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

ゲームカードホールディングス(6249)の株価時系列情報

ゲームカードホールディングス(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
2026/05/22 2,279 2,280 2,261 2,280 14,000
2026/05/21 2,290 2,290 2,267 2,279 10,700
2026/05/20 2,298 2,298 2,271 2,282 14,800
2026/05/19 2,299 2,300 2,273 2,275 11,100
2026/05/18 2,353 2,369 2,240 2,264 43,900
2026/05/15 2,403 2,436 2,323 2,369 52,000
2026/05/14 2,512 2,525 2,470 2,492 17,700
2026/05/13 2,525 2,553 2,525 2,525 5,100
2026/05/12 2,540 2,557 2,525 2,525 13,100
2026/05/11 2,566 2,567 2,527 2,540 14,200
2026/05/08 2,560 2,596 2,560 2,579 6,800
2026/05/07 2,535 2,578 2,535 2,560 17,300
2026/05/01 2,608 2,609 2,534 2,535 26,300
2026/04/30 2,670 2,677 2,604 2,605 15,600
2026/04/28 2,682 2,700 2,677 2,683 8,100
2026/04/27 2,675 2,708 2,675 2,682 10,200
2026/04/24 2,713 2,723 2,682 2,682 6,600
2026/04/23 2,729 2,733 2,694 2,713 10,000
2026/04/22 2,754 2,762 2,728 2,728 4,700
2026/04/21 2,779 2,799 2,758 2,758 4,700
2026/04/20 2,776 2,815 2,776 2,779 11,500
2026/04/17 2,765 2,796 2,754 2,771 10,200
2026/04/16 2,775 2,788 2,752 2,752 10,500
2026/04/15 2,727 2,780 2,727 2,775 14,700
2026/04/14 2,709 2,764 2,709 2,727 19,100
2026/04/13 2,701 2,728 2,701 2,726 11,500
2026/04/10 2,716 2,738 2,701 2,701 6,700
2026/04/09 2,750 2,773 2,712 2,713 18,300
2026/04/08 2,715 2,772 2,715 2,755 18,500
2026/04/07 2,714 2,753 2,700 2,700 10,900
2026/04/06 2,709 2,735 2,694 2,714 15,600
2026/04/03 2,703 2,718 2,699 2,701 11,200
2026/03/27 2,847 2,858 2,815 2,821 31,900
2026/03/26 2,851 2,852 2,820 2,838 15,000
2026/03/25 2,808 2,834 2,804 2,833 11,600
2026/03/24 2,780 2,809 2,774 2,791 13,600
2026/03/23 2,860 2,860 2,763 2,765 42,600
2026/03/19 2,909 2,915 2,851 2,851 24,800
2026/03/18 2,883 2,919 2,883 2,910 18,800
2026/03/17 2,922 2,924 2,887 2,887 15,300
2026/03/16 2,890 2,926 2,887 2,898 17,600
2026/03/13 2,919 2,921 2,882 2,886 16,900
2026/03/12 2,920 2,931 2,900 2,913 17,100
2026/03/11 2,895 2,940 2,886 2,917 15,500
2026/03/10 2,870 2,907 2,865 2,893 12,900
2026/03/09 2,870 2,870 2,809 2,840 26,500
2026/03/06 2,889 2,889 2,850 2,879 10,700
2026/03/05 2,900 2,911 2,861 2,889 22,300
2026/03/04 2,849 2,849 2,776 2,802 36,900
2026/03/03 2,939 2,939 2,880 2,880 21,700
2026/03/02 2,948 2,948 2,897 2,908 22,400
2026/02/27 2,893 2,970 2,891 2,950 44,200
2026/02/26 2,826 2,912 2,825 2,892 28,000
2026/02/25 2,814 2,820 2,783 2,808 18,100
2026/02/24 2,836 2,836 2,792 2,792 25,800
2026/02/20 2,845 2,857 2,812 2,817 19,400
2026/02/19 2,847 2,865 2,828 2,845 14,900
2026/02/18 2,828 2,828 2,789 2,827 6,800
2026/02/17 2,800 2,801 2,778 2,800 13,800
2026/02/16 2,800 2,808 2,778 2,781 20,300
2026/02/13 2,820 2,821 2,777 2,777 37,700
2026/02/12 2,815 2,830 2,800 2,819 24,900
2026/02/10 2,876 2,876 2,800 2,812 42,200
2026/02/09 2,811 2,858 2,798 2,842 45,400
2026/02/06 2,928 2,981 2,778 2,787 156,600
2026/02/05 3,000 3,050 2,990 3,020 22,700
2026/02/04 3,015 3,015 2,957 2,984 23,000
2026/02/03 3,010 3,045 3,000 3,020 8,400
2026/02/02 3,035 3,040 2,988 2,988 14,400
2026/01/30 3,005 3,035 2,990 3,005 9,100
2026/01/29 3,020 3,035 2,982 3,025 14,800
2026/01/28 3,060 3,060 3,000 3,000 10,400
2026/01/27 3,095 3,095 3,010 3,060 12,000
2026/01/26 3,115 3,135 3,075 3,075 7,700
2026/01/23 3,080 3,140 3,080 3,140 10,900
2026/01/22 3,070 3,080 3,055 3,080 7,800
2026/01/21 3,055 3,055 3,000 3,035 11,400
2026/01/20 3,140 3,140 3,070 3,070 9,200
2026/01/19 3,140 3,160 3,105 3,105 10,700
2026/01/16 3,075 3,125 3,070 3,125 14,000
2026/01/15 3,035 3,070 3,000 3,070 11,100
2026/01/14 3,060 3,060 2,995 3,035 15,200
2026/01/13 3,035 3,060 2,997 3,060 33,000
2026/01/09 2,977 3,030 2,977 3,030 11,600
2026/01/08 2,883 2,980 2,880 2,975 25,400
2026/01/07 2,904 2,920 2,867 2,881 23,100
2026/01/06 2,945 2,945 2,888 2,904 18,300
2026/01/05 2,955 2,964 2,896 2,921 35,000
2025/12/30 2,933 2,958 2,908 2,915 20,800
2025/12/29 2,900 2,924 2,884 2,909 41,500
2025/12/26 2,848 2,893 2,848 2,881 18,400
2025/12/25 2,860 2,866 2,844 2,848 13,600
2025/12/24 2,885 2,885 2,843 2,853 17,000
2025/12/23 2,878 2,885 2,868 2,878 8,200
2025/12/22 2,923 2,923 2,849 2,859 35,900
2025/12/19 2,885 2,900 2,876 2,899 10,500
2025/12/18 2,890 2,896 2,870 2,870 10,200
2025/12/17 2,910 2,911 2,879 2,890 16,900
2025/12/16 2,908 2,909 2,895 2,909 9,200
2025/12/15 2,910 2,922 2,891 2,897 11,300
2025/12/12 2,917 2,920 2,876 2,880 8,900
2025/12/11 2,903 2,909 2,868 2,891 12,600
2025/12/10 2,900 2,910 2,853 2,853 34,800
2025/12/09 2,878 2,895 2,865 2,895 10,400
2025/12/08 2,897 2,897 2,850 2,854 23,700
2025/12/05 2,884 2,887 2,850 2,874 10,200
2025/12/04 2,883 2,902 2,853 2,870 11,600
2025/12/03 2,871 2,877 2,840 2,850 13,800
2025/12/02 2,933 2,945 2,860 2,870 18,700
2025/12/01 2,969 2,983 2,910 2,919 17,100
2025/11/28 2,948 2,960 2,916 2,930 18,500
2025/11/27 2,924 2,937 2,909 2,924 23,900
2025/11/26 2,908 2,917 2,887 2,915 28,400
2025/11/25 2,895 2,910 2,842 2,863 69,600
2025/11/21 2,753 2,800 2,728 2,800 27,300
2025/11/20 2,706 2,750 2,704 2,718 30,300
2025/11/19 2,748 2,748 2,666 2,681 37,500
2025/11/18 2,769 2,787 2,728 2,728 35,200
2025/11/17 2,873 2,873 2,765 2,801 27,400
2025/11/14 2,849 2,889 2,833 2,845 51,100
2025/11/13 2,810 2,872 2,773 2,850 34,100
2025/11/12 2,822 2,841 2,763 2,763 73,900
2025/11/11 2,920 2,920 2,814 2,852 40,000
2025/11/10 2,926 2,929 2,900 2,910 9,600
2025/11/07 2,887 2,937 2,861 2,903 56,800
2025/11/06 2,892 2,921 2,881 2,901 33,600
2025/11/05 2,910 2,922 2,820 2,892 52,400
2025/11/04 2,930 2,951 2,912 2,925 51,800
2025/10/31 2,907 2,973 2,907 2,925 27,500
2025/10/30 2,915 2,961 2,915 2,954 8,900
2025/10/29 2,930 2,950 2,920 2,937 17,200
2025/10/28 3,045 3,045 2,890 2,920 31,200
2025/10/27 3,025 3,070 3,015 3,050 11,800
2025/10/24 3,040 3,060 2,971 3,025 24,200
2025/10/23 2,992 3,025 2,992 3,010 10,800
2025/10/22 2,970 3,010 2,970 3,000 14,900
2025/10/21 2,995 2,999 2,970 2,974 6,600
2025/10/20 2,957 2,999 2,955 2,982 7,000
2025/10/17 2,948 2,967 2,928 2,955 12,600
2025/10/16 2,958 3,010 2,953 2,954 10,200
2025/10/15 2,945 2,983 2,938 2,968 13,200
2025/10/14 2,901 2,930 2,874 2,915 47,300
2025/10/10 2,953 2,960 2,926 2,950 17,900
2025/10/09 2,999 3,015 2,943 2,953 40,300
2025/10/08 2,930 3,000 2,927 2,999 16,200
2025/10/07 2,947 2,995 2,942 2,945 19,100
2025/10/06 2,966 2,983 2,928 2,955 14,500
2025/10/03 2,920 2,966 2,918 2,962 11,100
2025/10/02 2,927 2,946 2,901 2,920 24,800
2025/10/01 2,920 2,950 2,881 2,927 31,200
2025/09/30 2,940 2,964 2,899 2,950 20,000
2025/09/29 2,907 2,949 2,880 2,944 19,700
2025/09/26 2,910 2,966 2,910 2,950 24,900
2025/09/25 2,900 2,909 2,875 2,907 15,000
2025/09/24 2,909 2,950 2,861 2,900 46,900
2025/09/22 3,065 3,065 2,949 2,957 43,900
2025/09/19 3,120 3,120 2,975 3,080 146,900
2025/09/18 3,170 3,180 3,105 3,120 16,500
2025/09/17 3,160 3,165 3,125 3,130 20,400
2025/09/16 3,110 3,175 3,100 3,165 36,100
2025/09/12 3,115 3,140 3,100 3,125 25,900
2025/09/11 3,100 3,140 3,100 3,115 15,100
2025/09/10 3,105 3,130 3,100 3,100 30,900
2025/09/09 3,100 3,130 3,100 3,105 24,100
2025/09/08 3,050 3,115 3,050 3,095 23,700
2025/09/05 3,035 3,055 2,999 3,050 15,900
2025/09/04 2,983 3,045 2,980 3,005 26,500
2025/09/03 2,993 3,035 2,980 2,983 31,600
2025/09/02 2,922 3,000 2,921 2,988 42,300
2025/09/01 2,940 2,940 2,891 2,921 90,600
2025/08/29 3,000 3,015 2,945 2,950 43,100
2025/08/28 2,952 3,025 2,896 3,015 197,800
2025/08/27 2,796 2,855 2,756 2,767 45,800
2025/08/26 2,820 2,829 2,773 2,789 26,000
2025/08/25 2,810 2,820 2,762 2,820 28,400
2025/08/22 2,844 2,853 2,790 2,810 44,500
2025/08/21 2,795 2,851 2,774 2,848 73,400
2025/08/20 2,727 2,800 2,702 2,796 63,800
2025/08/19 2,659 2,745 2,631 2,745 98,300
2025/08/18 2,603 2,659 2,603 2,659 23,700
2025/08/15 2,580 2,635 2,550 2,621 34,500
2025/08/14 2,575 2,580 2,544 2,560 12,900
2025/08/13 2,585 2,598 2,559 2,574 14,700
2025/08/12 2,510 2,593 2,495 2,581 67,000
2025/08/08 2,467 2,518 2,460 2,511 43,700
2025/08/07 2,498 2,534 2,482 2,493 52,300
2025/08/06 2,481 2,516 2,481 2,498 20,600
2025/08/05 2,500 2,510 2,481 2,481 16,000
2025/08/04 2,499 2,508 2,473 2,483 36,400
2025/08/01 2,520 2,545 2,496 2,515 35,600
2025/07/31 2,487 2,527 2,461 2,526 36,700
2025/07/30 2,486 2,509 2,479 2,487 24,800
2025/07/29 2,473 2,491 2,465 2,477 4,500
2025/07/28 2,455 2,500 2,455 2,467 6,800
2025/07/25 2,478 2,494 2,450 2,466 11,600
2025/07/24 2,461 2,491 2,461 2,478 8,600
2025/07/23 2,465 2,499 2,465 2,477 11,300
2025/07/22 2,463 2,482 2,449 2,471 7,100
2025/07/18 2,470 2,487 2,467 2,476 6,100
2025/07/17 2,436 2,494 2,436 2,487 14,200

このページの先頭へ