,2551,2551,2471,2533001,253
2021-10-051,2481,2531,2451,2471,0001,247
2021-10-041,2501,2551,2501,2512,1001,251
2021-10-011,2521,2561,2501,2511,4001,251
2021-09-301,2521,2571,2521,2577001,257
2021-09-291,2501,2551,2501,2531,8001,253
2021-09-281,2501,2531,2501,2501,4001,250
2021-09-271,2551,2551,2501,2503,7001,250
2021-09-241,2551,2571,2521,2521,7001,252
2021-09-221,2541,2581,2531,2531,4001,253
2021-09-211,2541,2561,2531,2541,0001,254
2021-09-171,2551,2601,2541,2543001,254
2021-09-161,2601,2601,2551,2594001,259
2021-09-151,2521,2591,2521,2597001,259
2021-09-141,2521,2581,2511,2589001,258
2021-09-131,2591,2601,2501,2527,1001,252
2021-09-101,2571,2601,2551,2582,0001,258
2021-09-091,2551,2551,2551,2559001,255
2021-09-081,2531,2551,2531,2535001,253
2021-09-071,2541,2551,2501,2534,7001,253
2021-09-061,2551,2591,2501,2542,5001,254
2021-09-031,2501,2551,2501,2554001,255
2021-09-021,2531,2541,2491,2491,8001,249
2021-09-011,2531,2541,2491,2491,0001,249
2021-08-311,2561,2561,2501,2531,6001,253
2021-08-301,2501,2531,2501,2537001,253
2021-08-271,2511,2511,2491,2497001,249
2021-08-261,2501,2511,2491,2519001,251
2021-08-251,2511,2531,2501,2502,2001,250
2021-08-241,2501,2501,2491,2491,1001,249
2021-08-231,2501,2521,2491,2501,2001,250
2021-08-201,2501,2511,2501,2501,8001,250
2021-08-191,2451,2501,2451,2493001,249
2021-08-181,2491,2511,2461,2519001,251
2021-08-171,2501,2521,2501,2507001,250
2021-08-161,2521,2521,2501,2501,7001,250
2021-08-131,2491,2541,2491,2522,0001,252
2021-08-121,2501,2511,2451,2451,6001,245
2021-08-111,2501,2511,2441,2505,8001,250
2021-08-101,2401,2491,2381,2411,4001,241
2021-08-061,2461,2461,2411,2411,6001,241
2021-08-051,2501,2511,2461,2462,4001,246
2021-08-041,2501,2501,2461,2461,2001,246
2021-08-031,2471,2491,2461,2491,3001,249
2021-08-021,2431,2481,2421,2447001,244
2021-07-301,2501,2501,2411,2424,0001,242
2021-07-291,2501,2511,2501,2511,1001,251
2021-07-281,2461,2461,2441,2442,5001,244
2021-07-271,2461,2461,2461,2461001,246
2021-07-261,2531,2531,2431,2433,1001,243
2021-07-211,2501,2501,2401,2441,9001,244
2021-07-201,2481,2481,2401,2401,0001,240
2021-07-191,2441,2471,2411,2474001,247
2021-07-161,2461,2461,2401,2469,8001,246
2021-07-151,2461,2511,2461,2514001,251
2021-07-141,2461,2481,2441,24510,3001,245
2021-07-131,2461,2541,2461,2503001,250
2021-07-121,2561,2561,2451,2451,5001,245
2021-07-091,2501,2501,2441,2441,4001,244
2021-07-081,2501,2571,2501,2501,2001,250
2021-07-071,2561,2561,2501,2541,1001,254
2021-07-061,2551,2551,2501,2501,3001,250
2021-07-051,2501,2501,2501,2505001,250
2021-07-021,2511,2561,2501,2561,1001,256
2021-07-011,2551,2591,2551,2593001,259
2021-06-301,2511,2641,2511,2514001,251
2021-06-291,2451,2541,2451,2506001,250
2021-06-281,2521,2601,2471,2491,5001,249
2021-06-251,2671,2671,2511,2512,8001,251
2021-06-241,2601,2681,2521,2521,1001,252
2021-06-231,2561,2561,2501,2563,1001,256
2021-06-221,2501,2541,2501,2509001,250
2021-06-211,2431,2511,2431,2474,7001,247
2021-06-181,2461,2501,2461,2461,5001,246
2021-06-171,2441,2471,2401,2477,8001,247
2021-06-161,2371,2451,2331,2401,6001,240
2021-06-151,2431,2441,2361,2382,3001,238
2021-06-141,2501,2511,2451,2457001,245
2021-06-111,2551,2581,2501,2509001,250
2021-06-101,2501,2571,2501,2575001,257
2021-06-091,2541,2591,2501,2502,0001,250
2021-06-081,2551,2591,2481,2481,1001,248
2021-06-071,2451,2511,2401,25112,2001,251
2021-06-041,2461,2511,2421,2451,0001,245
2021-06-031,2431,2501,2431,2501,1001,250
2021-06-021,2391,2481,2391,2431,4001,243
2021-06-011,2441,2591,2401,2583,6001,258
2021-05-311,2471,2581,2471,2581,1001,258
2021-05-281,2391,2531,2391,2473,8001,247
2021-05-271,2371,2481,2371,2395001,239
2021-05-261,2331,2471,2331,2471,0001,247
2021-05-251,2451,2451,2431,2439001,243
2021-05-241,2401,2401,2371,2408001,240
2021-05-211,2331,2391,2331,2393001,239
2021-05-201,2381,2421,2321,2321,4001,232
2021-05-191,2401,2451,2391,2451,3001,245
2021-05-181,2501,2501,2421,2423,5001,242
2021-05-171,2501,2531,2461,2463,0001,246
2021-05-141,2451,2501,2301,2501,9001,250
2021-05-131,2511,2551,2371,2531,5001,253
2021-05-121,2361,2471,2361,2411,4001,241
2021-05-111,2451,2511,2451,2511,0001,251
2021-05-101,2461,2461,2371,2451,0001,245
2021-05-071,2301,2371,2301,2377001,237
2021-05-061,2341,2341,2261,2301,2001,230
2021-04-301,2261,2321,2261,2261,2001,226
2021-04-281,2341,2341,2221,2261,2001,226
2021-04-271,2331,2351,2291,2318001,231
2021-04-261,2241,2331,2241,2251,4001,225
2021-04-231,2241,2251,2241,2251,4001,225
2021-04-221,2271,2281,2251,2255001,225
2021-04-211,2241,2281,2241,2241,2001,224
2021-04-201,2221,2261,2221,2268001,226
2021-04-191,2241,2261,2241,2261,1001,226
2021-04-161,2241,2261,2221,2227001,222
2021-04-151,2241,2281,2161,2202,7001,220
2021-04-141,2241,2281,2231,2241,0001,224
2021-04-131,2241,2291,2241,2258001,225
2021-04-121,2301,2301,2241,2295001,229
2021-04-091,2291,2321,2251,2307001,230
2021-04-081,2271,2361,2241,2331,2001,233
2021-04-071,2261,2371,2241,2271,7001,227
2021-04-061,2261,2361,2241,2271,1001,227
2021-04-051,2321,2321,2231,2262,1001,226
2021-04-021,2261,2321,2241,2321,8001,232
2021-04-011,2261,2351,2231,2261,8001,226
2021-03-311,2251,2311,2201,2313,9001,231
2021-03-301,2221,2421,2201,2268,6001,226
2021-03-291,2791,2881,2731,2739,8001,273
2021-03-261,2751,2841,2741,2783,3001,278
2021-03-251,2801,2851,2731,2802,9001,280
2021-03-241,2761,2811,2721,2742,6001,274
2021-03-231,2891,2931,2821,2823,8001,282
2021-03-221,2921,2921,2731,2884,4001,288
2021-03-191,2731,2841,2691,2713,8001,271
2021-03-181,2701,2721,2621,2702,8001,270
2021-03-171,2581,2711,2581,2652,2001,265
2021-03-161,2601,2691,2571,2583,1001,258
2021-03-151,2621,2701,2601,2602,8001,260
2021-03-121,2711,2711,2551,2621,7001,262
2021-03-111,2571,2701,2531,2702,8001,270
2021-03-101,2541,2651,2531,2552,3001,255
2021-03-091,2491,2601,2451,2532,1001,253
2021-03-081,2551,2551,2401,2492,6001,249
2021-03-051,2301,2511,2241,2301,9001,230
2021-03-041,2361,2531,2281,2304,1001,230
2021-03-031,2451,2451,2361,2363,2001,236
2021-03-021,2561,2561,2451,2453,1001,245
2021-03-011,2721,2721,2561,2572,4001,257
2021-02-261,2661,2691,2551,2562,9001,256
2021-02-251,2851,2881,2641,2662,5001,266
2021-02-241,3001,3031,2601,2622,7001,262
2021-02-221,2661,3001,2651,3002,4001,300
2021-02-191,2731,2731,2641,2652,3001,265
2021-02-181,2851,2851,2711,2751,8001,275
2021-02-171,2771,2851,2751,2852,0001,285
2021-02-161,2751,2881,2741,2855,2001,285
2021-02-151,2881,2881,2601,2795,8001,279
2021-02-121,2801,2881,2601,2883,8001,288
2021-02-101,2601,2741,2601,2732,8001,273
2021-02-091,2571,2601,2551,2601,5001,260
2021-02-081,2501,2801,2501,2582,6001,258
2021-02-051,2411,2501,2401,2401,0001,240
2021-02-041,2341,2401,2311,2401,8001,240
2021-02-031,2331,2401,2331,2341,3001,234
2021-02-021,2351,2401,2321,2321,5001,232
2021-02-011,2301,2311,2261,2261,6001,226
2021-01-291,2301,2351,2301,2301,0001,230
2021-01-281,2181,2301,2141,2302,2001,230
2021-01-271,2211,2291,2141,2291,1001,229
2021-01-261,2201,2221,2161,2211,5001,221
2021-01-251,2141,2201,2121,2201,3001,220
2021-01-221,2111,2171,2111,2116,0001,211
2021-01-211,2121,2201,2121,2171,2001,217
2021-01-201,2121,2381,2121,2122,3001,212
2021-01-191,2191,2191,2131,2171,0001,217
2021-01-181,2181,2191,2121,2199001,219
2021-01-151,2201,2201,2161,2181,5001,218
2021-01-141,2101,2161,2051,2161,9001,216
2021-01-131,2021,2191,2011,2122,4001,212
2021-01-121,2011,2061,1921,2063,1001,206
2021-01-081,2021,2141,2011,2017001,201
2021-01-071,2011,2201,2011,2051,2001,205
2021-01-061,2021,2491,2001,2003,2001,200
2021-01-051,2091,2131,2011,2011,0001,201
2021-01-041,2251,2251,2041,2092,0001,209

分割・併合履歴 ： なし