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
2019/12/30 1,269 1,276 1,266 1,276 3,900
2019/12/27 1,266 1,270 1,266 1,269 1,600
2019/12/26 1,267 1,267 1,263 1,266 2,400
2019/12/25 1,268 1,268 1,261 1,267 3,600
2019/12/24 1,262 1,267 1,260 1,267 6,600
2019/12/23 1,266 1,269 1,260 1,262 11,300
2019/12/20 1,265 1,268 1,265 1,267 4,400
2019/12/19 1,269 1,269 1,265 1,265 3,900
2019/12/18 1,267 1,270 1,267 1,267 1,500
2019/12/17 1,269 1,269 1,267 1,268 2,400
2019/12/16 1,270 1,270 1,266 1,266 4,900
2019/12/13 1,277 1,277 1,270 1,270 8,300
2019/12/12 1,278 1,279 1,272 1,277 1,500
2019/12/11 1,273 1,280 1,270 1,270 4,900
2019/12/10 1,275 1,276 1,272 1,273 4,300
2019/12/09 1,276 1,277 1,271 1,271 2,300
2019/12/06 1,275 1,276 1,273 1,276 900
2019/12/05 1,277 1,277 1,273 1,276 1,200
2019/12/04 1,276 1,277 1,272 1,277 1,100
2019/12/03 1,270 1,275 1,270 1,272 1,500
2019/12/02 1,273 1,279 1,272 1,272 2,300
2019/11/29 1,272 1,279 1,272 1,272 1,500
2019/11/28 1,268 1,278 1,268 1,270 2,700
2019/11/27 1,272 1,273 1,269 1,269 4,200
2019/11/26 1,275 1,275 1,272 1,272 2,000
2019/11/25 1,278 1,279 1,272 1,273 3,100
2019/11/22 1,277 1,282 1,274 1,275 3,300
2019/11/21 1,276 1,283 1,275 1,276 2,200
2019/11/20 1,281 1,284 1,279 1,279 1,800
2019/11/19 1,281 1,287 1,280 1,281 1,600
2019/11/18 1,282 1,286 1,280 1,280 1,900
2019/11/15 1,282 1,287 1,281 1,287 3,100
2019/11/14 1,287 1,288 1,282 1,283 1,200
2019/11/13 1,287 1,287 1,280 1,287 1,300
2019/11/12 1,283 1,287 1,279 1,287 1,100
2019/11/11 1,276 1,287 1,276 1,287 600
2019/11/08 1,276 1,284 1,275 1,275 2,700
2019/11/07 1,277 1,282 1,274 1,278 2,300
2019/11/06 1,290 1,290 1,275 1,277 4,700
2019/11/05 1,276 1,284 1,276 1,281 7,700
2019/11/01 1,275 1,275 1,274 1,274 600
2019/10/31 1,275 1,275 1,271 1,274 1,300
2019/10/30 1,278 1,278 1,273 1,274 600
2019/10/29 1,275 1,278 1,274 1,278 1,000
2019/10/28 1,271 1,276 1,270 1,275 1,000
2019/10/25 1,274 1,277 1,271 1,271 1,000
2019/10/24 1,274 1,276 1,274 1,274 800
2019/10/23 1,268 1,274 1,268 1,274 1,700
2019/10/21 1,272 1,273 1,268 1,268 2,900
2019/10/18 1,274 1,274 1,271 1,273 400
2019/10/17 1,275 1,275 1,271 1,271 400
2019/10/16 1,270 1,278 1,270 1,277 900
2019/10/15 1,269 1,273 1,269 1,270 1,000
2019/10/11 1,270 1,275 1,269 1,269 1,200
2019/10/10 1,271 1,272 1,269 1,270 1,900
2019/10/09 1,271 1,275 1,270 1,272 1,600
2019/10/08 1,275 1,277 1,275 1,277 1,200
2019/10/07 1,272 1,274 1,270 1,272 1,700
2019/10/04 1,278 1,278 1,271 1,278 700
2019/10/03 1,271 1,276 1,271 1,273 2,300
2019/10/02 1,271 1,275 1,271 1,273 1,300
2019/10/01 1,281 1,281 1,272 1,279 1,600
2019/09/30 1,275 1,281 1,272 1,281 700
2019/09/27 1,275 1,275 1,271 1,275 1,200
2019/09/26 1,280 1,284 1,277 1,284 1,300
2019/09/25 1,286 1,286 1,273 1,280 800
2019/09/24 1,271 1,281 1,271 1,281 1,100
2019/09/20 1,280 1,282 1,275 1,282 500
2019/09/19 1,275 1,280 1,270 1,280 700
2019/09/18 1,269 1,285 1,267 1,280 4,000
2019/09/17 1,268 1,270 1,268 1,269 2,200
2019/09/13 1,267 1,277 1,267 1,270 700
2019/09/12 1,280 1,280 1,267 1,276 1,700
2019/09/11 1,274 1,280 1,270 1,271 2,300
2019/09/10 1,278 1,278 1,271 1,272 2,200
2019/09/09 1,270 1,278 1,270 1,273 900
2019/09/06 1,280 1,281 1,278 1,278 500
2019/09/05 1,277 1,277 1,273 1,275 1,500
2019/09/04 1,277 1,280 1,277 1,280 500
2019/09/03 1,279 1,279 1,277 1,277 1,100
2019/09/02 1,277 1,289 1,277 1,289 300
2019/08/30 1,284 1,284 1,277 1,277 600
2019/08/29 1,285 1,292 1,284 1,284 500
2019/08/28 1,288 1,292 1,280 1,284 3,300
2019/08/27 1,290 1,290 1,288 1,288 600
2019/08/26 1,292 1,292 1,289 1,290 700
2019/08/23 1,280 1,294 1,280 1,280 900
2019/08/22 1,281 1,281 1,280 1,280 600
2019/08/21 1,277 1,288 1,277 1,280 700
2019/08/20 1,277 1,294 1,277 1,290 600
2019/08/19 1,299 1,299 1,278 1,287 1,500
2019/08/16 1,290 1,300 1,284 1,300 600
2019/08/15 1,271 1,294 1,271 1,290 1,000
2019/08/14 1,297 1,297 1,285 1,297 700
2019/08/13 1,306 1,306 1,297 1,297 200
2019/08/09 1,298 1,310 1,298 1,306 500
2019/08/08 1,303 1,310 1,303 1,310 2,300
2019/08/07 1,287 1,304 1,277 1,304 1,100
2019/08/06 1,278 1,287 1,272 1,287 1,200
2019/08/05 1,300 1,300 1,288 1,288 900
2019/08/02 1,302 1,302 1,300 1,300 200
2019/08/01 1,301 1,310 1,301 1,302 1,400
2019/07/31 1,315 1,320 1,313 1,313 300
2019/07/30 1,311 1,320 1,311 1,315 600
2019/07/29 1,313 1,320 1,313 1,320 300
2019/07/26 1,321 1,322 1,320 1,322 600
2019/07/25 1,320 1,321 1,319 1,321 400
2019/07/24 1,313 1,321 1,311 1,319 700
2019/07/23 1,311 1,322 1,311 1,322 200
2019/07/22 1,323 1,323 1,311 1,311 400
2019/07/19 1,311 1,312 1,311 1,312 500
2019/07/18 1,316 1,316 1,306 1,311 700
2019/07/17 1,321 1,321 1,316 1,316 4,600
2019/07/16 1,318 1,322 1,315 1,321 900
2019/07/12 1,330 1,341 1,315 1,320 4,200
2019/07/11 1,315 1,322 1,315 1,320 600
2019/07/10 1,329 1,329 1,315 1,315 1,700
2019/07/09 1,301 1,320 1,301 1,312 1,600
2019/07/08 1,301 1,305 1,298 1,301 1,800
2019/07/05 1,298 1,301 1,295 1,301 700
2019/07/04 1,286 1,298 1,278 1,298 1,300
2019/07/03 1,283 1,286 1,283 1,286 1,200
2019/07/02 1,275 1,283 1,275 1,283 2,400
2019/07/01 1,276 1,279 1,276 1,277 700
2019/06/28 1,275 1,278 1,275 1,278 700
2019/06/27 1,275 1,278 1,275 1,275 1,000
2019/06/26 1,278 1,280 1,275 1,275 1,200
2019/06/25 1,277 1,279 1,274 1,275 900
2019/06/24 1,267 1,270 1,266 1,270 400
2019/06/21 1,266 1,269 1,266 1,269 800
2019/06/20 1,267 1,270 1,262 1,267 600
2019/06/19 1,265 1,270 1,264 1,264 1,800
2019/06/18 1,264 1,275 1,263 1,263 900
2019/06/17 1,264 1,277 1,263 1,264 1,400
2019/06/14 1,266 1,283 1,265 1,265 1,500
2019/06/13 1,279 1,279 1,266 1,266 1,500
2019/06/12 1,281 1,281 1,272 1,279 2,200
2019/06/11 1,271 1,274 1,270 1,271 700
2019/06/10 1,269 1,272 1,269 1,271 1,100
2019/06/07 1,274 1,274 1,266 1,267 3,800
2019/06/06 1,296 1,297 1,274 1,283 1,500
2019/06/05 1,295 1,295 1,272 1,293 1,800
2019/06/04 1,301 1,301 1,287 1,287 500
2019/06/03 1,291 1,292 1,290 1,290 600
2019/05/31 1,295 1,314 1,290 1,293 1,300
2019/05/30 1,298 1,300 1,296 1,296 1,000
2019/05/29 1,319 1,319 1,300 1,300 700
2019/05/28 1,304 1,310 1,301 1,301 1,000
2019/05/27 1,305 1,308 1,305 1,305 1,400
2019/05/24 1,311 1,322 1,310 1,310 800
2019/05/23 1,320 1,322 1,313 1,313 1,100
2019/05/22 1,321 1,326 1,320 1,326 700
2019/05/21 1,322 1,322 1,321 1,321 200
2019/05/20 1,325 1,325 1,323 1,323 400
2019/05/17 1,324 1,337 1,324 1,337 200
2019/05/16 1,328 1,331 1,327 1,331 600
2019/05/15 1,325 1,347 1,325 1,325 700
2019/05/14 1,331 1,349 1,323 1,323 2,800
2019/05/13 1,325 1,329 1,321 1,329 900
2019/05/10 1,336 1,336 1,325 1,325 3,800
2019/05/09 1,339 1,345 1,336 1,345 700
2019/05/08 1,349 1,355 1,340 1,342 900
2019/05/07 1,353 1,353 1,350 1,350 900
2019/04/26 1,355 1,363 1,351 1,363 1,300
2019/04/25 1,370 1,377 1,362 1,362 400
2019/04/24 1,360 1,369 1,358 1,369 500
2019/04/23 1,361 1,368 1,359 1,360 700
2019/04/22 1,370 1,375 1,362 1,362 1,500
2019/04/19 1,364 1,370 1,364 1,370 300
2019/04/18 1,365 1,372 1,363 1,363 400
2019/04/17 1,365 1,373 1,364 1,365 900
2019/04/16 1,373 1,377 1,364 1,365 2,000
2019/04/15 1,375 1,388 1,370 1,370 900
2019/04/12 1,375 1,390 1,373 1,373 500
2019/04/11 1,364 1,391 1,364 1,366 3,300
2019/04/10 1,390 1,390 1,369 1,381 2,800
2019/04/09 1,415 1,430 1,380 1,400 14,300
2019/04/08 1,386 1,407 1,386 1,386 1,300
2019/04/05 1,412 1,412 1,385 1,386 2,400
2019/04/04 1,394 1,415 1,371 1,415 4,500
2019/04/03 1,393 1,394 1,389 1,394 1,100
2019/04/02 1,400 1,400 1,390 1,394 3,000
2019/04/01 1,371 1,392 1,371 1,390 1,300
2019/03/29 1,372 1,375 1,370 1,370 1,200
2019/03/28 1,385 1,415 1,370 1,370 3,600
2019/03/27 1,367 1,390 1,367 1,385 8,200
2019/03/26 1,415 1,424 1,414 1,414 7,200
2019/03/25 1,413 1,424 1,412 1,417 2,500
2019/03/22 1,419 1,420 1,417 1,418 3,200
2019/03/20 1,417 1,419 1,412 1,417 2,700
2019/03/19 1,417 1,418 1,412 1,417 1,800
2019/03/18 1,413 1,417 1,411 1,417 2,300
2019/03/15 1,410 1,419 1,410 1,411 3,000
2019/03/14 1,414 1,416 1,401 1,416 1,400
2019/03/13 1,414 1,417 1,411 1,415 1,200
2019/03/12 1,406 1,411 1,406 1,411 800
2019/03/11 1,404 1,404 1,394 1,404 1,300
2019/03/08 1,405 1,407 1,391 1,404 2,800
2019/03/07 1,406 1,407 1,400 1,402 2,800
2019/03/06 1,404 1,404 1,397 1,403 1,300
2019/03/05 1,404 1,404 1,400 1,404 1,800
2019/03/04 1,396 1,404 1,396 1,401 1,800
2019/03/01 1,395 1,399 1,395 1,395 3,900
2019/02/28 1,391 1,394 1,390 1,394 1,700
2019/02/27 1,390 1,395 1,376 1,389 2,000
2019/02/26 1,426 1,426 1,373 1,382 13,800
2019/02/25 1,424 1,426 1,418 1,419 2,600
2019/02/22 1,422 1,425 1,416 1,416 1,700
2019/02/21 1,406 1,422 1,406 1,421 2,200
2019/02/20 1,405 1,409 1,402 1,405 1,200
2019/02/19 1,405 1,406 1,400 1,405 1,800
2019/02/18 1,407 1,407 1,402 1,405 1,400
2019/02/15 1,418 1,418 1,402 1,402 1,900
2019/02/14 1,424 1,425 1,408 1,417 2,400
2019/02/13 1,424 1,424 1,405 1,417 2,300
2019/02/12 1,409 1,419 1,405 1,405 1,100
2019/02/08 1,410 1,410 1,393 1,409 3,400
2019/02/07 1,410 1,426 1,406 1,426 3,500
2019/02/06 1,404 1,415 1,404 1,415 400
2019/02/05 1,410 1,414 1,403 1,414 1,000
2019/02/04 1,400 1,410 1,400 1,410 700
2019/02/01 1,400 1,409 1,400 1,400 800
2019/01/31 1,401 1,415 1,401 1,408 900
2019/01/30 1,413 1,413 1,400 1,413 1,000
2019/01/29 1,409 1,413 1,405 1,413 800
2019/01/28 1,405 1,405 1,400 1,405 400
2019/01/25 1,410 1,410 1,397 1,405 600
2019/01/24 1,410 1,410 1,400 1,410 1,200
2019/01/23 1,405 1,410 1,400 1,410 900
2019/01/22 1,410 1,410 1,400 1,410 4,700
2019/01/21 1,402 1,410 1,402 1,410 300
2019/01/18 1,410 1,410 1,403 1,410 700
2019/01/17 1,400 1,411 1,399 1,399 500
2019/01/16 1,398 1,411 1,398 1,411 300
2019/01/15 1,401 1,409 1,398 1,398 900
2019/01/11 1,395 1,402 1,391 1,401 1,000
2019/01/10 1,400 1,400 1,395 1,395 10,500
2019/01/09 1,393 1,406 1,393 1,400 300
2019/01/08 1,404 1,413 1,392 1,392 1,600
2019/01/07 1,404 1,404 1,390 1,403 1,000
2019/01/04 1,340 1,390 1,331 1,390 1,500

このページの先頭へ