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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,240 | 2,266 | 2,213 | 2,216 | 41,400 |
| 2024/07/25 | 2,248 | 2,268 | 2,230 | 2,231 | 72,200 |
| 2024/07/24 | 2,308 | 2,339 | 2,279 | 2,280 | 82,200 |
| 2024/07/23 | 2,328 | 2,354 | 2,311 | 2,335 | 41,400 |
| 2024/07/22 | 2,405 | 2,417 | 2,322 | 2,323 | 81,200 |
| 2024/07/19 | 2,426 | 2,441 | 2,385 | 2,401 | 34,800 |
| 2024/07/18 | 2,470 | 2,470 | 2,408 | 2,416 | 51,900 |
| 2024/07/17 | 2,431 | 2,486 | 2,421 | 2,482 | 44,500 |
| 2024/07/16 | 2,450 | 2,455 | 2,426 | 2,432 | 20,800 |
| 2024/07/12 | 2,371 | 2,444 | 2,370 | 2,414 | 32,300 |
| 2024/07/11 | 2,417 | 2,427 | 2,394 | 2,405 | 21,000 |
| 2024/07/10 | 2,429 | 2,444 | 2,396 | 2,402 | 29,300 |
| 2024/07/09 | 2,427 | 2,453 | 2,421 | 2,425 | 29,900 |
| 2024/07/08 | 2,441 | 2,455 | 2,420 | 2,420 | 56,300 |
| 2024/07/05 | 2,500 | 2,506 | 2,452 | 2,468 | 33,900 |
| 2024/07/04 | 2,490 | 2,528 | 2,486 | 2,503 | 77,200 |
| 2024/07/03 | 2,467 | 2,470 | 2,432 | 2,470 | 30,100 |
| 2024/07/02 | 2,486 | 2,486 | 2,439 | 2,461 | 28,200 |
| 2024/07/01 | 2,476 | 2,497 | 2,435 | 2,436 | 24,500 |
| 2024/06/28 | 2,499 | 2,514 | 2,451 | 2,458 | 49,800 |
| 2024/06/27 | 2,445 | 2,491 | 2,435 | 2,487 | 67,400 |
| 2024/06/26 | 2,398 | 2,515 | 2,398 | 2,444 | 135,500 |
| 2024/06/25 | 2,439 | 2,445 | 2,398 | 2,398 | 30,300 |
| 2024/06/24 | 2,474 | 2,478 | 2,392 | 2,436 | 54,500 |
| 2024/06/21 | 2,359 | 2,445 | 2,359 | 2,426 | 94,800 |
| 2024/06/20 | 2,340 | 2,384 | 2,335 | 2,359 | 62,700 |
| 2024/06/19 | 2,367 | 2,370 | 2,316 | 2,337 | 48,500 |
| 2024/06/18 | 2,389 | 2,421 | 2,360 | 2,367 | 42,900 |
| 2024/06/17 | 2,390 | 2,390 | 2,332 | 2,362 | 60,400 |
| 2024/06/14 | 2,402 | 2,427 | 2,373 | 2,412 | 57,600 |
| 2024/06/13 | 2,428 | 2,457 | 2,406 | 2,414 | 48,100 |
| 2024/06/12 | 2,420 | 2,455 | 2,398 | 2,445 | 37,300 |
| 2024/06/11 | 2,472 | 2,486 | 2,431 | 2,433 | 40,900 |
| 2024/06/10 | 2,515 | 2,516 | 2,440 | 2,481 | 49,000 |
| 2024/06/07 | 2,509 | 2,521 | 2,483 | 2,515 | 67,900 |
| 2024/06/06 | 2,492 | 2,505 | 2,458 | 2,504 | 54,000 |
| 2024/06/05 | 2,498 | 2,498 | 2,461 | 2,487 | 30,900 |
| 2024/06/04 | 2,453 | 2,523 | 2,447 | 2,500 | 86,600 |
| 2024/06/03 | 2,383 | 2,464 | 2,361 | 2,453 | 71,600 |
| 2024/05/31 | 2,329 | 2,404 | 2,329 | 2,399 | 56,400 |
| 2024/05/30 | 2,371 | 2,380 | 2,312 | 2,329 | 71,100 |
| 2024/05/29 | 2,391 | 2,457 | 2,374 | 2,382 | 67,100 |
| 2024/05/28 | 2,430 | 2,430 | 2,384 | 2,391 | 33,500 |
| 2024/05/27 | 2,340 | 2,429 | 2,340 | 2,428 | 71,900 |
| 2024/05/24 | 2,326 | 2,351 | 2,294 | 2,335 | 84,100 |
| 2024/05/23 | 2,438 | 2,438 | 2,358 | 2,371 | 120,000 |
| 2024/05/22 | 2,523 | 2,523 | 2,449 | 2,449 | 74,300 |
| 2024/05/21 | 2,473 | 2,538 | 2,473 | 2,511 | 173,400 |
| 2024/05/20 | 2,351 | 2,497 | 2,351 | 2,441 | 186,200 |
| 2024/05/17 | 2,380 | 2,387 | 2,331 | 2,335 | 73,400 |
| 2024/05/16 | 2,331 | 2,368 | 2,160 | 2,354 | 274,900 |
| 2024/05/15 | 2,400 | 2,428 | 2,338 | 2,345 | 64,400 |
| 2024/05/14 | 2,405 | 2,419 | 2,370 | 2,403 | 113,900 |
| 2024/05/13 | 2,349 | 2,422 | 2,346 | 2,405 | 217,400 |
| 2024/05/10 | 2,250 | 2,357 | 2,244 | 2,330 | 624,200 |
| 2024/05/09 | 2,092 | 2,154 | 2,061 | 2,100 | 462,700 |
| 2024/05/08 | 2,249 | 2,306 | 2,249 | 2,272 | 101,900 |
| 2024/05/07 | 2,280 | 2,280 | 2,236 | 2,240 | 120,300 |
| 2024/05/02 | 2,281 | 2,299 | 2,272 | 2,274 | 33,800 |
| 2024/05/01 | 2,314 | 2,324 | 2,266 | 2,282 | 67,900 |
| 2024/04/30 | 2,320 | 2,326 | 2,287 | 2,301 | 58,000 |
| 2024/04/26 | 2,293 | 2,322 | 2,283 | 2,312 | 40,800 |
| 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 |