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
2025/06/13 2,340 2,362 2,325 2,350 23,900
2025/06/12 2,313 2,357 2,313 2,325 30,900
2025/06/11 2,322 2,325 2,302 2,306 28,600
2025/06/10 2,375 2,375 2,311 2,325 19,600
2025/06/09 2,332 2,362 2,299 2,325 64,300
2025/06/06 2,481 2,495 2,337 2,337 88,200
2025/06/05 2,589 2,610 2,516 2,531 50,900
2025/06/04 2,568 2,596 2,521 2,589 164,600
2025/06/03 2,469 2,570 2,460 2,568 140,100
2025/06/02 2,410 2,528 2,409 2,510 250,900
2025/05/30 2,380 2,463 2,358 2,460 269,500
2025/05/29 2,329 2,375 2,329 2,375 72,600
2025/05/28 2,279 2,334 2,276 2,334 42,500
2025/05/27 2,244 2,294 2,244 2,279 39,100
2025/05/26 2,254 2,276 2,254 2,255 13,200
2025/05/23 2,281 2,281 2,227 2,244 18,400
2025/05/22 2,230 2,297 2,212 2,285 155,000
2025/05/21 2,206 2,240 2,201 2,235 33,100
2025/05/20 2,163 2,222 2,163 2,206 72,800
2025/05/19 2,102 2,163 2,088 2,163 54,000
2025/05/16 2,133 2,133 2,117 2,126 18,200
2025/05/15 2,124 2,145 2,112 2,133 21,800
2025/05/14 2,095 2,142 2,086 2,131 46,600
2025/05/13 2,090 2,107 2,073 2,085 47,600
2025/05/12 2,101 2,129 2,067 2,076 209,700
2025/05/09 2,271 2,328 2,230 2,244 62,900
2025/05/08 2,265 2,288 2,253 2,265 21,000
2025/05/07 2,278 2,295 2,265 2,265 15,300
2025/05/02 2,282 2,300 2,262 2,277 14,800
2025/05/01 2,275 2,294 2,268 2,269 9,900
2025/04/30 2,261 2,292 2,244 2,275 12,700
2025/04/28 2,250 2,273 2,250 2,259 6,600
2025/04/25 2,227 2,275 2,227 2,255 24,700
2025/04/24 2,222 2,263 2,222 2,237 13,900
2025/04/23 2,230 2,260 2,222 2,222 12,800
2025/04/22 2,200 2,241 2,200 2,220 10,000
2025/04/21 2,228 2,250 2,213 2,219 13,800
2025/04/18 2,204 2,259 2,204 2,250 17,200
2025/04/17 2,206 2,216 2,195 2,204 8,600
2025/04/16 2,210 2,221 2,194 2,206 9,800
2025/04/15 2,240 2,243 2,205 2,210 9,500
2025/04/14 2,278 2,282 2,216 2,217 19,900
2025/04/11 2,199 2,241 2,160 2,241 15,100
2025/04/10 2,258 2,300 2,239 2,249 47,100
2025/04/09 2,147 2,147 2,080 2,113 21,300
2025/04/08 2,138 2,216 2,131 2,195 40,000
2025/04/07 2,002 2,094 1,950 2,016 96,400
2025/04/04 2,240 2,248 2,154 2,183 84,900
2025/04/03 2,203 2,279 2,201 2,271 55,300
2025/04/02 2,332 2,332 2,276 2,302 61,600
2025/04/01 2,358 2,365 2,315 2,332 33,500
2025/03/31 2,350 2,395 2,338 2,355 35,600
2025/03/28 2,417 2,434 2,387 2,394 32,300
2025/03/27 2,493 2,506 2,471 2,492 40,100
2025/03/26 2,489 2,505 2,468 2,497 36,300
2025/03/25 2,492 2,521 2,460 2,480 49,200
2025/03/24 2,520 2,520 2,477 2,483 32,600
2025/03/21 2,538 2,546 2,498 2,498 69,700
2025/03/19 2,533 2,555 2,523 2,538 22,500
2025/03/18 2,520 2,534 2,498 2,523 37,600
2025/03/17 2,514 2,538 2,492 2,495 37,400
2025/03/14 2,490 2,511 2,483 2,483 22,700
2025/03/13 2,500 2,524 2,483 2,483 22,700
2025/03/12 2,528 2,534 2,461 2,487 47,700
2025/03/11 2,502 2,526 2,480 2,522 67,000
2025/03/10 2,520 2,548 2,488 2,534 29,100
2025/03/07 2,482 2,507 2,470 2,488 22,200
2025/03/06 2,510 2,535 2,501 2,504 24,100
2025/03/05 2,430 2,521 2,430 2,496 40,000
2025/03/04 2,449 2,467 2,411 2,429 27,600
2025/03/03 2,404 2,441 2,404 2,436 32,600
2025/02/28 2,362 2,394 2,361 2,394 21,200
2025/02/27 2,375 2,382 2,356 2,382 10,900
2025/02/26 2,398 2,398 2,332 2,343 35,900
2025/02/25 2,332 2,421 2,321 2,382 40,200
2025/02/21 2,406 2,425 2,371 2,375 42,700
2025/02/20 2,437 2,450 2,397 2,406 42,700
2025/02/19 2,399 2,432 2,399 2,408 22,700
2025/02/18 2,416 2,420 2,395 2,398 18,600
2025/02/17 2,447 2,447 2,389 2,399 23,200
2025/02/14 2,387 2,436 2,384 2,397 31,300
2025/02/13 2,390 2,398 2,375 2,376 37,700
2025/02/12 2,415 2,415 2,374 2,374 42,000
2025/02/10 2,382 2,434 2,364 2,401 59,200
2025/02/07 2,400 2,411 2,332 2,361 202,500
2025/02/06 2,535 2,595 2,535 2,593 40,500
2025/02/05 2,476 2,537 2,476 2,527 27,300
2025/02/04 2,507 2,507 2,456 2,456 16,000
2025/02/03 2,517 2,540 2,465 2,470 39,000
2025/01/31 2,536 2,580 2,466 2,492 34,500
2025/01/30 2,513 2,570 2,511 2,550 22,200
2025/01/29 2,518 2,550 2,510 2,522 16,200
2025/01/28 2,520 2,528 2,482 2,518 26,200
2025/01/27 2,531 2,545 2,490 2,530 32,400
2025/01/24 2,500 2,521 2,471 2,515 18,600
2025/01/23 2,479 2,498 2,471 2,471 14,700
2025/01/22 2,493 2,504 2,463 2,483 14,000
2025/01/21 2,509 2,512 2,470 2,472 11,500
2025/01/20 2,453 2,519 2,453 2,505 18,500
2025/01/17 2,459 2,472 2,431 2,438 16,300
2025/01/16 2,500 2,520 2,456 2,465 26,400
2025/01/15 2,486 2,505 2,465 2,497 16,300
2025/01/14 2,519 2,519 2,461 2,486 31,900
2025/01/10 2,526 2,570 2,519 2,540 20,500
2025/01/09 2,512 2,550 2,501 2,529 30,000
2025/01/08 2,520 2,531 2,501 2,514 22,400
2025/01/07 2,579 2,579 2,516 2,532 29,400
2025/01/06 2,489 2,544 2,489 2,519 43,900
2024/12/30 2,438 2,490 2,438 2,455 34,300
2024/12/27 2,415 2,440 2,404 2,428 31,500
2024/12/26 2,345 2,425 2,341 2,386 48,200
2024/12/25 2,351 2,365 2,335 2,345 55,900
2024/12/24 2,337 2,356 2,331 2,353 36,600
2024/12/23 2,359 2,392 2,342 2,342 47,800
2024/12/20 2,377 2,407 2,340 2,345 34,200
2024/12/19 2,340 2,395 2,316 2,370 35,800
2024/12/18 2,396 2,422 2,382 2,383 38,400
2024/12/17 2,417 2,420 2,381 2,385 35,600
2024/12/16 2,431 2,464 2,421 2,421 22,700
2024/12/13 2,441 2,469 2,430 2,430 15,900
2024/12/12 2,459 2,492 2,420 2,469 34,200
2024/12/11 2,500 2,500 2,415 2,440 53,400
2024/12/10 2,544 2,581 2,500 2,500 31,300
2024/12/09 2,539 2,599 2,539 2,544 24,700
2024/12/06 2,597 2,601 2,524 2,556 36,100
2024/12/05 2,597 2,658 2,597 2,597 30,700
2024/12/04 2,676 2,688 2,596 2,596 31,500
2024/12/03 2,619 2,710 2,600 2,689 60,700
2024/12/02 2,686 2,686 2,610 2,619 46,000
2024/11/29 2,600 2,710 2,593 2,665 38,400
2024/11/28 2,686 2,725 2,582 2,650 92,000
2024/11/27 2,766 2,781 2,708 2,736 76,600
2024/11/26 2,704 2,770 2,697 2,756 85,600
2024/11/25 2,646 2,739 2,646 2,701 73,700
2024/11/22 2,640 2,668 2,541 2,646 93,600
2024/11/21 2,625 2,658 2,582 2,654 106,000
2024/11/20 2,401 2,614 2,401 2,599 156,200
2024/11/19 2,389 2,464 2,375 2,436 73,400
2024/11/18 2,280 2,381 2,280 2,375 80,400
2024/11/15 2,270 2,303 2,250 2,280 102,600
2024/11/14 2,338 2,347 2,290 2,295 70,200
2024/11/13 2,334 2,383 2,288 2,350 110,100
2024/11/12 2,126 2,352 2,123 2,337 411,100
2024/11/11 2,080 2,099 2,066 2,076 90,800
2024/11/08 2,049 2,080 2,040 2,080 59,900
2024/11/07 2,056 2,073 2,021 2,033 98,100
2024/11/06 1,989 2,041 1,983 1,983 62,800
2024/11/05 1,952 1,988 1,930 1,986 37,000
2024/11/01 1,971 1,998 1,941 1,950 51,200
2024/10/31 1,961 1,991 1,961 1,980 48,200
2024/10/30 1,990 1,993 1,961 1,961 44,900
2024/10/29 1,963 1,995 1,960 1,993 36,300
2024/10/28 1,897 1,970 1,897 1,960 29,800
2024/10/25 1,957 1,957 1,880 1,918 66,600
2024/10/24 1,950 1,957 1,925 1,938 45,000
2024/10/23 2,002 2,003 1,960 1,961 80,900
2024/10/22 2,061 2,061 1,991 2,003 69,800
2024/10/21 2,078 2,111 2,065 2,065 32,500
2024/10/18 2,076 2,081 2,056 2,056 21,300
2024/10/17 2,112 2,112 2,067 2,076 32,100
2024/10/16 2,104 2,113 2,078 2,082 34,800
2024/10/15 2,111 2,134 2,105 2,113 38,900
2024/10/11 2,116 2,135 2,105 2,105 21,300
2024/10/10 2,148 2,148 2,109 2,116 37,300
2024/10/09 2,164 2,171 2,135 2,140 20,500
2024/10/08 2,191 2,200 2,144 2,151 48,500
2024/10/07 2,208 2,245 2,196 2,221 27,200
2024/10/04 2,180 2,213 2,180 2,189 25,300
2024/10/03 2,202 2,229 2,187 2,187 39,000
2024/10/02 2,196 2,220 2,177 2,183 30,100
2024/10/01 2,213 2,288 2,196 2,222 25,400
2024/09/30 2,183 2,233 2,169 2,187 41,700
2024/09/27 2,225 2,274 2,225 2,260 38,000
2024/09/26 2,229 2,249 2,216 2,231 30,200
2024/09/25 2,203 2,230 2,197 2,206 24,000
2024/09/24 2,250 2,250 2,211 2,227 27,000
2024/09/20 2,249 2,270 2,218 2,218 32,200
2024/09/19 2,235 2,250 2,225 2,244 28,800
2024/09/18 2,169 2,230 2,169 2,215 40,300
2024/09/17 2,140 2,198 2,126 2,161 35,700
2024/09/13 2,102 2,135 2,092 2,125 26,600
2024/09/12 2,068 2,116 2,068 2,102 30,600
2024/09/11 2,140 2,154 2,055 2,063 26,900
2024/09/10 2,152 2,164 2,121 2,131 11,700
2024/09/09 2,043 2,139 2,043 2,120 21,200
2024/09/06 2,161 2,167 2,110 2,113 20,500
2024/09/05 2,126 2,198 2,119 2,147 21,700
2024/09/04 2,199 2,210 2,155 2,155 34,000
2024/09/03 2,224 2,250 2,217 2,249 37,000
2024/09/02 2,250 2,272 2,205 2,205 28,700
2024/08/30 2,250 2,307 2,236 2,258 52,800
2024/08/29 2,228 2,286 2,227 2,267 29,100
2024/08/28 2,250 2,252 2,217 2,217 17,400
2024/08/27 2,205 2,255 2,196 2,251 28,000
2024/08/26 2,150 2,234 2,150 2,218 52,100
2024/08/23 2,116 2,180 2,105 2,169 50,400
2024/08/22 2,094 2,178 2,084 2,166 66,700
2024/08/21 2,108 2,140 2,070 2,072 37,200
2024/08/20 2,083 2,121 2,083 2,109 15,300
2024/08/19 2,057 2,119 2,049 2,083 48,900

このページの先頭へ