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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
