6552 (株)GameWith の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 191 | 197 | 190 | 190 | 56,900 | 190 |
| 2025-05-21 | 190 | 194 | 190 | 192 | 23,500 | 192 |
| 2025-05-20 | 185 | 197 | 185 | 191 | 114,400 | 191 |
| 2025-05-19 | 185 | 187 | 185 | 185 | 24,000 | 185 |
| 2025-05-16 | 186 | 186 | 182 | 184 | 23,700 | 184 |
| 2025-05-15 | 185 | 185 | 183 | 185 | 15,800 | 185 |
| 2025-05-14 | 184 | 190 | 181 | 184 | 114,600 | 184 |
| 2025-05-13 | 186 | 187 | 184 | 186 | 25,400 | 186 |
| 2025-05-12 | 187 | 187 | 183 | 185 | 12,200 | 185 |
| 2025-05-09 | 186 | 189 | 185 | 185 | 42,100 | 185 |
| 2025-05-08 | 184 | 185 | 182 | 183 | 19,600 | 183 |
| 2025-05-07 | 182 | 185 | 182 | 185 | 26,000 | 185 |
| 2025-05-02 | 180 | 184 | 177 | 182 | 63,500 | 182 |
| 2025-05-01 | 181 | 184 | 181 | 182 | 36,400 | 182 |
| 2025-04-30 | 182 | 183 | 180 | 182 | 35,200 | 182 |
| 2025-04-28 | 182 | 184 | 179 | 179 | 57,400 | 179 |
| 2025-04-25 | 176 | 183 | 176 | 181 | 72,600 | 181 |
| 2025-04-24 | 176 | 178 | 174 | 176 | 25,800 | 176 |
| 2025-04-23 | 177 | 179 | 174 | 174 | 66,200 | 174 |
| 2025-04-22 | 176 | 185 | 173 | 175 | 272,800 | 175 |
| 2025-04-21 | 182 | 196 | 172 | 178 | 942,200 | 178 |
| 2025-04-18 | 179 | 184 | 178 | 182 | 50,500 | 182 |
| 2025-04-17 | 177 | 180 | 176 | 179 | 46,700 | 179 |
| 2025-04-16 | 183 | 184 | 176 | 179 | 73,300 | 179 |
| 2025-04-15 | 180 | 188 | 178 | 179 | 119,900 | 179 |
| 2025-04-14 | 172 | 198 | 172 | 176 | 731,500 | 176 |
| 2025-04-11 | 165 | 173 | 162 | 171 | 124,800 | 171 |
| 2025-04-10 | 179 | 183 | 168 | 169 | 407,700 | 169 |
| 2025-04-09 | 175 | 175 | 168 | 174 | 186,700 | 174 |
| 2025-04-08 | 172 | 212 | 170 | 183 | 2,038,800 | 183 |
| 2025-04-07 | 171 | 176 | 163 | 163 | 330,800 | 163 |
| 2025-04-04 | 207 | 207 | 188 | 196 | 282,600 | 196 |
| 2025-04-03 | 208 | 212 | 204 | 212 | 74,600 | 212 |
| 2025-04-02 | 215 | 215 | 212 | 213 | 68,400 | 213 |
| 2025-04-01 | 215 | 224 | 214 | 216 | 49,700 | 216 |
| 2025-03-31 | 228 | 228 | 215 | 216 | 103,600 | 216 |
| 2025-03-28 | 219 | 232 | 219 | 226 | 89,600 | 226 |
| 2025-03-27 | 226 | 230 | 220 | 221 | 58,600 | 221 |
| 2025-03-26 | 233 | 235 | 230 | 230 | 32,800 | 230 |
| 2025-03-25 | 236 | 240 | 233 | 233 | 36,100 | 233 |
| 2025-03-24 | 237 | 239 | 235 | 235 | 26,900 | 235 |
| 2025-03-21 | 236 | 243 | 236 | 236 | 52,200 | 236 |
| 2025-03-19 | 231 | 237 | 231 | 237 | 31,500 | 237 |
| 2025-03-18 | 237 | 237 | 232 | 232 | 24,500 | 232 |
| 2025-03-17 | 234 | 238 | 234 | 236 | 36,600 | 236 |
| 2025-03-14 | 232 | 240 | 222 | 236 | 54,900 | 236 |
| 2025-03-13 | 245 | 245 | 236 | 238 | 37,700 | 238 |
| 2025-03-12 | 235 | 242 | 234 | 240 | 43,000 | 240 |
| 2025-03-11 | 234 | 235 | 225 | 232 | 63,000 | 232 |
| 2025-03-10 | 233 | 237 | 227 | 236 | 42,200 | 236 |
| 2025-03-07 | 230 | 234 | 228 | 230 | 59,900 | 230 |
| 2025-03-06 | 231 | 236 | 229 | 232 | 62,500 | 232 |
| 2025-03-05 | 233 | 234 | 228 | 231 | 39,000 | 231 |
| 2025-03-04 | 233 | 238 | 226 | 233 | 77,600 | 233 |
| 2025-03-03 | 233 | 239 | 231 | 236 | 71,400 | 236 |
| 2025-02-28 | 243 | 243 | 228 | 229 | 124,200 | 229 |
| 2025-02-27 | 239 | 244 | 236 | 244 | 109,500 | 244 |
| 2025-02-26 | 253 | 253 | 231 | 237 | 172,700 | 237 |
| 2025-02-25 | 240 | 248 | 236 | 247 | 98,400 | 247 |
| 2025-02-21 | 240 | 250 | 239 | 244 | 139,900 | 244 |
| 2025-02-20 | 256 | 256 | 241 | 241 | 70,300 | 241 |
| 2025-02-19 | 255 | 257 | 245 | 255 | 104,400 | 255 |
| 2025-02-18 | 267 | 268 | 254 | 256 | 152,600 | 256 |
| 2025-02-17 | 250 | 266 | 243 | 266 | 285,100 | 266 |
| 2025-02-14 | 257 | 257 | 243 | 244 | 186,600 | 244 |
| 2025-02-13 | 240 | 269 | 240 | 250 | 909,000 | 250 |
| 2025-02-12 | 229 | 248 | 229 | 241 | 177,300 | 241 |
| 2025-02-10 | 228 | 242 | 223 | 224 | 144,500 | 224 |
| 2025-02-07 | 218 | 233 | 215 | 228 | 140,600 | 228 |
| 2025-02-06 | 217 | 218 | 215 | 217 | 25,200 | 217 |
| 2025-02-05 | 211 | 216 | 209 | 215 | 44,400 | 215 |
| 2025-02-04 | 212 | 216 | 211 | 212 | 36,400 | 212 |
| 2025-02-03 | 212 | 213 | 209 | 210 | 21,400 | 210 |
| 2025-01-31 | 207 | 215 | 205 | 212 | 51,300 | 212 |
| 2025-01-30 | 213 | 214 | 205 | 205 | 179,400 | 205 |
| 2025-01-29 | 210 | 218 | 210 | 213 | 77,400 | 213 |
| 2025-01-28 | 207 | 212 | 205 | 211 | 31,300 | 211 |
| 2025-01-27 | 208 | 211 | 205 | 205 | 41,900 | 205 |
| 2025-01-24 | 202 | 209 | 201 | 208 | 72,500 | 208 |
| 2025-01-23 | 203 | 203 | 198 | 202 | 19,500 | 202 |
| 2025-01-22 | 200 | 203 | 198 | 203 | 37,200 | 203 |
| 2025-01-21 | 201 | 203 | 197 | 200 | 42,000 | 200 |
| 2025-01-20 | 196 | 203 | 194 | 203 | 74,100 | 203 |
| 2025-01-17 | 195 | 197 | 193 | 194 | 54,700 | 194 |
| 2025-01-16 | 200 | 201 | 195 | 195 | 96,300 | 195 |
| 2025-01-15 | 201 | 205 | 199 | 200 | 79,800 | 200 |
| 2025-01-14 | 207 | 208 | 199 | 201 | 169,100 | 201 |
| 2025-01-10 | 209 | 213 | 206 | 210 | 108,500 | 210 |
| 2025-01-09 | 211 | 217 | 207 | 208 | 263,800 | 208 |
| 2025-01-08 | 210 | 210 | 205 | 207 | 77,500 | 207 |
| 2025-01-07 | 211 | 212 | 209 | 212 | 62,300 | 212 |
| 2025-01-06 | 216 | 219 | 211 | 211 | 87,400 | 211 |
分割・併合履歴 ： [2018-01-29]1株→2株