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
2018/12/28 1,353 1,379 1,350 1,361 2,400
2018/12/27 1,356 1,364 1,326 1,361 1,900
2018/12/26 1,290 1,363 1,290 1,296 4,200
2018/12/25 1,302 1,319 1,287 1,299 6,900
2018/12/21 1,397 1,399 1,354 1,355 5,100
2018/12/20 1,402 1,404 1,397 1,397 3,500
2018/12/19 1,403 1,409 1,397 1,398 5,800
2018/12/18 1,400 1,410 1,397 1,408 2,500
2018/12/17 1,410 1,413 1,402 1,410 2,700
2018/12/14 1,401 1,413 1,401 1,413 2,100
2018/12/13 1,412 1,416 1,412 1,416 900
2018/12/12 1,411 1,412 1,403 1,412 1,500
2018/12/11 1,412 1,412 1,400 1,411 1,800
2018/12/10 1,406 1,412 1,400 1,412 4,400
2018/12/07 1,406 1,416 1,406 1,406 1,500
2018/12/06 1,414 1,414 1,413 1,414 800
2018/12/05 1,406 1,415 1,406 1,414 2,100
2018/12/04 1,405 1,410 1,405 1,410 1,500
2018/12/03 1,410 1,416 1,404 1,405 1,900
2018/11/30 1,414 1,416 1,414 1,416 1,300
2018/11/29 1,413 1,414 1,413 1,414 700
2018/11/28 1,409 1,413 1,405 1,413 1,300
2018/11/27 1,400 1,409 1,400 1,409 1,100
2018/11/26 1,417 1,417 1,392 1,395 3,000
2018/11/22 1,399 1,419 1,399 1,419 200
2018/11/21 1,396 1,423 1,396 1,397 1,000
2018/11/20 1,424 1,424 1,397 1,397 12,900
2018/11/19 1,410 1,418 1,396 1,397 1,100
2018/11/16 1,406 1,430 1,406 1,412 1,000
2018/11/15 1,407 1,414 1,406 1,406 700
2018/11/14 1,429 1,429 1,406 1,406 1,300
2018/11/13 1,413 1,413 1,393 1,408 3,100
2018/11/12 1,417 1,430 1,415 1,415 900
2018/11/09 1,431 1,452 1,417 1,417 2,400
2018/11/08 1,410 1,425 1,410 1,416 1,400
2018/11/07 1,412 1,412 1,410 1,410 400
2018/11/06 1,413 1,419 1,399 1,399 900
2018/11/05 1,397 1,404 1,397 1,404 900
2018/11/02 1,409 1,409 1,397 1,409 400
2018/11/01 1,401 1,409 1,395 1,409 700
2018/10/31 1,400 1,400 1,396 1,396 1,300
2018/10/30 1,398 1,398 1,392 1,397 1,600
2018/10/29 1,401 1,401 1,398 1,398 1,600
2018/10/26 1,403 1,403 1,401 1,401 1,500
2018/10/25 1,416 1,418 1,403 1,417 1,500
2018/10/24 1,445 1,445 1,405 1,416 3,200
2018/10/23 1,428 1,428 1,421 1,421 800
2018/10/22 1,433 1,433 1,425 1,428 800
2018/10/19 1,438 1,438 1,421 1,433 1,700
2018/10/18 1,441 1,442 1,440 1,440 1,100
2018/10/17 1,452 1,452 1,452 1,452 300
2018/10/16 1,455 1,455 1,447 1,447 500
2018/10/15 1,455 1,455 1,455 1,455 200
2018/10/12 1,459 1,463 1,450 1,463 1,200
2018/10/11 1,468 1,468 1,458 1,459 1,700
2018/10/10 1,472 1,472 1,469 1,469 1,000
2018/10/09 1,470 1,473 1,470 1,472 800
2018/10/05 1,470 1,470 1,469 1,470 900
2018/10/04 1,471 1,473 1,465 1,473 2,000
2018/10/03 1,466 1,473 1,466 1,468 1,000
2018/10/02 1,467 1,467 1,467 1,467 700
2018/10/01 1,466 1,475 1,466 1,475 1,100
2018/09/28 1,470 1,470 1,467 1,470 800
2018/09/27 1,470 1,471 1,467 1,470 1,400
2018/09/26 1,473 1,474 1,471 1,471 1,400
2018/09/25 1,477 1,479 1,471 1,473 1,400
2018/09/21 1,480 1,480 1,477 1,477 700
2018/09/20 1,478 1,480 1,471 1,471 500
2018/09/19 1,470 1,482 1,470 1,478 1,000
2018/09/18 1,477 1,479 1,468 1,468 1,500
2018/09/14 1,470 1,477 1,470 1,477 500
2018/09/13 1,498 1,498 1,475 1,477 800
2018/09/12 1,495 1,495 1,481 1,488 1,100
2018/09/11 1,495 1,502 1,490 1,495 4,900
2018/09/10 1,488 1,490 1,488 1,490 300
2018/09/07 1,487 1,490 1,472 1,488 1,800
2018/09/06 1,481 1,487 1,481 1,487 400
2018/09/05 1,481 1,481 1,473 1,481 300
2018/09/04 1,481 1,481 1,472 1,472 1,200
2018/09/03 1,485 1,485 1,481 1,481 1,400
2018/08/31 1,481 1,481 1,481 1,481 200
2018/08/30 1,493 1,501 1,493 1,499 2,400
2018/08/29 1,485 1,485 1,472 1,485 1,300
2018/08/28 1,485 1,486 1,485 1,485 1,600
2018/08/27 1,485 1,485 1,485 1,485 200
2018/08/24 1,470 1,480 1,465 1,480 600
2018/08/23 1,466 1,468 1,465 1,465 1,300
2018/08/22 1,466 1,466 1,465 1,465 400
2018/08/21 1,468 1,473 1,465 1,465 900
2018/08/20 1,468 1,468 1,468 1,468 300
2018/08/17 1,468 1,475 1,468 1,468 500
2018/08/16 1,470 1,477 1,470 1,470 900
2018/08/15 1,471 1,480 1,471 1,471 700
2018/08/14 1,467 1,496 1,467 1,471 1,500
2018/08/13 1,480 1,497 1,477 1,497 800
2018/08/10 1,499 1,499 1,480 1,480 1,500
2018/08/09 1,472 1,484 1,470 1,475 2,000
2018/08/08 1,480 1,484 1,480 1,484 900
2018/08/07 1,478 1,489 1,471 1,484 3,200
2018/08/06 1,471 1,478 1,471 1,478 200
2018/08/03 1,479 1,479 1,479 1,479 300
2018/08/02 1,477 1,479 1,476 1,479 300
2018/08/01 1,475 1,480 1,475 1,475 500
2018/07/31 1,475 1,475 1,474 1,475 600
2018/07/30 1,475 1,484 1,475 1,475 700
2018/07/27 1,474 1,485 1,463 1,474 1,600
2018/07/26 1,485 1,485 1,473 1,474 1,800
2018/07/25 1,480 1,490 1,480 1,490 4,600
2018/07/24 1,476 1,476 1,475 1,475 1,000
2018/07/23 1,485 1,490 1,475 1,476 2,300
2018/07/20 1,476 1,480 1,475 1,475 1,600
2018/07/19 1,476 1,478 1,476 1,476 3,000
2018/07/18 1,463 1,476 1,463 1,476 1,200
2018/07/17 1,476 1,476 1,475 1,475 300
2018/07/13 1,463 1,470 1,460 1,463 1,200
2018/07/12 1,477 1,477 1,463 1,463 700
2018/07/11 1,471 1,478 1,462 1,463 2,000
2018/07/10 1,498 1,498 1,478 1,478 700
2018/07/09 1,480 1,480 1,472 1,474 700
2018/07/06 1,489 1,489 1,465 1,480 1,900
2018/07/05 1,473 1,490 1,470 1,472 1,400
2018/07/04 1,475 1,487 1,461 1,487 1,900
2018/07/03 1,485 1,490 1,476 1,485 1,800
2018/07/02 1,495 1,498 1,485 1,485 2,200
2018/06/29 1,488 1,495 1,488 1,495 700
2018/06/28 1,498 1,500 1,484 1,486 3,700
2018/06/27 1,485 1,500 1,484 1,485 2,000
2018/06/26 1,478 1,485 1,478 1,485 1,300
2018/06/25 1,490 1,490 1,478 1,484 1,300
2018/06/22 1,481 1,490 1,481 1,490 500
2018/06/21 1,489 1,490 1,480 1,490 1,500
2018/06/20 1,481 1,496 1,481 1,482 1,000
2018/06/19 1,485 1,493 1,482 1,482 2,100
2018/06/18 1,498 1,500 1,495 1,500 1,200
2018/06/15 1,494 1,497 1,483 1,495 2,400
2018/06/14 1,486 1,493 1,482 1,482 1,800
2018/06/13 1,488 1,497 1,486 1,486 500
2018/06/12 1,488 1,488 1,488 1,488 300
2018/06/11 1,493 1,493 1,486 1,486 700
2018/06/08 1,496 1,496 1,493 1,493 200
2018/06/07 1,490 1,499 1,483 1,499 1,100
2018/06/06 1,482 1,494 1,482 1,494 600
2018/06/05 1,482 1,500 1,482 1,482 1,500
2018/06/04 1,492 1,500 1,478 1,482 1,000
2018/06/01 1,475 1,479 1,473 1,477 1,000
2018/05/31 1,475 1,475 1,473 1,473 800
2018/05/30 1,471 1,472 1,470 1,472 700
2018/05/29 1,484 1,484 1,483 1,483 400
2018/05/28 1,496 1,500 1,476 1,482 2,600
2018/05/25 1,485 1,510 1,476 1,486 2,700
2018/05/24 1,480 1,490 1,471 1,471 800
2018/05/23 1,470 1,489 1,470 1,480 2,100
2018/05/22 1,477 1,485 1,469 1,479 2,500
2018/05/21 1,464 1,468 1,421 1,468 10,200
2018/05/18 1,493 1,493 1,478 1,479 2,400
2018/05/17 1,507 1,515 1,494 1,494 4,300
2018/05/16 1,511 1,520 1,505 1,505 2,000
2018/05/15 1,526 1,526 1,511 1,512 900
2018/05/14 1,516 1,527 1,513 1,526 1,400
2018/05/11 1,507 1,530 1,507 1,515 8,500
2018/05/10 1,539 1,546 1,530 1,546 2,300
2018/05/09 1,530 1,530 1,523 1,530 1,300
2018/05/08 1,530 1,535 1,522 1,530 1,500
2018/05/07 1,522 1,534 1,521 1,530 3,800
2018/05/02 1,544 1,544 1,531 1,542 1,100
2018/05/01 1,528 1,544 1,521 1,544 3,000
2018/04/27 1,529 1,529 1,528 1,528 1,100
2018/04/26 1,530 1,540 1,528 1,528 4,000
2018/04/25 1,540 1,543 1,535 1,540 1,500
2018/04/24 1,530 1,540 1,527 1,540 2,100
2018/04/23 1,525 1,540 1,525 1,540 2,200
2018/04/20 1,521 1,536 1,520 1,525 1,400
2018/04/19 1,541 1,541 1,520 1,520 3,300
2018/04/18 1,533 1,543 1,528 1,541 1,800
2018/04/17 1,528 1,543 1,528 1,533 1,900
2018/04/16 1,521 1,533 1,521 1,533 1,400
2018/04/13 1,538 1,548 1,534 1,539 900
2018/04/12 1,524 1,540 1,524 1,538 1,900
2018/04/11 1,554 1,554 1,517 1,538 4,400
2018/04/10 1,563 1,569 1,554 1,554 4,000
2018/04/09 1,570 1,573 1,560 1,569 3,300
2018/04/06 1,583 1,589 1,565 1,585 3,200
2018/04/05 1,590 1,598 1,582 1,595 3,600
2018/04/04 1,599 1,599 1,588 1,588 1,400
2018/04/03 1,581 1,605 1,581 1,605 6,500
2018/04/02 1,575 1,605 1,575 1,592 5,000
2018/03/30 1,590 1,607 1,590 1,591 3,500
2018/03/29 1,586 1,600 1,586 1,590 5,200
2018/03/28 1,546 1,606 1,540 1,586 18,200
2018/03/27 1,664 1,664 1,631 1,633 10,100
2018/03/26 1,660 1,660 1,628 1,643 8,700
2018/03/23 1,688 1,696 1,675 1,676 5,900
2018/03/22 1,720 1,724 1,694 1,700 7,400
2018/03/20 1,743 1,747 1,722 1,724 8,700
2018/03/19 1,740 1,759 1,740 1,757 11,300
2018/03/16 1,749 1,753 1,735 1,740 8,400
2018/03/15 1,724 1,744 1,724 1,744 3,100
2018/03/14 1,720 1,748 1,713 1,716 10,700
2018/03/13 1,693 1,749 1,681 1,749 20,000
2018/03/12 1,686 1,693 1,673 1,693 6,800
2018/03/09 1,676 1,684 1,650 1,682 7,500
2018/03/08 1,666 1,683 1,656 1,681 4,400
2018/03/07 1,649 1,666 1,648 1,666 3,200
2018/03/06 1,647 1,659 1,640 1,648 7,800
2018/03/05 1,647 1,648 1,631 1,631 6,700
2018/03/02 1,639 1,648 1,630 1,648 7,500
2018/03/01 1,637 1,652 1,630 1,650 9,300
2018/02/28 1,698 1,698 1,651 1,651 10,300
2018/02/27 1,700 1,700 1,670 1,674 12,300
2018/02/26 1,650 1,674 1,642 1,674 13,000
2018/02/23 1,600 1,630 1,583 1,625 8,800
2018/02/22 1,561 1,597 1,550 1,597 10,200
2018/02/21 1,559 1,565 1,551 1,565 4,800
2018/02/20 1,555 1,555 1,546 1,552 3,600
2018/02/19 1,549 1,553 1,538 1,552 5,400
2018/02/16 1,552 1,552 1,538 1,538 4,000
2018/02/15 1,534 1,548 1,524 1,536 4,000
2018/02/14 1,558 1,558 1,522 1,534 6,200
2018/02/13 1,551 1,560 1,539 1,558 11,100
2018/02/09 1,555 1,575 1,519 1,545 28,400
2018/02/08 1,508 1,540 1,500 1,539 7,300
2018/02/07 1,488 1,507 1,488 1,497 5,600
2018/02/06 1,489 1,501 1,480 1,497 18,300
2018/02/05 1,520 1,529 1,511 1,513 5,100
2018/02/02 1,521 1,533 1,521 1,522 5,900
2018/02/01 1,525 1,526 1,518 1,521 3,000
2018/01/31 1,515 1,523 1,513 1,521 3,400
2018/01/30 1,527 1,529 1,515 1,515 11,200
2018/01/29 1,530 1,550 1,518 1,518 16,600
2018/01/26 1,502 1,514 1,502 1,513 3,500
2018/01/25 1,502 1,507 1,499 1,499 3,000
2018/01/24 1,500 1,505 1,495 1,496 2,500
2018/01/23 1,493 1,496 1,492 1,495 2,800
2018/01/22 1,488 1,493 1,481 1,484 2,300
2018/01/19 1,483 1,497 1,473 1,488 2,200
2018/01/18 1,483 1,496 1,468 1,483 3,500
2018/01/17 1,508 1,508 1,444 1,482 14,800
2018/01/16 1,510 1,515 1,491 1,502 6,500
2018/01/15 1,476 1,512 1,471 1,505 12,500
2018/01/12 1,465 1,469 1,460 1,465 7,900
2018/01/11 1,436 1,460 1,436 1,460 10,100
2018/01/10 1,427 1,431 1,427 1,431 2,300
2018/01/09 1,420 1,427 1,420 1,427 2,800
2018/01/05 1,418 1,423 1,417 1,417 3,900
2018/01/04 1,429 1,429 1,418 1,418 3,100

このページの先頭へ