6552 (株)GameWith の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	313	318	311	314	107,200	314
2022-12-29	303	312	303	307	100,300	307
2022-12-28	308	308	300	306	151,600	306
2022-12-27	311	316	309	310	119,100	310
2022-12-26	318	318	307	311	165,300	311
2022-12-23	321	321	313	316	135,300	316
2022-12-22	333	337	324	325	154,500	325
2022-12-21	335	336	326	330	232,900	330
2022-12-20	351	352	333	335	380,000	335
2022-12-19	361	361	346	353	277,900	353
2022-12-16	365	371	363	364	111,200	364
2022-12-15	375	375	368	370	63,500	370
2022-12-14	374	377	370	375	101,800	375
2022-12-13	370	376	370	373	107,800	373
2022-12-12	367	372	362	367	111,000	367
2022-12-09	361	371	359	368	180,500	368
2022-12-08	365	365	354	359	236,500	359
2022-12-07	365	370	361	366	150,900	366
2022-12-06	370	374	366	368	288,400	368
2022-12-05	385	386	370	373	426,600	373
2022-12-02	393	399	385	390	440,100	390
2022-12-01	409	413	387	392	892,100	392
2022-11-30	436	438	398	408	1,572,200	408
2022-11-29	395	425	391	420	882,700	420
2022-11-28	400	401	393	394	336,200	394
2022-11-25	407	412	396	403	510,900	403
2022-11-24	388	405	387	400	669,900	400
2022-11-22	388	402	378	380	752,700	380
2022-11-21	375	378	373	377	74,300	377
2022-11-18	377	377	371	373	90,700	373
2022-11-17	372	379	372	377	52,400	377
2022-11-16	369	377	369	373	79,700	373
2022-11-15	370	375	369	372	78,500	372
2022-11-14	371	373	370	370	61,300	370
2022-11-11	371	376	370	376	88,400	376
2022-11-10	370	371	367	370	50,300	370
2022-11-09	373	376	369	370	108,400	370
2022-11-08	367	372	367	371	81,300	371
2022-11-07	361	368	361	364	65,300	364
2022-11-04	364	364	358	359	85,300	359
2022-11-02	367	369	366	367	57,000	367
2022-11-01	370	370	365	367	66,400	367
2022-10-31	373	373	367	370	78,000	370
2022-10-28	370	373	367	367	108,300	367
2022-10-27	369	373	367	371	61,500	371
2022-10-26	371	375	369	370	77,800	370
2022-10-25	369	373	366	370	70,900	370
2022-10-24	365	370	362	366	99,400	366
2022-10-21	368	368	364	364	63,700	364
2022-10-20	365	372	363	368	126,600	368
2022-10-19	362	367	358	366	86,100	366
2022-10-18	360	364	357	362	81,300	362
2022-10-17	347	358	347	356	79,700	356
2022-10-14	342	356	342	351	221,100	351
2022-10-13	350	350	337	337	209,200	337
2022-10-12	350	352	343	352	204,700	352
2022-10-11	352	356	349	350	212,400	350
2022-10-07	364	372	357	360	306,400	360
2022-10-06	367	379	363	369	598,100	369
2022-10-05	380	380	366	375	520,800	375
2022-10-04	366	376	366	373	192,700	373
2022-10-03	365	365	354	362	147,700	362
2022-09-30	359	365	356	363	132,900	363
2022-09-29	357	362	356	360	81,500	360
2022-09-28	359	362	346	355	212,300	355
2022-09-27	351	361	351	359	170,900	359
2022-09-26	358	358	349	351	194,100	351
2022-09-22	360	366	358	362	102,500	362
2022-09-21	369	369	358	362	228,100	362
2022-09-20	378	378	369	370	162,500	370
2022-09-16	383	383	378	378	119,000	378
2022-09-15	382	388	380	383	122,200	383
2022-09-14	382	384	378	382	118,000	382
2022-09-13	388	391	386	386	113,500	386
2022-09-12	386	389	385	387	143,100	387
2022-09-09	382	387	381	383	166,800	383
2022-09-08	387	388	380	380	197,400	380
2022-09-07	394	394	386	386	237,900	386
2022-09-06	395	401	393	395	189,600	395
2022-09-05	390	396	388	394	126,100	394
2022-09-02	394	394	388	392	150,400	392
2022-09-01	398	398	394	394	104,000	394
2022-08-31	397	399	395	399	63,900	399
2022-08-30	393	399	391	398	165,400	398
2022-08-29	395	395	389	391	377,800	391
2022-08-26	400	401	398	398	196,500	398
2022-08-25	400	400	398	400	268,100	400
2022-08-24	402	403	398	401	210,200	401
2022-08-23	398	404	396	402	229,600	402
2022-08-22	399	401	396	400	245,500	400
2022-08-19	408	411	401	402	176,500	402
2022-08-18	402	408	398	405	284,300	405
2022-08-17	400	404	399	402	182,300	402
2022-08-16	401	403	399	400	119,500	400
2022-08-15	401	408	399	400	253,000	400
2022-08-12	398	404	398	400	257,000	400
2022-08-10	402	402	394	398	391,200	398
2022-08-09	403	408	402	403	172,200	403
2022-08-08	412	412	401	403	387,800	403
2022-08-05	419	423	411	413	458,800	413
2022-08-04	403	418	401	417	1,735,600	417
2022-08-03	403	405	398	398	670,500	398
2022-08-02	404	406	401	403	239,000	403
2022-08-01	402	406	400	403	370,500	403
2022-07-29	412	413	402	405	419,600	405
2022-07-28	413	419	406	412	1,017,600	412
2022-07-27	456	457	448	450	141,500	450
2022-07-26	461	463	454	458	93,000	458
2022-07-25	467	467	460	463	51,800	463
2022-07-22	473	474	463	467	74,500	467
2022-07-21	468	473	462	471	91,500	471
2022-07-20	467	480	460	468	191,300	468
2022-07-19	469	471	456	461	144,000	461
2022-07-15	482	482	464	469	204,700	469
2022-07-14	481	493	472	482	377,100	482
2022-07-13	497	531	494	527	328,600	527
2022-07-12	511	511	493	501	214,300	501
2022-07-11	496	533	493	527	349,700	527
2022-07-08	503	508	474	482	273,100	482
2022-07-07	505	505	493	497	52,900	497
2022-07-06	500	508	496	505	47,800	505
2022-07-05	502	506	494	504	63,000	504
2022-07-04	504	507	482	505	114,900	505
2022-07-01	493	509	488	507	115,100	507
2022-06-30	510	512	496	496	129,400	496
2022-06-29	515	515	495	510	397,200	510
2022-06-28	547	553	525	525	554,900	525
2022-06-27	616	616	536	551	2,446,000	551
2022-06-24	529	532	510	516	128,300	516
2022-06-23	482	510	482	510	29,900	510
2022-06-22	496	496	478	478	11,400	478
2022-06-21	468	500	468	491	40,200	491
2022-06-20	474	477	455	463	26,100	463
2022-06-17	460	468	458	468	25,100	468
2022-06-16	474	482	467	470	20,500	470
2022-06-15	490	491	466	466	40,700	466
2022-06-14	488	496	478	495	21,600	495
2022-06-13	489	493	483	488	20,100	488
2022-06-10	506	510	499	500	20,700	500
2022-06-09	511	516	511	515	17,500	515
2022-06-08	505	517	499	510	39,400	510
2022-06-07	520	520	497	499	21,500	499
2022-06-06	500	510	497	510	26,200	510
2022-06-03	485	497	484	497	24,400	497
2022-06-02	483	486	477	477	21,900	477
2022-06-01	476	480	475	480	11,900	480
2022-05-31	471	477	466	473	19,400	473
2022-05-30	457	467	452	467	32,600	467
2022-05-27	453	455	448	453	25,500	453
2022-05-26	449	463	448	452	27,800	452
2022-05-25	454	455	445	449	37,200	449
2022-05-24	473	474	459	459	17,800	459
2022-05-23	463	479	463	476	36,600	476
2022-05-20	453	460	449	459	15,100	459
2022-05-19	455	460	452	458	16,800	458
2022-05-18	465	470	464	465	3,900	465
2022-05-17	458	468	455	460	21,800	460
2022-05-16	471	471	460	461	18,600	461
2022-05-13	450	469	450	463	33,500	463
2022-05-12	466	466	448	450	26,100	450
2022-05-11	461	480	461	474	26,600	474
2022-05-10	476	476	456	468	38,900	468
2022-05-09	503	503	466	466	49,500	466
2022-05-06	512	512	502	502	45,100	502
2022-05-02	519	524	514	516	28,300	516
2022-04-28	521	522	510	519	44,000	519
2022-04-27	505	524	497	523	119,900	523
2022-04-26	501	516	499	510	68,800	510
2022-04-25	496	507	486	493	56,800	493
2022-04-22	516	516	495	502	60,400	502
2022-04-21	517	548	517	524	99,400	524
2022-04-20	551	551	509	509	116,400	509
2022-04-19	547	568	537	555	122,400	555
2022-04-18	519	549	514	546	117,700	546
2022-04-15	500	519	497	512	68,100	512
2022-04-14	506	531	504	511	78,900	511
2022-04-13	502	515	493	512	93,800	512
2022-04-12	485	515	485	502	211,500	502
2022-04-11	505	507	481	481	179,000	481
2022-04-08	551	558	512	520	384,900	520
2022-04-07	615	625	547	551	1,685,200	551
2022-04-06	590	597	556	559	257,100	559
2022-04-05	549	574	545	574	89,900	574
2022-04-04	546	553	527	540	83,500	540
2022-04-01	493	516	489	516	37,200	516
2022-03-31	491	494	486	492	15,300	492
2022-03-30	474	491	474	491	29,800	491
2022-03-29	465	475	465	475	36,800	475
2022-03-28	475	475	460	464	23,600	464
2022-03-25	474	477	468	475	33,800	475
2022-03-24	470	472	459	472	42,700	472
2022-03-23	465	476	462	470	60,800	470
2022-03-22	468	468	455	455	31,400	455
2022-03-18	450	460	450	460	16,900	460
2022-03-17	441	451	441	450	12,000	450
2022-03-16	447	449	440	449	6,700	449
2022-03-15	446	446	439	442	6,500	442
2022-03-14	428	446	428	442	17,600	442
2022-03-11	431	435	419	428	15,500	428
2022-03-10	429	441	424	441	19,800	441
2022-03-09	420	420	408	408	37,300	408
2022-03-08	416	430	411	415	20,400	415
2022-03-07	418	426	408	420	27,500	420
2022-03-04	447	447	426	426	22,200	426
2022-03-03	451	455	441	447	36,200	447
2022-03-02	442	455	442	454	18,500	454
2022-03-01	443	455	443	449	31,800	449
2022-02-28	442	448	428	440	23,600	440
2022-02-25	406	434	406	434	31,600	434
2022-02-24	429	429	406	407	35,100	407
2022-02-22	443	443	424	429	23,800	429
2022-02-21	445	457	441	449	18,900	449
2022-02-18	438	445	432	445	20,600	445
2022-02-17	445	445	435	435	19,800	435
2022-02-16	445	459	443	450	20,700	450
2022-02-15	437	441	430	438	14,100	438
2022-02-14	437	442	435	435	18,200	435
2022-02-10	458	458	450	453	13,900	453
2022-02-09	453	453	447	453	9,600	453
2022-02-08	446	452	443	449	14,300	449
2022-02-07	449	451	443	446	17,900	446
2022-02-04	445	453	440	451	28,100	451
2022-02-03	450	455	443	451	20,100	451
2022-02-02	429	450	429	450	19,700	450
2022-02-01	433	440	428	429	20,000	429
2022-01-31	417	430	417	429	31,200	429
2022-01-28	412	419	408	419	32,300	419
2022-01-27	424	429	403	409	39,800	409
2022-01-26	423	432	419	424	34,800	424
2022-01-25	438	445	422	423	29,000	423
2022-01-24	444	446	433	443	13,000	443
2022-01-21	435	444	430	444	23,700	444
2022-01-20	431	443	425	437	29,200	437
2022-01-19	448	451	431	431	50,500	431
2022-01-18	445	463	441	456	79,600	456
2022-01-17	447	448	434	437	23,000	437
2022-01-14	453	453	444	450	36,200	450
2022-01-13	461	465	456	458	17,100	458
2022-01-12	456	469	456	465	37,300	465
2022-01-11	446	461	444	456	46,400	456
2022-01-07	477	477	438	453	88,600	453
2022-01-06	506	506	457	469	276,100	469
2022-01-05	485	502	480	490	124,800	490
2022-01-04	484	491	471	488	50,700	488

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