6552 (株)GameWith の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 230 | 236 | 230 | 232 | 154,700 | 232 |
| 2024-11-21 | 221 | 234 | 221 | 230 | 339,100 | 230 |
| 2024-11-20 | 224 | 229 | 224 | 226 | 175,600 | 226 |
| 2024-11-19 | 212 | 229 | 212 | 225 | 482,000 | 225 |
| 2024-11-18 | 211 | 220 | 211 | 216 | 196,400 | 216 |
| 2024-11-15 | 225 | 239 | 211 | 215 | 1,497,600 | 215 |
| 2024-11-14 | 223 | 226 | 217 | 219 | 192,200 | 219 |
| 2024-11-13 | 221 | 229 | 221 | 222 | 233,500 | 222 |
| 2024-11-12 | 229 | 230 | 222 | 225 | 401,200 | 225 |
| 2024-11-11 | 220 | 243 | 218 | 230 | 1,410,800 | 230 |
| 2024-11-08 | 232 | 236 | 219 | 219 | 734,100 | 219 |
| 2024-11-07 | 244 | 245 | 226 | 227 | 1,176,500 | 227 |
| 2024-11-06 | 257 | 274 | 239 | 245 | 2,470,000 | 245 |
| 2024-11-05 | 242 | 294 | 242 | 258 | 8,523,800 | 258 |
| 2024-11-01 | 230 | 260 | 221 | 225 | 2,698,200 | 225 |
| 2024-10-31 | 202 | 245 | 198 | 245 | 6,920,500 | 245 |
| 2024-10-30 | 201 | 201 | 195 | 195 | 207,300 | 195 |
| 2024-10-29 | 196 | 205 | 196 | 199 | 125,200 | 199 |
| 2024-10-28 | 194 | 202 | 194 | 195 | 115,100 | 195 |
| 2024-10-25 | 201 | 201 | 195 | 197 | 105,300 | 197 |
| 2024-10-24 | 202 | 203 | 198 | 200 | 186,600 | 200 |
| 2024-10-23 | 205 | 206 | 201 | 204 | 141,200 | 204 |
| 2024-10-22 | 210 | 211 | 204 | 205 | 144,100 | 205 |
| 2024-10-21 | 212 | 217 | 210 | 210 | 140,500 | 210 |
| 2024-10-18 | 211 | 214 | 208 | 208 | 148,100 | 208 |
| 2024-10-17 | 217 | 221 | 210 | 211 | 131,300 | 211 |
| 2024-10-16 | 220 | 220 | 209 | 215 | 279,600 | 215 |
| 2024-10-15 | 222 | 223 | 217 | 219 | 209,300 | 219 |
| 2024-10-11 | 243 | 248 | 220 | 222 | 696,900 | 222 |
| 2024-10-10 | 233 | 260 | 232 | 244 | 1,855,700 | 244 |
| 2024-10-09 | 239 | 250 | 232 | 241 | 1,581,100 | 241 |
| 2024-10-08 | 263 | 264 | 239 | 239 | 1,868,100 | 239 |
| 2024-10-07 | 238 | 284 | 236 | 270 | 9,012,500 | 270 |
| 2024-10-04 | 236 | 254 | 234 | 235 | 1,868,600 | 235 |
| 2024-10-03 | 251 | 258 | 233 | 235 | 1,623,900 | 235 |
| 2024-10-02 | 270 | 273 | 246 | 246 | 1,991,400 | 246 |
| 2024-10-01 | 295 | 305 | 255 | 262 | 5,964,000 | 262 |
| 2024-09-30 | 330 | 360 | 261 | 287 | 19,127,000 | 287 |
| 2024-09-27 | 219 | 308 | 213 | 308 | 17,455,900 | 308 |
| 2024-09-26 | 238 | 253 | 222 | 228 | 5,988,100 | 228 |
| 2024-09-25 | 195 | 246 | 195 | 246 | 1,099,700 | 246 |
| 2024-09-24 | 200 | 200 | 195 | 196 | 46,500 | 196 |
| 2024-09-20 | 199 | 203 | 198 | 201 | 77,800 | 201 |
| 2024-09-19 | 200 | 207 | 200 | 206 | 42,700 | 206 |
| 2024-09-18 | 201 | 202 | 197 | 199 | 29,800 | 199 |
| 2024-09-17 | 200 | 204 | 197 | 197 | 163,000 | 197 |
| 2024-09-13 | 197 | 202 | 197 | 200 | 17,200 | 200 |
| 2024-09-12 | 194 | 202 | 194 | 201 | 67,800 | 201 |
| 2024-09-11 | 204 | 204 | 193 | 194 | 65,200 | 194 |
| 2024-09-10 | 203 | 208 | 203 | 204 | 28,800 | 204 |
| 2024-09-09 | 196 | 203 | 194 | 203 | 47,900 | 203 |
| 2024-09-06 | 198 | 200 | 196 | 199 | 44,500 | 199 |
| 2024-09-05 | 195 | 206 | 195 | 198 | 90,800 | 198 |
| 2024-09-04 | 209 | 209 | 196 | 197 | 130,700 | 197 |
| 2024-09-03 | 210 | 217 | 210 | 212 | 36,300 | 212 |
| 2024-09-02 | 213 | 217 | 207 | 209 | 73,100 | 209 |
| 2024-08-30 | 214 | 230 | 211 | 213 | 153,400 | 213 |
| 2024-08-29 | 211 | 216 | 211 | 212 | 38,500 | 212 |
| 2024-08-28 | 219 | 224 | 208 | 210 | 81,800 | 210 |
| 2024-08-27 | 208 | 225 | 208 | 224 | 175,800 | 224 |
| 2024-08-26 | 203 | 215 | 203 | 209 | 64,700 | 209 |
| 2024-08-23 | 209 | 209 | 202 | 204 | 40,000 | 204 |
| 2024-08-22 | 209 | 212 | 205 | 209 | 43,600 | 209 |
| 2024-08-21 | 208 | 212 | 205 | 209 | 41,500 | 209 |
| 2024-08-20 | 210 | 220 | 209 | 214 | 73,900 | 214 |
| 2024-08-19 | 199 | 208 | 199 | 206 | 43,900 | 206 |
| 2024-08-16 | 202 | 202 | 197 | 198 | 31,800 | 198 |
| 2024-08-15 | 201 | 201 | 199 | 201 | 16,700 | 201 |
| 2024-08-14 | 194 | 204 | 194 | 202 | 58,500 | 202 |
| 2024-08-13 | 190 | 201 | 189 | 201 | 39,200 | 201 |
| 2024-08-09 | 199 | 199 | 182 | 186 | 113,200 | 186 |
| 2024-08-08 | 185 | 206 | 173 | 189 | 346,400 | 189 |
| 2024-08-07 | 174 | 187 | 169 | 180 | 181,400 | 180 |
| 2024-08-06 | 217 | 228 | 152 | 168 | 1,049,200 | 168 |
| 2024-08-05 | 240 | 243 | 181 | 186 | 217,200 | 186 |
| 2024-08-02 | 246 | 247 | 241 | 241 | 142,600 | 241 |
| 2024-08-01 | 253 | 253 | 247 | 247 | 133,100 | 247 |
| 2024-07-31 | 251 | 254 | 250 | 254 | 35,300 | 254 |
| 2024-07-30 | 256 | 257 | 251 | 251 | 72,500 | 251 |
| 2024-07-29 | 251 | 257 | 251 | 256 | 40,900 | 256 |
| 2024-07-26 | 251 | 252 | 250 | 250 | 23,400 | 250 |
| 2024-07-25 | 251 | 253 | 250 | 250 | 34,400 | 250 |
| 2024-07-24 | 254 | 255 | 251 | 251 | 26,400 | 251 |
| 2024-07-23 | 251 | 255 | 251 | 255 | 33,800 | 255 |
| 2024-07-22 | 253 | 254 | 251 | 251 | 21,000 | 251 |
| 2024-07-19 | 255 | 256 | 252 | 254 | 27,400 | 254 |
| 2024-07-18 | 251 | 257 | 251 | 255 | 30,200 | 255 |
| 2024-07-17 | 254 | 255 | 253 | 253 | 11,600 | 253 |
| 2024-07-16 | 258 | 258 | 252 | 252 | 20,000 | 252 |
| 2024-07-12 | 247 | 258 | 247 | 257 | 126,700 | 257 |
| 2024-07-11 | 250 | 253 | 247 | 248 | 196,400 | 248 |
| 2024-07-10 | 251 | 254 | 250 | 254 | 216,800 | 254 |
| 2024-07-09 | 250 | 252 | 250 | 251 | 42,000 | 251 |
| 2024-07-08 | 253 | 253 | 250 | 250 | 74,300 | 250 |
| 2024-07-05 | 251 | 255 | 250 | 253 | 91,300 | 253 |
| 2024-07-04 | 255 | 255 | 250 | 251 | 60,500 | 251 |
| 2024-07-03 | 253 | 254 | 252 | 254 | 37,200 | 254 |
| 2024-07-02 | 252 | 255 | 252 | 254 | 29,400 | 254 |
| 2024-07-01 | 258 | 258 | 251 | 253 | 68,600 | 253 |
| 2024-06-28 | 261 | 261 | 257 | 259 | 42,000 | 259 |
| 2024-06-27 | 258 | 261 | 257 | 259 | 51,000 | 259 |
| 2024-06-26 | 259 | 260 | 257 | 258 | 15,900 | 258 |
| 2024-06-25 | 256 | 259 | 255 | 259 | 32,300 | 259 |
| 2024-06-24 | 258 | 258 | 254 | 254 | 36,100 | 254 |
| 2024-06-21 | 258 | 259 | 257 | 257 | 33,300 | 257 |
| 2024-06-20 | 260 | 261 | 258 | 258 | 33,800 | 258 |
| 2024-06-19 | 260 | 265 | 260 | 260 | 40,100 | 260 |
| 2024-06-18 | 261 | 263 | 259 | 259 | 37,900 | 259 |
| 2024-06-17 | 264 | 266 | 261 | 261 | 38,700 | 261 |
| 2024-06-14 | 260 | 266 | 260 | 266 | 38,000 | 266 |
| 2024-06-13 | 262 | 266 | 261 | 261 | 66,300 | 261 |
| 2024-06-12 | 260 | 266 | 260 | 262 | 57,000 | 262 |
| 2024-06-11 | 259 | 262 | 255 | 258 | 42,800 | 258 |
| 2024-06-10 | 256 | 262 | 255 | 259 | 79,900 | 259 |
| 2024-06-07 | 253 | 255 | 252 | 253 | 34,100 | 253 |
| 2024-06-06 | 262 | 262 | 253 | 255 | 104,500 | 255 |
| 2024-06-05 | 257 | 262 | 256 | 262 | 59,200 | 262 |
| 2024-06-04 | 252 | 260 | 252 | 255 | 98,700 | 255 |
| 2024-06-03 | 263 | 263 | 252 | 254 | 171,700 | 254 |
| 2024-05-31 | 265 | 265 | 260 | 261 | 130,300 | 261 |
| 2024-05-30 | 268 | 269 | 262 | 262 | 322,300 | 262 |
| 2024-05-29 | 293 | 304 | 282 | 282 | 460,900 | 282 |
| 2024-05-28 | 292 | 294 | 290 | 291 | 64,100 | 291 |
| 2024-05-27 | 291 | 298 | 289 | 291 | 79,300 | 291 |
| 2024-05-24 | 286 | 290 | 284 | 288 | 86,300 | 288 |
| 2024-05-23 | 288 | 290 | 286 | 288 | 71,000 | 288 |
| 2024-05-22 | 290 | 293 | 288 | 288 | 91,000 | 288 |
| 2024-05-21 | 295 | 295 | 290 | 292 | 65,200 | 292 |
| 2024-05-20 | 299 | 300 | 293 | 293 | 137,800 | 293 |
| 2024-05-17 | 287 | 292 | 286 | 292 | 78,400 | 292 |
| 2024-05-16 | 295 | 295 | 284 | 287 | 85,400 | 287 |
| 2024-05-15 | 295 | 299 | 293 | 293 | 120,200 | 293 |
| 2024-05-14 | 292 | 293 | 290 | 293 | 47,900 | 293 |
| 2024-05-13 | 289 | 293 | 289 | 292 | 86,600 | 292 |
| 2024-05-10 | 290 | 291 | 283 | 283 | 69,200 | 283 |
| 2024-05-09 | 294 | 294 | 288 | 289 | 89,400 | 289 |
| 2024-05-08 | 290 | 294 | 289 | 292 | 84,200 | 292 |
| 2024-05-07 | 280 | 288 | 280 | 288 | 143,600 | 288 |
| 2024-05-02 | 275 | 280 | 274 | 278 | 87,700 | 278 |
| 2024-05-01 | 271 | 283 | 271 | 272 | 207,300 | 272 |
| 2024-04-30 | 266 | 276 | 266 | 274 | 136,000 | 274 |
| 2024-04-26 | 262 | 265 | 260 | 262 | 118,700 | 262 |
| 2024-04-25 | 261 | 263 | 259 | 262 | 83,600 | 262 |
| 2024-04-24 | 260 | 268 | 259 | 262 | 104,600 | 262 |
| 2024-04-23 | 256 | 259 | 252 | 258 | 119,500 | 258 |
| 2024-04-22 | 245 | 251 | 243 | 249 | 99,400 | 249 |
| 2024-04-19 | 255 | 255 | 242 | 242 | 162,400 | 242 |
| 2024-04-18 | 250 | 255 | 246 | 251 | 137,200 | 251 |
| 2024-04-17 | 271 | 272 | 248 | 250 | 448,500 | 250 |
| 2024-04-16 | 277 | 277 | 270 | 270 | 152,500 | 270 |
| 2024-04-15 | 288 | 288 | 275 | 276 | 271,800 | 276 |
| 2024-04-12 | 286 | 289 | 285 | 288 | 142,500 | 288 |
| 2024-04-11 | 290 | 294 | 285 | 286 | 392,800 | 286 |
| 2024-04-10 | 308 | 310 | 305 | 306 | 47,000 | 306 |
| 2024-04-09 | 306 | 308 | 305 | 306 | 21,800 | 306 |
| 2024-04-08 | 308 | 308 | 303 | 303 | 34,500 | 303 |
| 2024-04-05 | 304 | 306 | 302 | 306 | 37,100 | 306 |
| 2024-04-04 | 309 | 309 | 304 | 304 | 24,800 | 304 |
| 2024-04-03 | 306 | 308 | 303 | 304 | 52,200 | 304 |
| 2024-04-02 | 312 | 312 | 305 | 308 | 69,300 | 308 |
| 2024-04-01 | 315 | 316 | 312 | 314 | 50,600 | 314 |
| 2024-03-29 | 310 | 316 | 309 | 314 | 77,500 | 314 |
| 2024-03-28 | 308 | 312 | 307 | 307 | 50,000 | 307 |
| 2024-03-27 | 308 | 308 | 305 | 306 | 22,900 | 306 |
| 2024-03-26 | 307 | 308 | 303 | 308 | 24,800 | 308 |
| 2024-03-25 | 304 | 309 | 304 | 304 | 35,300 | 304 |
| 2024-03-22 | 306 | 306 | 303 | 303 | 28,000 | 303 |
| 2024-03-21 | 306 | 308 | 305 | 306 | 28,500 | 306 |
| 2024-03-19 | 303 | 306 | 301 | 306 | 48,300 | 306 |
| 2024-03-18 | 301 | 304 | 301 | 301 | 28,400 | 301 |
| 2024-03-15 | 301 | 304 | 301 | 301 | 64,500 | 301 |
| 2024-03-14 | 301 | 302 | 299 | 301 | 56,500 | 301 |
| 2024-03-13 | 303 | 303 | 299 | 301 | 42,600 | 301 |
| 2024-03-12 | 297 | 302 | 294 | 302 | 65,200 | 302 |
| 2024-03-11 | 300 | 301 | 297 | 298 | 80,100 | 298 |
| 2024-03-08 | 301 | 305 | 300 | 300 | 42,900 | 300 |
| 2024-03-07 | 305 | 306 | 300 | 301 | 69,600 | 301 |
| 2024-03-06 | 302 | 309 | 300 | 301 | 150,700 | 301 |
| 2024-03-05 | 300 | 306 | 297 | 304 | 99,500 | 304 |
| 2024-03-04 | 302 | 306 | 301 | 302 | 59,400 | 302 |
| 2024-03-01 | 306 | 308 | 302 | 304 | 65,600 | 304 |
| 2024-02-29 | 315 | 315 | 305 | 305 | 91,500 | 305 |
| 2024-02-28 | 310 | 318 | 309 | 315 | 88,100 | 315 |
| 2024-02-27 | 306 | 314 | 305 | 314 | 76,400 | 314 |
| 2024-02-26 | 303 | 307 | 300 | 304 | 56,300 | 304 |
| 2024-02-22 | 303 | 303 | 299 | 302 | 40,600 | 302 |
| 2024-02-21 | 305 | 305 | 300 | 304 | 39,600 | 304 |
| 2024-02-20 | 309 | 309 | 303 | 307 | 51,100 | 307 |
| 2024-02-19 | 300 | 309 | 300 | 309 | 63,000 | 309 |
| 2024-02-16 | 296 | 303 | 296 | 299 | 63,900 | 299 |
| 2024-02-15 | 304 | 304 | 296 | 296 | 86,500 | 296 |
| 2024-02-14 | 304 | 304 | 299 | 301 | 105,500 | 301 |
| 2024-02-13 | 307 | 310 | 303 | 305 | 84,500 | 305 |
| 2024-02-09 | 307 | 309 | 303 | 307 | 131,700 | 307 |
| 2024-02-08 | 310 | 319 | 302 | 308 | 277,200 | 308 |
| 2024-02-07 | 309 | 312 | 308 | 312 | 90,600 | 312 |
| 2024-02-06 | 318 | 319 | 312 | 312 | 90,700 | 312 |
| 2024-02-05 | 323 | 323 | 317 | 319 | 89,300 | 319 |
| 2024-02-02 | 323 | 324 | 319 | 320 | 56,100 | 320 |
| 2024-02-01 | 321 | 326 | 319 | 320 | 70,200 | 320 |
| 2024-01-31 | 326 | 326 | 318 | 324 | 159,600 | 324 |
| 2024-01-30 | 330 | 332 | 323 | 326 | 234,000 | 326 |
| 2024-01-29 | 347 | 351 | 327 | 330 | 395,800 | 330 |
| 2024-01-26 | 334 | 346 | 329 | 339 | 355,900 | 339 |
| 2024-01-25 | 335 | 338 | 328 | 334 | 201,500 | 334 |
| 2024-01-24 | 341 | 342 | 327 | 337 | 403,300 | 337 |
| 2024-01-23 | 345 | 370 | 332 | 335 | 2,006,000 | 335 |
| 2024-01-22 | 318 | 336 | 312 | 329 | 978,700 | 329 |
| 2024-01-19 | 300 | 309 | 300 | 304 | 83,300 | 304 |
| 2024-01-18 | 301 | 303 | 298 | 298 | 95,500 | 298 |
| 2024-01-17 | 314 | 314 | 301 | 301 | 137,600 | 301 |
| 2024-01-16 | 307 | 319 | 307 | 315 | 125,300 | 315 |
| 2024-01-15 | 309 | 311 | 306 | 307 | 56,200 | 307 |
| 2024-01-12 | 312 | 315 | 303 | 311 | 212,600 | 311 |
| 2024-01-11 | 328 | 330 | 311 | 317 | 487,200 | 317 |
| 2024-01-10 | 316 | 320 | 312 | 315 | 124,100 | 315 |
| 2024-01-09 | 307 | 319 | 307 | 316 | 122,600 | 316 |
| 2024-01-05 | 314 | 318 | 296 | 304 | 262,700 | 304 |
| 2024-01-04 | 301 | 319 | 300 | 317 | 218,800 | 317 |
分割・併合履歴 ： [2018-01-29]1株→2株
