日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ゲームカード・ジョイコホールディングス(6249)の株価時系列情報

ゲームカード・ジョイコホールディングス(6249)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
2024/04/25 2,300 2,319 2,286 2,311 41,800
2024/04/24 2,318 2,329 2,294 2,304 36,100
2024/04/23 2,320 2,320 2,283 2,299 50,000
2024/04/22 2,297 2,307 2,258 2,291 64,500
2024/04/19 2,280 2,298 2,231 2,247 79,300
2024/04/18 2,233 2,315 2,232 2,296 95,700
2024/04/17 2,302 2,318 2,238 2,238 166,200
2024/04/16 2,435 2,435 2,293 2,295 256,800
2024/04/15 2,399 2,467 2,398 2,447 130,400
2024/04/12 2,355 2,417 2,352 2,402 108,700
2024/04/11 2,314 2,354 2,296 2,352 114,000
2024/04/10 2,336 2,360 2,324 2,326 90,100
2024/04/09 2,328 2,343 2,314 2,336 114,000
2024/04/08 2,369 2,377 2,334 2,335 151,700
2024/04/05 2,385 2,404 2,338 2,378 264,900
2024/04/04 2,546 2,546 2,455 2,460 188,900
2024/04/03 2,531 2,556 2,482 2,494 189,000
2024/04/02 2,675 2,675 2,510 2,523 252,300
2024/04/01 2,715 2,746 2,621 2,657 215,400
2024/03/29 2,621 2,699 2,583 2,680 148,300
2024/03/28 2,500 2,688 2,480 2,649 277,600
2024/03/27 2,502 2,557 2,484 2,526 116,100
2024/03/26 2,462 2,530 2,455 2,516 179,600
2024/03/25 2,640 2,640 2,462 2,462 469,500
2024/03/22 2,743 2,776 2,566 2,659 828,500
2024/03/21 2,676 2,777 2,674 2,777 695,000
2024/03/19 2,300 2,309 2,274 2,277 110,500
2024/03/18 2,275 2,291 2,259 2,287 60,200
2024/03/15 2,300 2,303 2,265 2,287 93,600
2024/03/14 2,261 2,313 2,261 2,301 63,500
2024/03/13 2,274 2,295 2,246 2,271 67,000
2024/03/12 2,245 2,265 2,233 2,261 69,000
2024/03/11 2,262 2,297 2,241 2,248 106,800
2024/03/08 2,285 2,304 2,264 2,274 90,800
2024/03/07 2,317 2,324 2,272 2,285 97,400
2024/03/06 2,300 2,321 2,273 2,301 64,700
2024/03/05 2,272 2,310 2,240 2,300 121,500
2024/03/04 2,306 2,320 2,276 2,276 96,400
2024/03/01 2,340 2,359 2,304 2,306 96,100
2024/02/29 2,335 2,339 2,301 2,327 113,300
2024/02/28 2,365 2,370 2,327 2,351 89,400
2024/02/27 2,348 2,383 2,326 2,369 171,100
2024/02/26 2,281 2,349 2,255 2,328 312,000
2024/02/22 2,290 2,299 2,235 2,240 114,800
2024/02/21 2,274 2,283 2,221 2,260 97,800
2024/02/20 2,239 2,292 2,230 2,274 137,900
2024/02/19 2,241 2,241 2,199 2,232 105,100
2024/02/16 2,201 2,232 2,181 2,214 167,200
2024/02/15 2,260 2,269 2,200 2,200 227,900
2024/02/14 2,291 2,311 2,262 2,264 189,900
2024/02/13 2,287 2,365 2,233 2,359 558,400
2024/02/09 2,231 2,290 2,203 2,237 791,500
2024/02/08 2,402 2,447 2,363 2,431 525,300
2024/02/07 2,384 2,403 2,346 2,361 232,800
2024/02/06 2,399 2,399 2,342 2,364 151,400
2024/02/05 2,351 2,394 2,330 2,394 162,100
2024/02/02 2,361 2,372 2,321 2,321 165,400
2024/02/01 2,398 2,398 2,355 2,365 197,700
2024/01/31 2,351 2,424 2,323 2,423 219,600
2024/01/30 2,403 2,408 2,351 2,380 219,300
2024/01/29 2,281 2,398 2,278 2,370 366,300
2024/01/26 2,295 2,305 2,213 2,221 202,300
2024/01/25 2,325 2,338 2,271 2,280 172,300
2024/01/24 2,299 2,337 2,277 2,317 127,200
2024/01/23 2,328 2,335 2,271 2,286 97,800
2024/01/22 2,242 2,323 2,230 2,315 161,300
2024/01/19 2,280 2,299 2,222 2,228 159,400
2024/01/18 2,255 2,310 2,240 2,262 181,600
2024/01/17 2,320 2,320 2,238 2,258 270,800
2024/01/16 2,345 2,345 2,296 2,321 113,400
2024/01/15 2,317 2,353 2,309 2,343 145,200
2024/01/12 2,310 2,328 2,266 2,300 263,900
2024/01/11 2,430 2,450 2,331 2,336 404,300
2024/01/10 2,500 2,502 2,381 2,399 522,200
2024/01/09 2,415 2,490 2,392 2,490 419,800
2024/01/05 2,459 2,471 2,360 2,365 463,500
2024/01/04 2,270 2,436 2,264 2,435 355,200
2023/12/29 2,263 2,263 2,193 2,240 269,700
2023/12/28 2,210 2,275 2,186 2,275 194,400
2023/12/27 2,250 2,311 2,177 2,215 444,700
2023/12/26 2,138 2,257 2,116 2,218 395,700
2023/12/25 2,100 2,189 2,097 2,129 406,000
2023/12/22 2,012 2,050 2,004 2,016 109,100
2023/12/21 2,025 2,050 1,982 2,026 131,600
2023/12/20 2,119 2,120 2,027 2,035 253,500
2023/12/19 2,082 2,119 2,061 2,119 196,500
2023/12/18 2,023 2,064 1,988 2,036 288,000
2023/12/15 1,891 1,968 1,865 1,954 238,100
2023/12/14 1,911 1,933 1,844 1,851 267,000
2023/12/13 1,921 1,953 1,877 1,893 148,500
2023/12/12 1,919 1,944 1,901 1,916 203,000
2023/12/11 1,961 1,992 1,928 1,933 191,000
2023/12/08 2,001 2,019 1,957 1,965 219,600
2023/12/07 2,045 2,045 2,004 2,011 404,900
2023/12/06 2,045 2,073 2,017 2,060 278,400
2023/12/05 2,150 2,150 2,081 2,082 359,300
2023/12/04 2,187 2,228 2,160 2,168 253,800
2023/12/01 2,266 2,276 2,206 2,237 166,000
2023/11/30 2,222 2,332 2,222 2,284 186,300
2023/11/29 2,198 2,290 2,195 2,249 137,800
2023/11/28 2,259 2,266 2,193 2,211 205,600
2023/11/27 2,331 2,382 2,269 2,280 96,300
2023/11/24 2,361 2,361 2,284 2,330 154,400
2023/11/22 2,284 2,394 2,275 2,344 196,900
2023/11/21 2,240 2,295 2,192 2,284 190,500
2023/11/20 2,214 2,295 2,212 2,240 237,900
2023/11/17 2,240 2,271 2,198 2,214 280,500
2023/11/16 2,265 2,275 2,166 2,236 456,300
2023/11/15 2,171 2,366 2,138 2,345 759,900
2023/11/14 2,200 2,214 2,080 2,155 2,328,700
2023/11/13 2,420 2,420 2,420 2,420 41,700
2023/11/10 3,050 3,165 2,939 3,120 265,200
2023/11/09 3,000 3,070 2,964 3,070 238,600
2023/11/08 3,290 3,325 3,030 3,040 228,700
2023/11/07 3,280 3,280 3,125 3,170 147,400
2023/11/06 3,200 3,365 3,125 3,265 194,500
2023/11/02 3,290 3,300 3,160 3,170 159,300
2023/11/01 3,420 3,465 3,240 3,250 152,400
2023/10/31 3,300 3,435 3,215 3,350 213,000
2023/10/30 3,330 3,335 3,230 3,285 177,800
2023/10/27 3,290 3,445 3,185 3,380 204,300
2023/10/26 3,210 3,275 3,175 3,235 150,400
2023/10/25 3,305 3,395 3,245 3,280 294,200
2023/10/24 3,090 3,205 2,932 3,185 397,800
2023/10/23 3,050 3,090 2,988 3,020 249,400
2023/10/20 3,110 3,130 2,996 3,115 242,500
2023/10/19 3,210 3,230 3,005 3,105 325,600
2023/10/18 3,315 3,350 3,190 3,280 189,300
2023/10/17 3,490 3,515 3,205 3,255 342,400
2023/10/16 3,300 3,405 3,260 3,375 178,400
2023/10/13 3,450 3,460 3,300 3,315 450,900
2023/10/12 3,630 3,630 3,455 3,460 295,600
2023/10/11 3,660 3,690 3,535 3,620 195,300
2023/10/10 3,730 3,770 3,560 3,615 337,100
2023/10/06 3,735 3,765 3,635 3,690 179,700
2023/10/05 3,775 3,810 3,690 3,740 227,500
2023/10/04 3,715 3,840 3,655 3,665 404,800
2023/10/03 3,975 4,075 3,795 3,850 398,900
2023/10/02 4,180 4,190 4,010 4,020 341,400
2023/09/29 4,325 4,410 4,165 4,230 259,300
2023/09/28 4,325 4,495 4,285 4,325 294,700
2023/09/27 4,350 4,440 4,235 4,350 328,100
2023/09/26 4,565 4,570 4,375 4,420 310,700
2023/09/25 4,540 4,670 4,425 4,565 317,900
2023/09/22 4,320 4,445 4,260 4,400 368,400
2023/09/21 4,375 4,585 4,060 4,270 548,900
2023/09/20 4,285 4,450 4,225 4,370 476,100
2023/09/19 4,040 4,260 3,915 4,160 702,500
2023/09/15 3,840 3,900 3,750 3,900 530,800
2023/09/14 3,955 4,065 3,760 3,830 443,000
2023/09/13 3,720 3,815 3,680 3,815 164,600
2023/09/12 3,680 3,720 3,625 3,720 173,600
2023/09/11 3,760 3,830 3,610 3,645 233,800
2023/09/08 3,730 3,855 3,710 3,775 147,300
2023/09/07 3,770 3,790 3,690 3,770 131,300
2023/09/06 3,705 3,750 3,665 3,730 142,400
2023/09/05 3,905 3,905 3,695 3,750 425,900
2023/09/04 3,955 3,995 3,840 3,905 239,900
2023/09/01 3,800 3,930 3,765 3,890 201,300
2023/08/31 3,740 3,955 3,730 3,860 371,300
2023/08/30 3,765 3,820 3,670 3,690 186,700
2023/08/29 3,705 3,835 3,670 3,755 258,500
2023/08/28 3,680 3,765 3,585 3,690 506,000
2023/08/25 3,460 3,525 3,410 3,470 141,300
2023/08/24 3,585 3,585 3,440 3,510 188,600
2023/08/23 3,510 3,580 3,465 3,545 154,300
2023/08/22 3,690 3,745 3,460 3,540 420,200
2023/08/21 3,450 3,660 3,430 3,620 464,100
2023/08/18 3,450 3,475 3,305 3,390 517,500
2023/08/17 3,405 3,605 3,330 3,535 550,500
2023/08/16 3,640 3,705 3,380 3,410 908,200
2023/08/15 3,635 3,780 3,460 3,750 855,900
2023/08/14 4,095 4,105 3,565 3,565 2,578,200
2023/08/10 4,285 4,395 4,265 4,265 340,500
2023/08/09 5,110 5,240 4,955 4,965 522,100
2023/08/08 5,220 5,450 5,100 5,210 500,100
2023/08/07 4,905 5,250 4,825 5,190 429,400
2023/08/04 4,950 5,000 4,790 4,905 205,200
2023/08/03 4,805 5,070 4,755 5,030 276,800
2023/08/02 5,040 5,220 4,785 4,875 389,700
2023/08/01 4,985 5,340 4,775 5,140 1,193,700
2023/07/31 4,525 4,635 4,485 4,635 129,800
2023/07/28 4,450 4,515 4,370 4,425 117,300
2023/07/27 4,395 4,590 4,385 4,515 284,200
2023/07/26 4,440 4,540 4,335 4,385 143,600
2023/07/25 4,350 4,470 4,220 4,465 138,400
2023/07/24 4,290 4,355 4,210 4,345 128,500
2023/07/21 4,220 4,335 4,170 4,335 92,300
2023/07/20 4,240 4,365 4,210 4,275 143,100
2023/07/19 4,280 4,310 4,200 4,230 91,800
2023/07/18 4,310 4,420 4,210 4,210 198,200
2023/07/14 4,660 4,715 4,285 4,320 519,500
2023/07/13 4,880 4,930 4,660 4,730 152,600
2023/07/12 4,740 4,890 4,595 4,845 246,200
2023/07/11 4,460 4,740 4,435 4,715 199,800
2023/07/10 4,435 4,475 4,335 4,445 71,600
2023/07/07 4,435 4,565 4,365 4,435 150,100
2023/07/06 4,635 4,660 4,430 4,430 196,700
2023/07/05 4,690 4,710 4,570 4,700 188,000
2023/07/04 4,700 4,780 4,635 4,735 191,900

このページの先頭へ