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
2011/12/30 1,293 1,309 1,293 1,299 5,800
2011/12/29 1,305 1,305 1,285 1,292 4,800
2011/12/28 1,273 1,290 1,272 1,288 6,300
2011/12/27 1,300 1,305 1,271 1,285 23,500
2011/12/26 1,285 1,293 1,265 1,280 15,200
2011/12/22 1,278 1,278 1,265 1,266 4,900
2011/12/21 1,262 1,288 1,255 1,262 16,100
2011/12/20 1,282 1,295 1,268 1,268 15,900
2011/12/19 1,350 1,358 1,277 1,296 32,400
2011/12/16 1,247 1,365 1,237 1,307 120,100
2011/12/15 1,138 1,165 1,130 1,150 6,700
2011/12/14 1,145 1,160 1,145 1,146 2,400
2011/12/13 1,166 1,166 1,130 1,150 8,600
2011/12/12 1,180 1,197 1,160 1,166 8,000
2011/12/09 1,138 1,247 1,135 1,177 23,300
2011/12/08 1,130 1,130 1,121 1,129 5,700
2011/12/07 1,122 1,132 1,110 1,132 13,200
2011/12/06 1,123 1,139 1,122 1,122 16,600
2011/12/05 1,115 1,117 1,095 1,111 12,400
2011/12/02 1,082 1,092 1,079 1,085 2,700
2011/12/01 1,085 1,099 1,082 1,082 7,800
2011/11/30 1,074 1,078 1,072 1,072 1,400
2011/11/29 1,072 1,080 1,070 1,080 9,400
2011/11/28 1,080 1,085 1,070 1,077 3,400
2011/11/25 1,094 1,094 1,068 1,070 7,000
2011/11/24 1,089 1,092 1,070 1,089 7,700
2011/11/22 1,106 1,144 1,085 1,110 18,500
2011/11/21 1,076 1,140 1,073 1,107 23,200
2011/11/18 1,078 1,079 1,069 1,069 6,500
2011/11/17 1,070 1,090 1,070 1,086 27,700
2011/11/16 1,070 1,072 1,065 1,072 8,600
2011/11/15 1,070 1,073 1,070 1,073 5,700
2011/11/14 1,056 1,071 1,056 1,071 8,300
2011/11/11 1,054 1,056 1,054 1,056 2,100
2011/11/10 1,061 1,061 1,050 1,054 7,200
2011/11/09 1,072 1,075 1,071 1,071 2,000
2011/11/08 1,071 1,073 1,069 1,073 6,700
2011/11/07 1,070 1,079 1,060 1,073 12,200
2011/11/04 1,053 1,074 1,053 1,074 4,900
2011/11/02 1,055 1,056 1,047 1,050 3,200
2011/11/01 1,054 1,060 1,054 1,056 1,000
2011/10/31 1,048 1,064 1,040 1,063 6,900
2011/10/28 1,060 1,060 1,043 1,048 1,800
2011/10/27 1,043 1,065 1,043 1,058 1,100
2011/10/26 1,039 1,045 1,037 1,045 800
2011/10/25 1,064 1,064 1,048 1,048 2,300
2011/10/24 1,040 1,048 1,039 1,048 900
2011/10/21 1,048 1,048 1,032 1,034 4,200
2011/10/20 1,061 1,065 1,049 1,049 2,800
2011/10/19 1,070 1,070 1,067 1,070 2,200
2011/10/18 1,045 1,067 1,045 1,067 4,500
2011/10/17 1,060 1,070 1,051 1,070 3,600
2011/10/14 1,040 1,059 1,038 1,057 10,800
2011/10/13 1,020 1,040 1,020 1,036 2,800
2011/10/12 1,026 1,030 1,023 1,030 2,200
2011/10/11 1,026 1,050 1,026 1,031 2,700
2011/10/07 1,016 1,026 1,016 1,026 2,300
2011/10/06 1,022 1,023 1,010 1,016 7,500
2011/10/05 1,025 1,029 1,008 1,011 2,600
2011/10/04 1,035 1,035 1,000 1,025 6,200
2011/10/03 1,045 1,052 1,045 1,052 500
2011/09/30 1,023 1,049 1,023 1,049 5,200
2011/09/29 1,017 1,053 1,016 1,053 2,500
2011/09/28 1,040 1,056 1,036 1,041 3,500
2011/09/27 1,062 1,078 1,056 1,075 4,800
2011/09/26 1,090 1,090 1,040 1,047 9,800
2011/09/22 1,098 1,100 1,080 1,090 5,200
2011/09/21 1,095 1,108 1,076 1,105 3,800
2011/09/20 1,075 1,103 1,075 1,095 8,800
2011/09/16 1,090 1,104 1,084 1,104 7,600
2011/09/15 1,083 1,083 1,064 1,080 7,000
2011/09/14 1,101 1,120 1,076 1,090 9,700
2011/09/13 1,127 1,149 1,100 1,119 17,100
2011/09/12 1,057 1,150 1,034 1,129 27,800
2011/09/09 1,041 1,062 1,041 1,061 6,600
2011/09/08 1,040 1,059 1,035 1,041 13,200
2011/09/07 1,037 1,043 1,030 1,043 4,300
2011/09/06 1,040 1,048 1,016 1,037 9,300
2011/09/05 1,031 1,046 1,031 1,044 3,900
2011/09/02 1,047 1,048 1,029 1,046 7,300
2011/09/01 1,016 1,060 1,016 1,050 21,900
2011/08/31 1,001 1,014 995 1,014 24,400
2011/08/30 998 1,025 993 1,000 18,600
2011/08/29 1,002 1,002 991 995 18,000
2011/08/26 1,003 1,019 986 995 32,700
2011/08/25 984 985 979 979 2,400
2011/08/24 980 982 972 972 12,600
2011/08/23 971 977 970 977 1,000
2011/08/22 978 980 970 970 2,300
2011/08/19 971 974 970 973 2,000
2011/08/18 978 978 972 972 2,900
2011/08/17 975 984 973 982 5,900
2011/08/16 988 990 973 973 9,600
2011/08/15 973 987 973 987 1,300
2011/08/12 985 995 969 972 4,000
2011/08/11 966 971 960 970 5,200
2011/08/10 993 993 970 980 4,100
2011/08/09 965 970 955 963 7,400
2011/08/08 1,006 1,006 979 983 7,100
2011/08/05 975 1,020 960 1,000 28,900
2011/08/04 956 968 955 958 1,800
2011/08/03 955 955 947 953 4,000
2011/08/02 955 958 953 958 1,600
2011/08/01 952 960 952 955 2,500
2011/07/29 955 955 951 955 5,500
2011/07/28 958 958 955 955 5,000
2011/07/27 961 961 960 960 2,600
2011/07/26 965 965 961 961 1,800
2011/07/25 973 973 959 960 2,600
2011/07/22 960 960 955 957 5,100
2011/07/21 961 965 961 961 1,200
2011/07/20 965 965 961 961 1,300
2011/07/19 965 965 960 961 900
2011/07/15 960 965 960 965 2,200
2011/07/14 964 972 960 972 9,900
2011/07/13 964 969 964 965 4,400
2011/07/12 962 969 962 969 1,800
2011/07/11 995 995 968 969 5,300
2011/07/08 983 990 976 983 9,800
2011/07/07 966 984 965 983 5,300
2011/07/06 955 970 955 965 22,700
2011/07/05 955 956 952 955 7,500
2011/07/04 953 955 946 954 10,700
2011/07/01 949 950 940 950 11,000
2011/06/30 941 941 937 940 12,100
2011/06/29 936 940 936 940 9,300
2011/06/28 940 940 935 940 5,400
2011/06/27 948 948 933 944 1,300
2011/06/24 926 926 923 923 12,400
2011/06/23 923 925 922 925 9,300
2011/06/22 924 925 920 920 14,500
2011/06/21 912 916 912 914 7,400
2011/06/20 912 921 912 919 2,600
2011/06/17 922 925 921 925 3,300
2011/06/16 923 925 921 925 4,400
2011/06/15 931 932 925 926 2,200
2011/06/14 933 935 924 925 5,600
2011/06/13 940 940 923 931 6,300
2011/06/10 946 949 941 944 7,000
2011/06/09 950 955 946 950 7,300
2011/06/08 955 955 946 950 6,100
2011/06/07 957 960 949 960 8,100
2011/06/06 957 965 956 956 8,500
2011/06/03 970 979 967 967 3,300
2011/06/02 971 971 967 967 900
2011/06/01 962 985 962 985 7,900
2011/05/31 963 970 960 960 3,900
2011/05/30 963 963 962 963 2,100
2011/05/27 964 970 963 963 2,500
2011/05/26 965 969 964 964 4,100
2011/05/25 980 980 965 965 2,800
2011/05/24 965 967 964 965 6,900
2011/05/23 966 967 963 967 3,400
2011/05/20 970 970 964 964 2,100
2011/05/19 970 975 966 970 6,000
2011/05/18 970 972 965 970 8,800
2011/05/17 970 979 965 970 6,500
2011/05/16 980 987 969 979 14,000
2011/05/13 978 983 972 973 4,800
2011/05/12 981 981 978 978 1,600
2011/05/11 978 985 978 985 1,200
2011/05/10 981 989 977 981 2,600
2011/05/09 982 983 980 981 2,600
2011/05/06 997 999 990 999 3,700
2011/05/02 984 1,001 984 999 7,300
2011/04/28 975 985 975 985 1,200
2011/04/27 973 979 972 974 1,900
2011/04/26 975 980 975 979 4,100
2011/04/25 991 991 970 981 7,600
2011/04/22 984 986 984 985 2,100
2011/04/21 985 985 979 980 3,500
2011/04/20 983 985 982 985 1,500
2011/04/19 998 998 982 984 1,300
2011/04/18 985 998 985 998 6,000
2011/04/15 983 985 980 983 6,900
2011/04/14 979 984 979 983 4,900
2011/04/13 970 979 970 979 3,300
2011/04/12 976 976 967 970 19,500
2011/04/11 972 979 967 967 6,500
2011/04/08 950 969 946 967 9,700
2011/04/07 978 978 960 962 8,600
2011/04/06 966 970 962 963 10,500
2011/04/05 990 990 958 976 22,900
2011/04/04 1,020 1,049 995 999 28,800
2011/04/01 1,069 1,080 1,034 1,050 9,500
2011/03/31 0 0 0 0 0
2011/03/30 0 0 0 0 0
2011/03/29 0 0 0 0 0
2011/03/28 0 0 0 0 0
2011/03/25 0 0 0 0 0
2011/03/24 0 0 0 0 0
2011/03/23 0 0 0 0 0
2011/03/22 0 0 0 0 0
2011/03/18 0 0 0 0 0
2011/03/17 0 0 0 0 0
2011/03/16 0 0 0 0 0
2011/03/15 0 0 0 0 0
2011/03/14 0 0 0 0 0
2011/03/11 0 0 0 0 0
2011/03/10 0 0 0 0 0
2011/03/09 0 0 0 0 0
2011/03/08 0 0 0 0 0
2011/03/07 0 0 0 0 0
2011/03/04 0 0 0 0 0
2011/03/03 0 0 0 0 0

このページの先頭へ