6552 (株)GameWith 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
2021-12-30	473	473	464	468	11,200	468
2021-12-29	453	473	450	473	25,900	473
2021-12-28	458	458	447	449	32,400	449
2021-12-27	457	458	451	454	25,300	454
2021-12-24	468	470	461	462	22,700	462
2021-12-23	471	476	460	460	47,300	460
2021-12-22	448	471	446	466	34,800	466
2021-12-21	449	460	437	448	76,300	448
2021-12-20	473	473	441	444	57,900	444
2021-12-17	474	475	470	472	32,100	472
2021-12-16	485	488	481	481	14,500	481
2021-12-15	472	484	472	482	19,500	482
2021-12-14	478	481	470	472	27,300	472
2021-12-13	501	501	471	480	52,000	480
2021-12-10	495	502	492	495	21,200	495
2021-12-09	502	505	492	501	22,800	501
2021-12-08	502	508	495	502	19,500	502
2021-12-07	488	503	480	502	40,700	502
2021-12-06	499	499	480	480	71,100	480
2021-12-03	492	503	492	492	34,600	492
2021-12-02	500	507	490	492	55,400	492
2021-12-01	501	508	492	505	38,900	505
2021-11-30	520	528	504	504	38,500	504
2021-11-29	519	536	508	508	55,900	508
2021-11-26	556	557	530	531	59,200	531
2021-11-25	582	592	550	560	91,200	560
2021-11-24	590	611	567	584	204,600	584
2021-11-22	555	604	542	589	459,600	589
2021-11-19	540	544	527	527	25,800	527
2021-11-18	531	551	531	538	53,600	538
2021-11-17	534	534	526	531	21,900	531
2021-11-16	537	540	533	537	10,800	537
2021-11-15	530	538	528	537	18,300	537
2021-11-12	525	530	524	525	8,300	525
2021-11-11	537	537	522	524	22,500	524
2021-11-10	540	540	531	538	9,800	538
2021-11-09	540	552	532	534	35,100	534
2021-11-08	555	558	540	540	23,300	540
2021-11-05	535	555	531	553	36,700	553
2021-11-04	541	550	535	540	35,800	540
2021-11-02	528	540	527	540	32,300	540
2021-11-01	541	553	526	532	46,100	532
2021-10-29	564	567	533	538	96,200	538
2021-10-28	530	553	525	550	89,100	550
2021-10-27	525	570	520	540	453,300	540
2021-10-26	503	509	502	506	13,600	506
2021-10-25	510	510	500	500	20,100	500
2021-10-22	508	515	508	510	19,500	510
2021-10-21	519	519	508	508	12,300	508
2021-10-20	524	524	516	516	7,400	516
2021-10-19	515	524	513	522	10,400	522
2021-10-18	526	527	515	515	20,200	515
2021-10-15	507	527	507	527	20,800	527
2021-10-14	506	510	505	509	21,500	509
2021-10-13	517	517	507	509	15,600	509
2021-10-12	524	524	512	512	20,100	512
2021-10-11	525	528	514	524	18,700	524
2021-10-08	511	523	511	519	25,900	519
2021-10-07	534	537	507	511	86,300	511
2021-10-06	538	553	525	529	79,200	529
2021-10-05	543	543	522	528	51,900	528
2021-10-04	546	554	539	543	16,400	543
2021-10-01	545	551	535	539	31,400	539
2021-09-30	563	563	552	555	11,600	555
2021-09-29	555	561	547	561	25,500	561
2021-09-28	552	558	545	558	27,800	558
2021-09-27	540	553	536	553	29,100	553
2021-09-24	528	541	528	537	29,600	537
2021-09-22	547	547	523	527	33,700	527
2021-09-21	532	545	530	545	118,100	545
2021-09-17	547	553	542	551	25,200	551
2021-09-16	556	557	529	538	57,200	538
2021-09-15	571	578	546	560	95,800	560
2021-09-14	583	583	573	583	20,600	583
2021-09-13	576	581	567	581	31,100	581
2021-09-10	554	576	552	576	32,300	576
2021-09-09	563	570	548	551	25,700	551
2021-09-08	554	569	551	564	54,500	564
2021-09-07	547	554	545	554	21,200	554
2021-09-06	547	551	544	547	18,600	547
2021-09-03	545	547	537	547	21,500	547
2021-09-02	543	546	539	545	20,800	545
2021-09-01	540	544	531	543	29,900	543
2021-08-31	529	540	529	540	22,500	540
2021-08-30	530	532	524	526	27,600	526
2021-08-27	533	533	526	533	13,000	533
2021-08-26	526	537	526	531	19,500	531
2021-08-25	518	528	518	521	12,100	521
2021-08-24	513	528	513	520	29,900	520
2021-08-23	492	514	492	511	37,500	511
2021-08-20	519	519	487	493	80,100	493
2021-08-19	514	526	505	509	29,700	509
2021-08-18	520	529	510	522	23,900	522
2021-08-17	530	535	520	520	24,500	520
2021-08-16	565	565	529	530	83,900	530
2021-08-13	555	568	554	565	38,600	565
2021-08-12	554	555	544	550	62,400	550
2021-08-11	552	554	550	554	19,700	554
2021-08-10	554	560	551	554	18,500	554
2021-08-06	560	564	550	552	56,100	552
2021-08-05	556	569	553	553	25,900	553
2021-08-04	579	579	553	553	38,000	553
2021-08-03	575	584	572	579	38,000	579
2021-08-02	562	571	562	571	19,600	571
2021-07-30	574	574	556	561	16,400	561
2021-07-29	569	570	564	569	10,900	569
2021-07-28	571	572	562	569	26,800	569
2021-07-27	562	576	560	576	62,100	576
2021-07-26	560	568	550	552	41,800	552
2021-07-21	565	566	558	562	16,800	562
2021-07-20	561	568	559	563	26,900	563
2021-07-19	555	566	554	564	21,600	564
2021-07-16	563	563	552	557	59,300	557
2021-07-15	590	590	563	563	55,300	563
2021-07-14	590	598	587	587	24,200	587
2021-07-13	590	593	584	591	16,300	591
2021-07-12	593	595	585	589	20,700	589
2021-07-09	581	588	565	584	32,900	584
2021-07-08	591	600	582	582	29,100	582
2021-07-07	607	611	597	597	24,500	597
2021-07-06	628	632	608	611	43,700	611
2021-07-05	625	645	625	633	66,000	633
2021-07-02	607	618	601	618	47,400	618
2021-07-01	591	609	589	602	45,500	602
2021-06-30	588	597	583	594	31,500	594
2021-06-29	581	588	581	582	18,400	582
2021-06-28	576	586	571	585	20,600	585
2021-06-25	579	581	576	576	11,400	576
2021-06-24	585	585	576	577	18,300	577
2021-06-23	583	587	576	585	21,900	585
2021-06-22	589	600	578	579	46,300	579
2021-06-21	574	586	572	582	40,600	582
2021-06-18	611	614	586	586	97,900	586
2021-06-17	613	619	606	614	33,000	614
2021-06-16	619	622	609	621	19,200	621
2021-06-15	612	623	609	621	21,700	621
2021-06-14	619	619	608	619	15,600	619
2021-06-11	620	620	613	618	16,300	618
2021-06-10	623	623	614	623	9,100	623
2021-06-09	628	628	621	623	10,300	623
2021-06-08	611	627	611	626	21,900	626
2021-06-07	604	617	604	617	20,500	617
2021-06-04	629	629	605	606	37,900	606
2021-06-03	620	625	616	624	15,800	624
2021-06-02	610	619	606	614	16,000	614
2021-06-01	610	614	600	608	33,800	608
2021-05-31	622	622	607	610	26,700	610
2021-05-28	623	623	605	622	58,000	622
2021-05-27	620	620	601	603	78,500	603
2021-05-26	638	638	621	621	47,100	621
2021-05-25	653	660	640	643	42,700	643
2021-05-24	663	670	651	652	26,100	652
2021-05-21	671	679	669	670	22,900	670
2021-05-20	652	683	652	675	61,600	675
2021-05-19	655	664	651	652	28,900	652
2021-05-18	642	667	642	665	62,400	665
2021-05-17	650	664	630	642	73,400	642
2021-05-14	641	652	640	647	29,400	647
2021-05-13	650	657	633	641	64,100	641
2021-05-12	677	690	653	658	52,200	658
2021-05-11	668	687	662	684	72,800	684
2021-05-10	652	669	652	665	105,900	665
2021-05-07	681	681	650	651	218,200	651
2021-05-06	717	728	688	695	263,100	695
2021-04-30	761	778	761	777	54,900	777
2021-04-28	774	784	758	759	63,100	759
2021-04-27	775	805	774	774	97,200	774
2021-04-26	768	772	751	771	49,200	771
2021-04-23	770	770	750	764	51,000	764
2021-04-22	766	773	751	773	47,500	773
2021-04-21	776	777	751	751	108,900	751
2021-04-20	742	771	735	768	99,400	768
2021-04-19	734	755	724	748	112,000	748
2021-04-16	703	727	692	723	124,600	723
2021-04-15	692	739	690	712	235,300	712
2021-04-14	685	687	675	682	38,100	682
2021-04-13	682	687	679	685	21,800	685
2021-04-12	681	682	668	681	28,200	681
2021-04-09	679	687	672	681	46,600	681
2021-04-08	672	684	657	672	102,500	672
2021-04-07	684	685	665	672	102,500	672
2021-04-06	706	706	683	686	54,600	686
2021-04-05	683	703	680	699	83,400	699
2021-04-02	696	703	670	683	97,100	683
2021-04-01	694	706	686	696	58,700	696
2021-03-31	680	697	677	693	52,500	693
2021-03-30	669	686	667	685	39,000	685
2021-03-29	682	683	662	673	36,600	673
2021-03-26	672	685	662	672	35,700	672
2021-03-25	648	669	640	669	35,500	669
2021-03-24	660	667	637	640	59,500	640
2021-03-23	688	688	661	667	59,100	667
2021-03-22	688	688	672	682	38,600	682
2021-03-19	688	688	667	681	67,400	681
2021-03-18	656	694	656	688	131,600	688
2021-03-17	635	655	630	646	58,600	646
2021-03-16	636	637	626	630	43,200	630
2021-03-15	630	645	619	645	58,900	645
2021-03-12	629	629	613	622	28,400	622
2021-03-11	609	635	609	631	38,400	631
2021-03-10	609	609	602	608	15,800	608
2021-03-09	606	606	591	601	31,300	601
2021-03-08	603	611	593	600	36,200	600
2021-03-05	603	607	578	597	52,300	597
2021-03-04	612	614	602	608	24,500	608
2021-03-03	612	624	601	619	53,200	619
2021-03-02	634	637	611	616	59,900	616
2021-03-01	628	637	617	634	51,200	634
2021-02-26	603	623	598	620	52,600	620
2021-02-25	603	620	596	610	33,600	610
2021-02-24	605	617	588	591	48,800	591
2021-02-22	593	611	587	606	54,300	606
2021-02-19	638	639	582	583	111,500	583
2021-02-18	600	630	595	630	157,600	630
2021-02-17	583	599	582	597	40,300	597
2021-02-16	577	586	577	586	25,100	586
2021-02-15	585	585	577	580	16,500	580
2021-02-12	590	592	581	581	20,800	581
2021-02-10	593	594	581	592	15,900	592
2021-02-09	595	595	584	589	18,600	589
2021-02-08	579	593	574	593	48,200	593
2021-02-05	578	584	574	579	16,500	579
2021-02-04	578	586	576	577	20,900	577
2021-02-03	574	583	572	575	39,300	575
2021-02-02	559	573	556	573	25,000	573
2021-02-01	557	563	553	555	28,800	555
2021-01-29	569	577	557	557	49,400	557
2021-01-28	559	568	556	566	41,900	566
2021-01-27	564	570	564	567	17,400	567
2021-01-26	571	574	557	563	43,000	563
2021-01-25	573	576	570	572	15,500	572
2021-01-22	577	580	572	573	27,900	573
2021-01-21	581	586	578	578	13,400	578
2021-01-20	582	584	575	581	15,800	581
2021-01-19	578	586	577	577	17,300	577
2021-01-18	585	585	576	581	22,900	581
2021-01-15	575	585	570	585	34,100	585
2021-01-14	578	583	571	575	30,900	575
2021-01-13	575	585	575	585	22,700	585
2021-01-12	579	579	567	574	31,900	574
2021-01-08	590	590	571	579	62,100	579
2021-01-07	599	614	579	581	92,300	581
2021-01-06	608	616	570	581	91,600	581
2021-01-05	590	618	588	616	45,300	616
2021-01-04	619	619	586	600	37,700	600

分割・併合履歴： [2018-01-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31