6552 (株)GameWith の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	301	304	300	303	44,400	303
2023-12-28	303	305	301	303	45,400	303
2023-12-27	295	304	295	303	154,500	303
2023-12-26	297	304	293	294	139,100	294
2023-12-25	304	306	297	299	91,200	299
2023-12-22	301	311	301	306	139,600	306
2023-12-21	320	321	299	303	610,500	303
2023-12-20	293	300	293	299	156,500	299
2023-12-19	292	294	290	293	47,200	293
2023-12-18	285	296	285	292	77,400	292
2023-12-15	282	288	282	287	45,700	287
2023-12-14	288	291	282	283	46,000	283
2023-12-13	286	290	285	288	45,000	288
2023-12-12	292	292	285	287	72,500	287
2023-12-11	293	295	291	292	50,100	292
2023-12-08	292	295	289	290	54,800	290
2023-12-07	292	295	290	293	51,000	293
2023-12-06	288	293	288	292	74,100	292
2023-12-05	296	296	288	288	89,900	288
2023-12-04	296	300	295	297	40,600	297
2023-12-01	302	303	296	297	79,000	297
2023-11-30	308	308	302	302	51,200	302
2023-11-29	308	314	305	309	96,500	309
2023-11-28	301	308	300	308	134,700	308
2023-11-27	307	310	300	303	76,700	303
2023-11-24	307	311	307	307	45,700	307
2023-11-22	312	314	308	308	27,200	308
2023-11-21	310	315	310	313	24,400	313
2023-11-20	308	315	308	310	40,900	310
2023-11-17	307	310	306	308	46,300	308
2023-11-16	311	315	308	308	59,000	308
2023-11-15	315	321	312	312	86,300	312
2023-11-14	328	328	316	316	86,200	316
2023-11-13	320	329	319	326	119,200	326
2023-11-10	317	322	314	322	66,600	322
2023-11-09	316	323	311	319	134,900	319
2023-11-08	312	317	312	316	92,800	316
2023-11-07	308	312	306	311	53,500	311
2023-11-06	307	312	306	307	78,200	307
2023-11-02	299	307	299	306	61,100	306
2023-11-01	302	302	297	298	26,300	298
2023-10-31	298	301	292	301	83,500	301
2023-10-30	295	306	295	296	146,700	296
2023-10-27	287	300	287	299	41,900	299
2023-10-26	291	296	288	289	64,600	289
2023-10-25	294	298	291	295	66,500	295
2023-10-24	284	292	277	291	179,400	291
2023-10-23	294	295	283	283	170,900	283
2023-10-20	298	298	291	294	65,200	294
2023-10-19	294	301	294	298	67,100	298
2023-10-18	299	303	297	301	71,700	301
2023-10-17	294	299	294	297	82,400	297
2023-10-16	291	293	290	291	131,100	291
2023-10-13	305	305	292	293	218,400	293
2023-10-12	307	309	303	305	155,800	305
2023-10-11	313	316	307	307	170,500	307
2023-10-10	314	316	307	308	83,300	308
2023-10-06	310	313	308	313	48,500	313
2023-10-05	306	310	305	310	42,700	310
2023-10-04	310	311	303	304	157,000	304
2023-10-03	320	320	312	313	159,700	313
2023-10-02	327	328	320	320	50,700	320
2023-09-29	328	331	323	324	43,800	324
2023-09-28	330	332	327	328	85,900	328
2023-09-27	320	327	319	327	53,800	327
2023-09-26	326	326	321	321	68,300	321
2023-09-25	326	330	325	327	63,700	327
2023-09-22	318	325	317	322	55,900	322
2023-09-21	320	323	316	319	100,000	319
2023-09-20	325	326	320	320	68,600	320
2023-09-19	333	333	323	327	81,300	327
2023-09-15	335	335	330	333	59,900	333
2023-09-14	336	344	333	335	92,700	335
2023-09-13	327	346	327	340	210,300	340
2023-09-12	320	325	320	322	54,100	322
2023-09-11	328	329	320	320	83,300	320
2023-09-08	328	330	326	328	47,500	328
2023-09-07	333	333	328	329	52,200	329
2023-09-06	338	338	333	335	37,600	335
2023-09-05	339	339	335	335	34,200	335
2023-09-04	332	340	332	338	54,000	338
2023-09-01	336	337	331	334	73,400	334
2023-08-31	337	342	335	335	30,900	335
2023-08-30	344	344	337	338	40,500	338
2023-08-29	336	344	336	341	55,900	341
2023-08-28	341	343	335	335	51,900	335
2023-08-25	339	350	335	338	136,500	338
2023-08-24	333	347	333	342	203,200	342
2023-08-23	330	335	329	332	64,300	332
2023-08-22	323	331	322	328	93,600	328
2023-08-21	318	327	316	324	96,200	324
2023-08-18	315	320	313	315	137,100	315
2023-08-17	324	324	314	319	98,200	319
2023-08-16	325	328	322	323	40,800	323
2023-08-15	329	329	322	327	57,500	327
2023-08-14	326	333	325	326	66,500	326
2023-08-10	326	329	322	329	57,700	329
2023-08-09	319	328	318	324	108,600	324
2023-08-08	324	325	319	320	60,000	320
2023-08-07	321	326	318	324	80,400	324
2023-08-04	319	322	318	322	79,500	322
2023-08-03	324	325	320	320	77,900	320
2023-08-02	329	331	325	327	46,800	327
2023-08-01	326	331	325	328	93,100	328
2023-07-31	325	328	324	327	44,300	327
2023-07-28	324	325	320	321	130,600	321
2023-07-27	321	328	321	326	107,000	326
2023-07-26	318	326	316	324	135,400	324
2023-07-25	323	323	316	317	77,200	317
2023-07-24	315	323	314	319	142,500	319
2023-07-21	313	315	310	311	139,200	311
2023-07-20	320	321	313	313	219,500	313
2023-07-19	328	328	320	322	270,700	322
2023-07-18	330	334	326	328	132,700	328
2023-07-14	346	353	328	330	398,800	330
2023-07-13	339	348	330	340	749,700	340
2023-07-12	366	371	356	360	541,200	360
2023-07-11	359	363	356	357	185,200	357
2023-07-10	351	359	350	356	143,900	356
2023-07-07	343	353	338	349	136,000	349
2023-07-06	353	355	345	346	160,400	346
2023-07-05	363	363	355	358	64,900	358
2023-07-04	356	367	353	363	112,500	363
2023-07-03	362	363	356	356	111,100	356
2023-06-30	356	361	351	359	101,400	359
2023-06-29	357	362	356	358	78,200	358
2023-06-28	357	357	350	354	74,900	354
2023-06-27	361	361	347	352	190,200	352
2023-06-26	366	368	354	363	164,500	363
2023-06-23	379	382	363	366	150,600	366
2023-06-22	385	386	374	374	133,200	374
2023-06-21	391	395	385	389	72,500	389
2023-06-20	397	397	385	391	159,700	391
2023-06-19	392	397	387	394	105,100	394
2023-06-16	388	399	386	392	177,300	392
2023-06-15	380	391	374	384	246,500	384
2023-06-14	389	389	372	372	203,300	372
2023-06-13	395	396	386	387	96,100	387
2023-06-12	388	394	385	390	104,700	390
2023-06-09	387	391	384	385	120,600	385
2023-06-08	400	410	380	380	302,900	380
2023-06-07	391	420	391	404	599,800	404
2023-06-06	397	404	390	391	218,500	391
2023-06-05	395	406	391	398	304,900	398
2023-06-02	382	396	381	387	177,400	387
2023-06-01	394	401	381	381	156,400	381
2023-05-31	385	406	385	389	369,700	389
2023-05-30	385	392	376	379	385,900	379
2023-05-29	389	406	378	393	464,100	393
2023-05-26	380	403	376	385	835,200	385
2023-05-25	386	411	368	382	1,945,400	382
2023-05-24	348	415	345	381	5,175,300	381
2023-05-23	348	348	340	342	86,500	342
2023-05-22	345	349	341	346	81,600	346
2023-05-19	352	356	347	349	79,800	349
2023-05-18	362	363	350	352	137,900	352
2023-05-17	358	367	358	362	79,900	362
2023-05-16	357	362	353	360	59,000	360
2023-05-15	365	365	355	357	54,500	357
2023-05-12	369	369	361	363	74,300	363
2023-05-11	366	375	366	367	61,400	367
2023-05-10	370	372	361	366	133,200	366
2023-05-09	376	384	367	370	247,600	370
2023-05-08	369	377	368	377	114,400	377
2023-05-02	364	369	359	369	68,600	369
2023-05-01	366	369	363	364	120,700	364
2023-04-28	362	365	356	362	61,300	362
2023-04-27	347	362	347	357	115,100	357
2023-04-26	351	355	349	351	76,200	351
2023-04-25	360	364	354	357	65,600	357
2023-04-24	358	366	353	357	120,800	357
2023-04-21	361	362	351	351	128,500	351
2023-04-20	361	368	360	364	72,600	364
2023-04-19	366	367	357	361	130,700	361
2023-04-18	363	369	362	366	78,100	366
2023-04-17	369	369	361	364	93,200	364
2023-04-14	368	376	365	368	203,800	368
2023-04-13	372	373	362	363	176,700	363
2023-04-12	378	378	369	372	258,900	372
2023-04-11	366	380	365	378	440,100	378
2023-04-10	370	372	357	362	374,500	362
2023-04-07	356	375	356	373	651,400	373
2023-04-06	360	371	350	353	939,400	353
2023-04-05	343	357	343	352	285,700	352
2023-04-04	352	352	344	344	72,300	344
2023-04-03	345	352	341	352	96,200	352
2023-03-31	346	351	340	340	119,900	340
2023-03-30	351	353	345	346	55,400	346
2023-03-29	345	351	345	351	53,100	351
2023-03-28	356	356	346	347	78,700	347
2023-03-27	352	359	346	356	81,000	356
2023-03-24	348	353	341	350	75,700	350
2023-03-23	340	349	336	349	77,800	349
2023-03-22	340	345	339	342	56,600	342
2023-03-20	346	350	336	336	82,100	336
2023-03-17	343	351	342	351	84,800	351
2023-03-16	335	342	332	340	84,900	340
2023-03-15	345	348	340	343	55,000	343
2023-03-14	346	346	335	338	129,500	338
2023-03-13	346	354	340	349	204,700	349
2023-03-10	361	373	356	357	179,400	357
2023-03-09	366	369	357	364	277,600	364
2023-03-08	373	375	355	371	743,600	371
2023-03-07	337	356	335	352	195,900	352
2023-03-06	331	340	331	337	74,000	337
2023-03-03	330	332	329	331	44,900	331
2023-03-02	331	333	328	331	47,000	331
2023-03-01	333	333	326	328	47,800	328
2023-02-28	325	333	325	332	58,600	332
2023-02-27	322	325	322	324	16,300	324
2023-02-24	322	324	321	322	32,500	322
2023-02-22	323	325	321	321	28,300	321
2023-02-21	323	330	323	325	67,800	325
2023-02-20	324	328	322	325	62,100	325
2023-02-17	322	325	321	322	52,800	322
2023-02-16	319	326	319	325	51,400	325
2023-02-15	324	324	315	319	74,600	319
2023-02-14	321	324	320	322	36,600	322
2023-02-13	326	326	318	321	70,700	321
2023-02-10	335	335	325	325	118,800	325
2023-02-09	333	337	331	336	50,700	336
2023-02-08	332	335	328	334	65,800	334
2023-02-07	332	338	331	333	70,100	333
2023-02-06	333	334	329	329	50,600	329
2023-02-03	330	333	327	333	74,300	333
2023-02-02	331	336	330	332	89,600	332
2023-02-01	332	335	327	328	77,900	328
2023-01-31	338	338	330	332	104,400	332
2023-01-30	341	348	339	341	90,500	341
2023-01-27	346	349	342	342	102,500	342
2023-01-26	355	356	347	347	113,300	347
2023-01-25	350	356	348	353	83,300	353
2023-01-24	341	350	341	349	127,400	349
2023-01-23	338	343	336	341	84,300	341
2023-01-20	334	338	330	338	80,500	338
2023-01-19	329	340	327	335	184,200	335
2023-01-18	325	333	322	329	126,300	329
2023-01-17	320	327	320	322	82,100	322
2023-01-16	321	328	320	320	130,900	320
2023-01-13	330	332	322	323	154,400	323
2023-01-12	335	336	321	333	521,000	333
2023-01-11	310	320	310	319	281,400	319
2023-01-10	307	309	304	307	67,000	307
2023-01-06	303	306	301	304	67,700	304
2023-01-05	305	310	303	304	59,400	304
2023-01-04	312	314	305	305	83,600	305

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