GameWith(6552)の株価時系列情報
GameWith(6552)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 256 | 259 | 252 | 258 | 119,500 |
2024/04/22 | 245 | 251 | 243 | 249 | 99,400 |
2024/04/19 | 255 | 255 | 242 | 242 | 162,400 |
2024/04/18 | 250 | 255 | 246 | 251 | 137,200 |
2024/04/17 | 271 | 272 | 248 | 250 | 448,500 |
2024/04/16 | 277 | 277 | 270 | 270 | 152,500 |
2024/04/15 | 288 | 288 | 275 | 276 | 271,800 |
2024/04/12 | 286 | 289 | 285 | 288 | 142,500 |
2024/04/11 | 290 | 294 | 285 | 286 | 392,800 |
2024/04/10 | 308 | 310 | 305 | 306 | 47,000 |
2024/04/09 | 306 | 308 | 305 | 306 | 21,800 |
2024/04/08 | 308 | 308 | 303 | 303 | 34,500 |
2024/04/05 | 304 | 306 | 302 | 306 | 37,100 |
2024/04/04 | 309 | 309 | 304 | 304 | 24,800 |
2024/04/03 | 306 | 308 | 303 | 304 | 52,200 |
2024/04/02 | 312 | 312 | 305 | 308 | 69,300 |
2024/04/01 | 315 | 316 | 312 | 314 | 50,600 |
2024/03/29 | 310 | 316 | 309 | 314 | 77,500 |
2024/03/28 | 308 | 312 | 307 | 307 | 50,000 |
2024/03/27 | 308 | 308 | 305 | 306 | 22,900 |
2024/03/26 | 307 | 308 | 303 | 308 | 24,800 |
2024/03/25 | 304 | 309 | 304 | 304 | 35,300 |
2024/03/22 | 306 | 306 | 303 | 303 | 28,000 |
2024/03/21 | 306 | 308 | 305 | 306 | 28,500 |
2024/03/19 | 303 | 306 | 301 | 306 | 48,300 |
2024/03/18 | 301 | 304 | 301 | 301 | 28,400 |
2024/03/15 | 301 | 304 | 301 | 301 | 64,500 |
2024/03/14 | 301 | 302 | 299 | 301 | 56,500 |
2024/03/13 | 303 | 303 | 299 | 301 | 42,600 |
2024/03/12 | 297 | 302 | 294 | 302 | 65,200 |
2024/03/11 | 300 | 301 | 297 | 298 | 80,100 |
2024/03/08 | 301 | 305 | 300 | 300 | 42,900 |
2024/03/07 | 305 | 306 | 300 | 301 | 69,600 |
2024/03/06 | 302 | 309 | 300 | 301 | 150,700 |
2024/03/05 | 300 | 306 | 297 | 304 | 99,500 |
2024/03/04 | 302 | 306 | 301 | 302 | 59,400 |
2024/03/01 | 306 | 308 | 302 | 304 | 65,600 |
2024/02/29 | 315 | 315 | 305 | 305 | 91,500 |
2024/02/28 | 310 | 318 | 309 | 315 | 88,100 |
2024/02/27 | 306 | 314 | 305 | 314 | 76,400 |
2024/02/26 | 303 | 307 | 300 | 304 | 56,300 |
2024/02/22 | 303 | 303 | 299 | 302 | 40,600 |
2024/02/21 | 305 | 305 | 300 | 304 | 39,600 |
2024/02/20 | 309 | 309 | 303 | 307 | 51,100 |
2024/02/19 | 300 | 309 | 300 | 309 | 63,000 |
2024/02/16 | 296 | 303 | 296 | 299 | 63,900 |
2024/02/15 | 304 | 304 | 296 | 296 | 86,500 |
2024/02/14 | 304 | 304 | 299 | 301 | 105,500 |
2024/02/13 | 307 | 310 | 303 | 305 | 84,500 |
2024/02/09 | 307 | 309 | 303 | 307 | 131,700 |
2024/02/08 | 310 | 319 | 302 | 308 | 277,200 |
2024/02/07 | 309 | 312 | 308 | 312 | 90,600 |
2024/02/06 | 318 | 319 | 312 | 312 | 90,700 |
2024/02/05 | 323 | 323 | 317 | 319 | 89,300 |
2024/02/02 | 323 | 324 | 319 | 320 | 56,100 |
2024/02/01 | 321 | 326 | 319 | 320 | 70,200 |
2024/01/31 | 326 | 326 | 318 | 324 | 159,600 |
2024/01/30 | 330 | 332 | 323 | 326 | 234,000 |
2024/01/29 | 347 | 351 | 327 | 330 | 395,800 |
2024/01/26 | 334 | 346 | 329 | 339 | 355,900 |
2024/01/25 | 335 | 338 | 328 | 334 | 201,500 |
2024/01/24 | 341 | 342 | 327 | 337 | 403,300 |
2024/01/23 | 345 | 370 | 332 | 335 | 2,006,000 |
2024/01/22 | 318 | 336 | 312 | 329 | 978,700 |
2024/01/19 | 300 | 309 | 300 | 304 | 83,300 |
2024/01/18 | 301 | 303 | 298 | 298 | 95,500 |
2024/01/17 | 314 | 314 | 301 | 301 | 137,600 |
2024/01/16 | 307 | 319 | 307 | 315 | 125,300 |
2024/01/15 | 309 | 311 | 306 | 307 | 56,200 |
2024/01/12 | 312 | 315 | 303 | 311 | 212,600 |
2024/01/11 | 328 | 330 | 311 | 317 | 487,200 |
2024/01/10 | 316 | 320 | 312 | 315 | 124,100 |
2024/01/09 | 307 | 319 | 307 | 316 | 122,600 |
2024/01/05 | 314 | 318 | 296 | 304 | 262,700 |
2024/01/04 | 301 | 319 | 300 | 317 | 218,800 |
2023/12/29 | 301 | 304 | 300 | 303 | 44,400 |
2023/12/28 | 303 | 305 | 301 | 303 | 45,400 |
2023/12/27 | 295 | 304 | 295 | 303 | 154,500 |
2023/12/26 | 297 | 304 | 293 | 294 | 139,100 |
2023/12/25 | 304 | 306 | 297 | 299 | 91,200 |
2023/12/22 | 301 | 311 | 301 | 306 | 139,600 |
2023/12/21 | 320 | 321 | 299 | 303 | 610,500 |
2023/12/20 | 293 | 300 | 293 | 299 | 156,500 |
2023/12/19 | 292 | 294 | 290 | 293 | 47,200 |
2023/12/18 | 285 | 296 | 285 | 292 | 77,400 |
2023/12/15 | 282 | 288 | 282 | 287 | 45,700 |
2023/12/14 | 288 | 291 | 282 | 283 | 46,000 |
2023/12/13 | 286 | 290 | 285 | 288 | 45,000 |
2023/12/12 | 292 | 292 | 285 | 287 | 72,500 |
2023/12/11 | 293 | 295 | 291 | 292 | 50,100 |
2023/12/08 | 292 | 295 | 289 | 290 | 54,800 |
2023/12/07 | 292 | 295 | 290 | 293 | 51,000 |
2023/12/06 | 288 | 293 | 288 | 292 | 74,100 |
2023/12/05 | 296 | 296 | 288 | 288 | 89,900 |
2023/12/04 | 296 | 300 | 295 | 297 | 40,600 |
2023/12/01 | 302 | 303 | 296 | 297 | 79,000 |
2023/11/30 | 308 | 308 | 302 | 302 | 51,200 |
2023/11/29 | 308 | 314 | 305 | 309 | 96,500 |
2023/11/28 | 301 | 308 | 300 | 308 | 134,700 |
2023/11/27 | 307 | 310 | 300 | 303 | 76,700 |
2023/11/24 | 307 | 311 | 307 | 307 | 45,700 |
2023/11/22 | 312 | 314 | 308 | 308 | 27,200 |
2023/11/21 | 310 | 315 | 310 | 313 | 24,400 |
2023/11/20 | 308 | 315 | 308 | 310 | 40,900 |
2023/11/17 | 307 | 310 | 306 | 308 | 46,300 |
2023/11/16 | 311 | 315 | 308 | 308 | 59,000 |
2023/11/15 | 315 | 321 | 312 | 312 | 86,300 |
2023/11/14 | 328 | 328 | 316 | 316 | 86,200 |
2023/11/13 | 320 | 329 | 319 | 326 | 119,200 |
2023/11/10 | 317 | 322 | 314 | 322 | 66,600 |
2023/11/09 | 316 | 323 | 311 | 319 | 134,900 |
2023/11/08 | 312 | 317 | 312 | 316 | 92,800 |
2023/11/07 | 308 | 312 | 306 | 311 | 53,500 |
2023/11/06 | 307 | 312 | 306 | 307 | 78,200 |
2023/11/02 | 299 | 307 | 299 | 306 | 61,100 |
2023/11/01 | 302 | 302 | 297 | 298 | 26,300 |
2023/10/31 | 298 | 301 | 292 | 301 | 83,500 |
2023/10/30 | 295 | 306 | 295 | 296 | 146,700 |
2023/10/27 | 287 | 300 | 287 | 299 | 41,900 |
2023/10/26 | 291 | 296 | 288 | 289 | 64,600 |
2023/10/25 | 294 | 298 | 291 | 295 | 66,500 |
2023/10/24 | 284 | 292 | 277 | 291 | 179,400 |
2023/10/23 | 294 | 295 | 283 | 283 | 170,900 |
2023/10/20 | 298 | 298 | 291 | 294 | 65,200 |
2023/10/19 | 294 | 301 | 294 | 298 | 67,100 |
2023/10/18 | 299 | 303 | 297 | 301 | 71,700 |
2023/10/17 | 294 | 299 | 294 | 297 | 82,400 |
2023/10/16 | 291 | 293 | 290 | 291 | 131,100 |
2023/10/13 | 305 | 305 | 292 | 293 | 218,400 |
2023/10/12 | 307 | 309 | 303 | 305 | 155,800 |
2023/10/11 | 313 | 316 | 307 | 307 | 170,500 |
2023/10/10 | 314 | 316 | 307 | 308 | 83,300 |
2023/10/06 | 310 | 313 | 308 | 313 | 48,500 |
2023/10/05 | 306 | 310 | 305 | 310 | 42,700 |
2023/10/04 | 310 | 311 | 303 | 304 | 157,000 |
2023/10/03 | 320 | 320 | 312 | 313 | 159,700 |
2023/10/02 | 327 | 328 | 320 | 320 | 50,700 |
2023/09/29 | 328 | 331 | 323 | 324 | 43,800 |
2023/09/28 | 330 | 332 | 327 | 328 | 85,900 |
2023/09/27 | 320 | 327 | 319 | 327 | 53,800 |
2023/09/26 | 326 | 326 | 321 | 321 | 68,300 |
2023/09/25 | 326 | 330 | 325 | 327 | 63,700 |
2023/09/22 | 318 | 325 | 317 | 322 | 55,900 |
2023/09/21 | 320 | 323 | 316 | 319 | 100,000 |
2023/09/20 | 325 | 326 | 320 | 320 | 68,600 |
2023/09/19 | 333 | 333 | 323 | 327 | 81,300 |
2023/09/15 | 335 | 335 | 330 | 333 | 59,900 |
2023/09/14 | 336 | 344 | 333 | 335 | 92,700 |
2023/09/13 | 327 | 346 | 327 | 340 | 210,300 |
2023/09/12 | 320 | 325 | 320 | 322 | 54,100 |
2023/09/11 | 328 | 329 | 320 | 320 | 83,300 |
2023/09/08 | 328 | 330 | 326 | 328 | 47,500 |
2023/09/07 | 333 | 333 | 328 | 329 | 52,200 |
2023/09/06 | 338 | 338 | 333 | 335 | 37,600 |
2023/09/05 | 339 | 339 | 335 | 335 | 34,200 |
2023/09/04 | 332 | 340 | 332 | 338 | 54,000 |
2023/09/01 | 336 | 337 | 331 | 334 | 73,400 |
2023/08/31 | 337 | 342 | 335 | 335 | 30,900 |
2023/08/30 | 344 | 344 | 337 | 338 | 40,500 |
2023/08/29 | 336 | 344 | 336 | 341 | 55,900 |
2023/08/28 | 341 | 343 | 335 | 335 | 51,900 |
2023/08/25 | 339 | 350 | 335 | 338 | 136,500 |
2023/08/24 | 333 | 347 | 333 | 342 | 203,200 |
2023/08/23 | 330 | 335 | 329 | 332 | 64,300 |
2023/08/22 | 323 | 331 | 322 | 328 | 93,600 |
2023/08/21 | 318 | 327 | 316 | 324 | 96,200 |
2023/08/18 | 315 | 320 | 313 | 315 | 137,100 |
2023/08/17 | 324 | 324 | 314 | 319 | 98,200 |
2023/08/16 | 325 | 328 | 322 | 323 | 40,800 |
2023/08/15 | 329 | 329 | 322 | 327 | 57,500 |
2023/08/14 | 326 | 333 | 325 | 326 | 66,500 |
2023/08/10 | 326 | 329 | 322 | 329 | 57,700 |
2023/08/09 | 319 | 328 | 318 | 324 | 108,600 |
2023/08/08 | 324 | 325 | 319 | 320 | 60,000 |
2023/08/07 | 321 | 326 | 318 | 324 | 80,400 |
2023/08/04 | 319 | 322 | 318 | 322 | 79,500 |
2023/08/03 | 324 | 325 | 320 | 320 | 77,900 |
2023/08/02 | 329 | 331 | 325 | 327 | 46,800 |
2023/08/01 | 326 | 331 | 325 | 328 | 93,100 |
2023/07/31 | 325 | 328 | 324 | 327 | 44,300 |
2023/07/28 | 324 | 325 | 320 | 321 | 130,600 |
2023/07/27 | 321 | 328 | 321 | 326 | 107,000 |
2023/07/26 | 318 | 326 | 316 | 324 | 135,400 |
2023/07/25 | 323 | 323 | 316 | 317 | 77,200 |
2023/07/24 | 315 | 323 | 314 | 319 | 142,500 |
2023/07/21 | 313 | 315 | 310 | 311 | 139,200 |
2023/07/20 | 320 | 321 | 313 | 313 | 219,500 |
2023/07/19 | 328 | 328 | 320 | 322 | 270,700 |
2023/07/18 | 330 | 334 | 326 | 328 | 132,700 |
2023/07/14 | 346 | 353 | 328 | 330 | 398,800 |
2023/07/13 | 339 | 348 | 330 | 340 | 749,700 |
2023/07/12 | 366 | 371 | 356 | 360 | 541,200 |
2023/07/11 | 359 | 363 | 356 | 357 | 185,200 |
2023/07/10 | 351 | 359 | 350 | 356 | 143,900 |
2023/07/07 | 343 | 353 | 338 | 349 | 136,000 |
2023/07/06 | 353 | 355 | 345 | 346 | 160,400 |
2023/07/05 | 363 | 363 | 355 | 358 | 64,900 |
2023/07/04 | 356 | 367 | 353 | 363 | 112,500 |
2023/07/03 | 362 | 363 | 356 | 356 | 111,100 |
2023/06/30 | 356 | 361 | 351 | 359 | 101,400 |