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
2020/12/30 1,202 1,212 1,200 1,209 2,600
2020/12/29 1,191 1,211 1,191 1,202 1,200
2020/12/28 1,193 1,193 1,186 1,191 3,400
2020/12/25 1,210 1,210 1,192 1,193 2,500
2020/12/24 1,190 1,201 1,190 1,199 2,400
2020/12/23 1,203 1,210 1,190 1,190 8,500
2020/12/22 1,212 1,212 1,202 1,205 2,500
2020/12/21 1,186 1,212 1,186 1,212 3,200
2020/12/18 1,165 1,190 1,165 1,186 6,600
2020/12/17 1,165 1,174 1,160 1,168 6,200
2020/12/16 1,165 1,165 1,157 1,165 3,100
2020/12/15 1,158 1,164 1,157 1,157 1,400
2020/12/14 1,154 1,160 1,153 1,158 2,200
2020/12/11 1,156 1,161 1,153 1,153 2,500
2020/12/10 1,159 1,160 1,157 1,160 2,000
2020/12/09 1,159 1,162 1,157 1,157 1,200
2020/12/08 1,158 1,164 1,156 1,156 1,300
2020/12/07 1,162 1,166 1,158 1,158 2,200
2020/12/04 1,160 1,162 1,158 1,162 2,200
2020/12/03 1,158 1,169 1,158 1,169 1,900
2020/12/02 1,165 1,168 1,160 1,160 1,600
2020/12/01 1,164 1,165 1,156 1,164 800
2020/11/30 1,167 1,168 1,162 1,162 1,600
2020/11/27 1,157 1,165 1,156 1,165 1,500
2020/11/26 1,162 1,162 1,157 1,157 200
2020/11/25 1,162 1,162 1,155 1,162 2,300
2020/11/24 1,155 1,163 1,151 1,163 1,200
2020/11/20 1,149 1,157 1,149 1,155 3,200
2020/11/19 1,155 1,158 1,155 1,157 800
2020/11/18 1,154 1,159 1,152 1,155 1,000
2020/11/17 1,160 1,165 1,150 1,154 2,600
2020/11/16 1,150 1,164 1,150 1,161 1,100
2020/11/13 1,152 1,160 1,150 1,150 1,400
2020/11/12 1,160 1,165 1,150 1,150 1,800
2020/11/11 1,149 1,163 1,149 1,160 2,000
2020/11/10 1,151 1,154 1,149 1,149 1,600
2020/11/09 1,155 1,159 1,150 1,150 5,200
2020/11/06 1,154 1,162 1,153 1,153 800
2020/11/05 1,153 1,163 1,153 1,153 1,300
2020/11/04 1,154 1,159 1,154 1,155 1,400
2020/11/02 1,157 1,157 1,157 1,157 100
2020/10/30 1,156 1,168 1,156 1,157 800
2020/10/29 1,160 1,161 1,155 1,155 1,100
2020/10/28 1,162 1,170 1,161 1,161 1,000
2020/10/27 1,163 1,169 1,162 1,162 1,100
2020/10/26 1,165 1,167 1,163 1,163 900
2020/10/23 1,163 1,163 1,163 1,163 300
2020/10/22 1,167 1,167 1,165 1,167 1,300
2020/10/21 1,166 1,170 1,166 1,167 700
2020/10/20 1,173 1,173 1,166 1,166 800
2020/10/19 1,166 1,173 1,166 1,173 700
2020/10/16 1,169 1,172 1,165 1,166 800
2020/10/15 1,165 1,173 1,165 1,166 1,000
2020/10/14 1,174 1,178 1,165 1,165 1,300
2020/10/13 1,181 1,181 1,174 1,174 700
2020/10/12 1,167 1,182 1,167 1,171 400
2020/10/09 1,167 1,184 1,167 1,167 700
2020/10/08 1,184 1,184 1,167 1,167 1,100
2020/10/07 1,166 1,174 1,162 1,164 1,900
2020/10/06 1,190 1,190 1,160 1,160 2,500
2020/10/05 1,182 1,182 1,182 1,182 400
2020/10/02 1,183 1,199 1,182 1,182 1,000
2020/09/30 1,184 1,201 1,177 1,183 2,200
2020/09/29 1,190 1,190 1,180 1,184 1,200
2020/09/28 1,177 1,190 1,170 1,190 1,600
2020/09/25 1,248 1,248 1,149 1,164 9,800
2020/09/24 1,158 1,173 1,158 1,164 1,000
2020/09/23 1,160 1,167 1,160 1,160 1,600
2020/09/18 1,162 1,164 1,156 1,160 1,800
2020/09/17 1,180 1,180 1,161 1,166 1,600
2020/09/16 1,166 1,180 1,165 1,174 3,900
2020/09/15 1,181 1,181 1,170 1,180 1,000
2020/09/14 1,184 1,184 1,180 1,180 1,900
2020/09/11 1,185 1,185 1,184 1,184 300
2020/09/10 1,170 1,186 1,165 1,185 1,700
2020/09/09 1,160 1,183 1,160 1,183 1,400
2020/09/08 1,181 1,183 1,174 1,183 900
2020/09/07 1,165 1,178 1,165 1,177 1,200
2020/09/04 1,164 1,165 1,160 1,160 1,700
2020/09/03 1,164 1,164 1,164 1,164 200
2020/09/02 1,148 1,164 1,148 1,164 200
2020/09/01 1,151 1,160 1,148 1,148 300
2020/08/31 1,150 1,168 1,150 1,163 800
2020/08/28 1,151 1,157 1,147 1,147 1,400
2020/08/27 1,153 1,158 1,153 1,153 500
2020/08/26 1,146 1,149 1,146 1,146 600
2020/08/25 1,155 1,155 1,140 1,154 700
2020/08/24 1,140 1,154 1,140 1,154 800
2020/08/21 1,154 1,155 1,135 1,148 3,900
2020/08/20 1,133 1,154 1,133 1,154 1,100
2020/08/19 1,135 1,144 1,135 1,135 700
2020/08/18 1,131 1,140 1,131 1,140 1,200
2020/08/17 1,137 1,139 1,135 1,135 400
2020/08/14 1,132 1,140 1,128 1,134 500
2020/08/13 1,138 1,138 1,135 1,136 900
2020/08/12 1,126 1,138 1,126 1,138 1,700
2020/08/11 1,127 1,127 1,125 1,125 800
2020/08/07 1,139 1,139 1,120 1,125 500
2020/08/06 1,125 1,135 1,118 1,135 600
2020/08/05 1,111 1,121 1,111 1,111 900
2020/08/04 1,112 1,117 1,111 1,112 1,200
2020/08/03 1,111 1,112 1,111 1,112 400
2020/07/31 1,120 1,127 1,111 1,112 2,000
2020/07/30 1,130 1,130 1,121 1,121 500
2020/07/29 1,136 1,139 1,130 1,130 1,600
2020/07/28 1,146 1,146 1,137 1,137 700
2020/07/27 1,150 1,151 1,136 1,140 1,200
2020/07/22 1,139 1,140 1,132 1,132 400
2020/07/21 1,135 1,140 1,135 1,136 700
2020/07/20 1,136 1,138 1,136 1,138 300
2020/07/17 1,140 1,140 1,136 1,136 200
2020/07/16 1,130 1,136 1,126 1,136 1,100
2020/07/15 1,135 1,144 1,135 1,136 500
2020/07/14 1,149 1,149 1,133 1,145 700
2020/07/13 1,136 1,158 1,129 1,141 2,600
2020/07/10 1,169 1,169 1,132 1,136 2,100
2020/07/09 1,148 1,175 1,148 1,167 6,800
2020/07/08 1,126 1,142 1,126 1,140 2,000
2020/07/07 1,126 1,126 1,120 1,123 600
2020/07/06 1,111 1,119 1,111 1,119 900
2020/07/03 1,112 1,119 1,111 1,111 1,400
2020/07/02 1,111 1,121 1,111 1,112 1,400
2020/07/01 1,113 1,113 1,111 1,111 1,700
2020/06/30 1,114 1,119 1,111 1,112 600
2020/06/29 1,112 1,112 1,108 1,108 400
2020/06/26 1,111 1,114 1,110 1,112 900
2020/06/25 1,114 1,114 1,101 1,104 1,900
2020/06/24 1,090 1,101 1,090 1,101 1,300
2020/06/23 1,087 1,096 1,087 1,090 1,900
2020/06/22 1,090 1,095 1,082 1,090 2,400
2020/06/19 1,070 1,079 1,058 1,075 3,500
2020/06/18 1,072 1,084 1,067 1,067 1,700
2020/06/17 1,089 1,089 1,068 1,072 2,000
2020/06/16 1,075 1,090 1,075 1,090 2,100
2020/06/15 1,081 1,085 1,071 1,073 1,500
2020/06/12 1,064 1,080 1,058 1,080 1,900
2020/06/11 1,077 1,088 1,067 1,067 2,800
2020/06/10 1,089 1,089 1,074 1,077 1,600
2020/06/09 1,075 1,075 1,065 1,074 1,000
2020/06/08 1,074 1,074 1,055 1,063 3,000
2020/06/05 1,058 1,064 1,047 1,055 3,700
2020/06/04 1,066 1,069 1,049 1,051 6,300
2020/06/03 1,070 1,070 1,052 1,066 3,800
2020/06/02 1,070 1,071 1,054 1,070 4,300
2020/06/01 1,101 1,101 1,056 1,061 4,200
2020/05/29 1,115 1,115 1,070 1,072 6,000
2020/05/28 1,114 1,127 1,101 1,101 1,400
2020/05/27 1,100 1,115 1,100 1,115 2,400
2020/05/26 1,088 1,100 1,088 1,095 1,300
2020/05/25 1,086 1,095 1,085 1,088 1,100
2020/05/22 1,082 1,086 1,074 1,074 1,600
2020/05/21 1,082 1,086 1,079 1,080 800
2020/05/20 1,073 1,082 1,073 1,082 700
2020/05/19 1,059 1,070 1,059 1,070 1,700
2020/05/18 1,057 1,059 1,052 1,058 1,000
2020/05/15 1,049 1,057 1,049 1,057 500
2020/05/14 1,048 1,057 1,048 1,049 800
2020/05/13 1,048 1,056 1,044 1,056 1,000
2020/05/12 1,057 1,057 1,050 1,053 1,200
2020/05/11 1,028 1,058 1,028 1,056 2,100
2020/05/08 1,026 1,026 1,018 1,026 2,100
2020/05/07 1,024 1,025 1,017 1,019 1,700
2020/05/01 1,025 1,025 1,020 1,023 1,700
2020/04/30 1,026 1,026 1,019 1,025 1,400
2020/04/28 1,020 1,024 1,017 1,020 1,000
2020/04/27 1,022 1,022 1,017 1,019 2,900
2020/04/24 1,020 1,024 1,018 1,024 600
2020/04/23 1,029 1,029 1,017 1,020 1,200
2020/04/22 1,020 1,026 1,017 1,026 1,500
2020/04/21 1,018 1,025 1,017 1,020 600
2020/04/20 1,017 1,026 1,017 1,019 2,200
2020/04/17 1,020 1,021 1,017 1,017 3,900
2020/04/16 1,021 1,026 1,018 1,019 900
2020/04/15 1,025 1,025 1,018 1,019 900
2020/04/14 1,019 1,026 1,018 1,021 1,200
2020/04/13 1,022 1,026 1,018 1,018 1,500
2020/04/10 1,019 1,030 1,019 1,022 900
2020/04/09 1,024 1,024 1,002 1,017 1,400
2020/04/08 1,019 1,037 1,014 1,024 2,100
2020/04/07 996 1,037 996 1,034 2,500
2020/04/06 989 998 988 996 2,500
2020/04/03 1,002 1,003 993 993 2,600
2020/04/02 1,003 1,020 1,000 1,000 2,600
2020/04/01 1,017 1,029 1,004 1,004 3,700
2020/03/31 1,052 1,060 1,036 1,041 3,500
2020/03/30 1,044 1,089 1,016 1,062 7,800
2020/03/27 1,194 1,194 1,180 1,187 6,400
2020/03/26 1,158 1,186 1,157 1,166 3,900
2020/03/25 1,103 1,161 1,103 1,154 3,700
2020/03/24 1,098 1,098 1,070 1,088 3,600
2020/03/23 1,095 1,095 1,038 1,062 2,900
2020/03/19 1,061 1,112 1,010 1,035 3,200
2020/03/18 1,097 1,097 1,069 1,072 1,600
2020/03/17 982 1,060 982 1,034 10,900
2020/03/16 1,072 1,095 1,070 1,083 5,500
2020/03/13 1,079 1,081 1,049 1,072 9,200
2020/03/12 1,157 1,178 1,157 1,169 3,700
2020/03/11 1,200 1,212 1,195 1,200 2,400
2020/03/10 1,150 1,201 1,109 1,200 12,600
2020/03/09 1,201 1,213 1,188 1,190 4,700
2020/03/06 1,236 1,238 1,230 1,230 900
2020/03/05 1,237 1,243 1,237 1,242 1,500
2020/03/04 1,216 1,236 1,216 1,231 1,000
2020/03/03 1,216 1,256 1,216 1,243 2,300
2020/03/02 1,199 1,215 1,188 1,212 7,400
2020/02/28 1,250 1,250 1,213 1,218 10,200
2020/02/27 1,292 1,296 1,272 1,273 8,400
2020/02/26 1,295 1,298 1,292 1,292 5,200
2020/02/25 1,300 1,307 1,294 1,301 2,700
2020/02/21 1,311 1,319 1,311 1,313 900
2020/02/20 1,318 1,320 1,316 1,319 600
2020/02/19 1,314 1,319 1,313 1,318 800
2020/02/18 1,311 1,323 1,311 1,314 3,700
2020/02/17 1,320 1,320 1,311 1,312 1,600
2020/02/14 1,320 1,321 1,310 1,320 4,100
2020/02/13 1,315 1,322 1,315 1,322 2,200
2020/02/12 1,312 1,317 1,312 1,312 1,100
2020/02/10 1,306 1,313 1,306 1,312 2,000
2020/02/07 1,295 1,306 1,293 1,306 2,300
2020/02/06 1,309 1,310 1,302 1,302 1,100
2020/02/05 1,300 1,300 1,294 1,294 800
2020/02/04 1,290 1,296 1,290 1,292 1,600
2020/02/03 1,290 1,297 1,288 1,288 1,100
2020/01/31 1,304 1,304 1,299 1,301 600
2020/01/30 1,300 1,308 1,300 1,308 1,000
2020/01/29 1,298 1,301 1,295 1,300 1,000
2020/01/28 1,302 1,302 1,294 1,300 1,900
2020/01/27 1,305 1,307 1,302 1,302 2,600
2020/01/24 1,306 1,313 1,305 1,305 2,200
2020/01/23 1,305 1,313 1,305 1,305 2,000
2020/01/22 1,310 1,312 1,305 1,310 2,100
2020/01/21 1,305 1,313 1,305 1,313 2,200
2020/01/20 1,295 1,311 1,294 1,305 2,700
2020/01/17 1,300 1,308 1,295 1,296 2,800
2020/01/16 1,291 1,299 1,291 1,299 1,000
2020/01/15 1,285 1,290 1,285 1,290 1,300
2020/01/14 1,284 1,285 1,280 1,285 7,100
2020/01/10 1,283 1,284 1,278 1,284 1,500
2020/01/09 1,280 1,280 1,276 1,278 2,200
2020/01/08 1,280 1,280 1,276 1,280 2,200
2020/01/07 1,276 1,280 1,272 1,280 1,600
2020/01/06 1,271 1,276 1,270 1,276 2,300

このページの先頭へ