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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,397 | 2,435 | 2,305 | 2,352 | 465,800 |
| 2022/12/29 | 2,209 | 2,380 | 2,190 | 2,377 | 340,700 |
| 2022/12/28 | 2,188 | 2,287 | 2,130 | 2,216 | 400,800 |
| 2022/12/27 | 2,095 | 2,245 | 2,054 | 2,200 | 449,000 |
| 2022/12/26 | 1,973 | 2,063 | 1,945 | 2,048 | 232,300 |
| 2022/12/23 | 2,014 | 2,049 | 1,929 | 1,935 | 177,200 |
| 2022/12/22 | 2,009 | 2,070 | 1,982 | 2,028 | 187,400 |
| 2022/12/21 | 1,910 | 2,014 | 1,883 | 1,992 | 213,500 |
| 2022/12/20 | 1,952 | 2,014 | 1,843 | 1,923 | 409,200 |
| 2022/12/19 | 2,050 | 2,211 | 1,972 | 2,000 | 499,300 |
| 2022/12/16 | 1,960 | 2,034 | 1,929 | 2,024 | 389,200 |
| 2022/12/15 | 1,877 | 2,034 | 1,834 | 1,960 | 547,200 |
| 2022/12/14 | 1,830 | 1,870 | 1,753 | 1,820 | 326,500 |
| 2022/12/13 | 1,785 | 1,806 | 1,725 | 1,797 | 149,100 |
| 2022/12/12 | 1,620 | 1,789 | 1,620 | 1,774 | 270,400 |
| 2022/12/09 | 1,630 | 1,659 | 1,621 | 1,629 | 41,200 |
| 2022/12/08 | 1,650 | 1,660 | 1,618 | 1,635 | 58,900 |
| 2022/12/07 | 1,685 | 1,686 | 1,631 | 1,679 | 91,100 |
| 2022/12/06 | 1,660 | 1,699 | 1,616 | 1,692 | 203,600 |
| 2022/12/05 | 1,535 | 1,617 | 1,528 | 1,585 | 75,000 |
| 2022/12/02 | 1,550 | 1,554 | 1,515 | 1,520 | 23,100 |
| 2022/12/01 | 1,594 | 1,634 | 1,541 | 1,550 | 79,500 |
| 2022/11/30 | 1,545 | 1,560 | 1,510 | 1,554 | 35,400 |
| 2022/11/29 | 1,565 | 1,598 | 1,510 | 1,542 | 74,300 |
| 2022/11/28 | 1,600 | 1,626 | 1,551 | 1,571 | 101,200 |
| 2022/11/25 | 1,555 | 1,590 | 1,529 | 1,572 | 96,500 |
| 2022/11/24 | 1,543 | 1,559 | 1,486 | 1,528 | 75,400 |
| 2022/11/22 | 1,501 | 1,605 | 1,476 | 1,560 | 217,400 |
| 2022/11/21 | 1,397 | 1,480 | 1,396 | 1,471 | 64,600 |
| 2022/11/18 | 1,370 | 1,434 | 1,369 | 1,406 | 46,600 |
| 2022/11/17 | 1,363 | 1,376 | 1,353 | 1,370 | 16,600 |
| 2022/11/16 | 1,348 | 1,380 | 1,341 | 1,372 | 15,000 |
| 2022/11/15 | 1,412 | 1,412 | 1,333 | 1,356 | 27,600 |
| 2022/11/14 | 1,396 | 1,419 | 1,375 | 1,419 | 11,800 |
| 2022/11/11 | 1,417 | 1,458 | 1,321 | 1,420 | 67,700 |
| 2022/11/10 | 1,425 | 1,440 | 1,400 | 1,425 | 32,100 |
| 2022/11/09 | 1,398 | 1,450 | 1,381 | 1,439 | 31,200 |
| 2022/11/08 | 1,403 | 1,430 | 1,306 | 1,413 | 38,200 |
| 2022/11/07 | 1,433 | 1,437 | 1,302 | 1,386 | 55,000 |
| 2022/11/04 | 1,480 | 1,499 | 1,374 | 1,425 | 50,000 |
| 2022/11/02 | 1,470 | 1,539 | 1,423 | 1,487 | 86,500 |
| 2022/11/01 | 1,385 | 1,472 | 1,378 | 1,472 | 69,300 |
| 2022/10/31 | 1,340 | 1,380 | 1,340 | 1,380 | 54,000 |
| 2022/10/28 | 1,310 | 1,331 | 1,305 | 1,325 | 27,400 |
| 2022/10/27 | 1,279 | 1,329 | 1,272 | 1,311 | 49,100 |
| 2022/10/26 | 1,261 | 1,282 | 1,253 | 1,282 | 34,800 |
| 2022/10/25 | 1,264 | 1,266 | 1,250 | 1,264 | 27,700 |
| 2022/10/24 | 1,260 | 1,275 | 1,238 | 1,249 | 62,000 |
| 2022/10/21 | 1,188 | 1,220 | 1,179 | 1,219 | 26,600 |
| 2022/10/20 | 1,159 | 1,188 | 1,150 | 1,188 | 13,500 |
| 2022/10/19 | 1,147 | 1,163 | 1,139 | 1,159 | 8,800 |
| 2022/10/18 | 1,142 | 1,147 | 1,127 | 1,147 | 8,600 |
| 2022/10/17 | 1,125 | 1,137 | 1,125 | 1,132 | 3,400 |
| 2022/10/14 | 1,128 | 1,135 | 1,122 | 1,124 | 5,900 |
| 2022/10/13 | 1,126 | 1,136 | 1,116 | 1,128 | 9,000 |
| 2022/10/12 | 1,095 | 1,132 | 1,095 | 1,126 | 4,200 |
| 2022/10/11 | 1,113 | 1,113 | 1,095 | 1,095 | 4,700 |
| 2022/10/07 | 1,107 | 1,114 | 1,101 | 1,114 | 2,300 |
| 2022/10/06 | 1,088 | 1,114 | 1,086 | 1,107 | 4,700 |
| 2022/10/05 | 1,092 | 1,100 | 1,074 | 1,100 | 4,700 |
| 2022/10/04 | 1,061 | 1,144 | 1,061 | 1,072 | 15,000 |
| 2022/10/03 | 1,077 | 1,087 | 1,058 | 1,060 | 8,000 |
| 2022/09/30 | 1,076 | 1,090 | 1,075 | 1,088 | 5,200 |
| 2022/09/29 | 1,072 | 1,090 | 1,072 | 1,077 | 9,800 |
| 2022/09/28 | 1,111 | 1,121 | 1,050 | 1,071 | 17,400 |
| 2022/09/27 | 1,152 | 1,152 | 1,111 | 1,121 | 8,400 |
| 2022/09/26 | 1,165 | 1,165 | 1,150 | 1,151 | 4,200 |
| 2022/09/22 | 1,151 | 1,168 | 1,151 | 1,168 | 10,200 |
| 2022/09/21 | 1,161 | 1,161 | 1,150 | 1,156 | 8,700 |
| 2022/09/20 | 1,186 | 1,195 | 1,150 | 1,164 | 13,000 |
| 2022/09/16 | 1,185 | 1,189 | 1,150 | 1,189 | 17,400 |
| 2022/09/15 | 1,143 | 1,195 | 1,139 | 1,189 | 30,300 |
| 2022/09/14 | 1,117 | 1,140 | 1,115 | 1,140 | 28,000 |
| 2022/09/13 | 1,108 | 1,116 | 1,103 | 1,113 | 12,600 |
| 2022/09/12 | 1,099 | 1,125 | 1,098 | 1,104 | 27,800 |
| 2022/09/09 | 1,065 | 1,080 | 1,065 | 1,080 | 12,400 |
| 2022/09/08 | 1,057 | 1,067 | 1,053 | 1,065 | 10,200 |
| 2022/09/07 | 1,045 | 1,059 | 1,042 | 1,050 | 7,200 |
| 2022/09/06 | 1,046 | 1,046 | 1,039 | 1,044 | 3,100 |
| 2022/09/05 | 1,060 | 1,060 | 1,030 | 1,043 | 7,500 |
| 2022/09/02 | 1,034 | 1,034 | 1,024 | 1,034 | 3,100 |
| 2022/09/01 | 1,024 | 1,050 | 1,024 | 1,034 | 5,700 |
| 2022/08/31 | 1,025 | 1,026 | 1,024 | 1,024 | 800 |
| 2022/08/30 | 1,025 | 1,027 | 1,024 | 1,025 | 2,700 |
| 2022/08/29 | 1,025 | 1,027 | 1,023 | 1,026 | 2,600 |
| 2022/08/26 | 1,024 | 1,026 | 1,023 | 1,026 | 4,100 |
| 2022/08/25 | 1,020 | 1,024 | 1,018 | 1,024 | 1,600 |
| 2022/08/24 | 1,020 | 1,021 | 1,017 | 1,020 | 2,600 |
| 2022/08/23 | 1,018 | 1,018 | 1,015 | 1,017 | 1,400 |
| 2022/08/22 | 1,015 | 1,018 | 1,014 | 1,016 | 3,800 |
| 2022/08/19 | 1,013 | 1,017 | 1,013 | 1,014 | 1,500 |
| 2022/08/18 | 1,012 | 1,013 | 1,011 | 1,013 | 1,800 |
| 2022/08/17 | 1,012 | 1,015 | 1,011 | 1,012 | 4,500 |
| 2022/08/16 | 1,011 | 1,012 | 1,008 | 1,012 | 2,800 |
| 2022/08/15 | 1,010 | 1,011 | 1,007 | 1,009 | 4,800 |
| 2022/08/12 | 1,007 | 1,010 | 1,006 | 1,009 | 4,000 |
| 2022/08/10 | 1,011 | 1,011 | 1,007 | 1,009 | 2,500 |
| 2022/08/09 | 1,009 | 1,011 | 1,007 | 1,011 | 1,800 |
| 2022/08/08 | 1,009 | 1,011 | 1,008 | 1,009 | 2,100 |
| 2022/08/05 | 1,007 | 1,010 | 1,007 | 1,008 | 1,300 |
| 2022/08/04 | 1,008 | 1,010 | 1,007 | 1,009 | 1,000 |
| 2022/08/03 | 1,009 | 1,010 | 1,008 | 1,010 | 1,800 |
| 2022/08/02 | 1,009 | 1,010 | 1,008 | 1,009 | 800 |
| 2022/08/01 | 1,010 | 1,012 | 1,007 | 1,012 | 2,700 |
| 2022/07/29 | 1,007 | 1,010 | 1,005 | 1,006 | 3,800 |
| 2022/07/28 | 1,009 | 1,009 | 1,006 | 1,007 | 3,800 |
| 2022/07/27 | 1,010 | 1,011 | 1,010 | 1,010 | 2,200 |
| 2022/07/26 | 1,009 | 1,013 | 1,009 | 1,010 | 4,900 |
| 2022/07/25 | 1,012 | 1,012 | 1,010 | 1,012 | 2,100 |
| 2022/07/22 | 1,006 | 1,009 | 1,005 | 1,009 | 2,800 |
| 2022/07/21 | 1,008 | 1,010 | 1,004 | 1,007 | 8,100 |
| 2022/07/20 | 1,007 | 1,010 | 1,006 | 1,008 | 3,900 |
| 2022/07/19 | 1,010 | 1,010 | 1,006 | 1,007 | 4,100 |
| 2022/07/15 | 1,012 | 1,013 | 1,009 | 1,009 | 2,500 |
| 2022/07/14 | 1,010 | 1,012 | 1,009 | 1,012 | 1,500 |
| 2022/07/13 | 1,009 | 1,012 | 1,009 | 1,010 | 2,000 |
| 2022/07/12 | 1,012 | 1,012 | 1,008 | 1,011 | 1,700 |
| 2022/07/11 | 1,013 | 1,014 | 1,010 | 1,013 | 2,100 |
| 2022/07/08 | 1,005 | 1,010 | 1,005 | 1,009 | 1,600 |
| 2022/07/07 | 1,009 | 1,011 | 1,004 | 1,004 | 2,400 |
| 2022/07/06 | 1,014 | 1,015 | 1,005 | 1,009 | 15,500 |
| 2022/07/05 | 1,010 | 1,014 | 1,010 | 1,014 | 1,400 |
| 2022/07/04 | 1,010 | 1,014 | 1,008 | 1,011 | 3,000 |
| 2022/07/01 | 1,010 | 1,017 | 1,004 | 1,017 | 2,600 |
| 2022/06/30 | 1,004 | 1,012 | 1,000 | 1,012 | 11,000 |
| 2022/06/29 | 1,000 | 1,005 | 997 | 1,000 | 7,200 |
| 2022/06/28 | 999 | 1,003 | 999 | 1,000 | 4,900 |
| 2022/06/27 | 1,000 | 1,002 | 996 | 999 | 11,000 |
| 2022/06/24 | 1,000 | 1,003 | 998 | 999 | 9,600 |
| 2022/06/23 | 1,005 | 1,005 | 999 | 1,000 | 5,100 |
| 2022/06/22 | 1,005 | 1,005 | 1,002 | 1,003 | 700 |
| 2022/06/21 | 1,002 | 1,005 | 1,002 | 1,003 | 1,200 |
| 2022/06/20 | 1,003 | 1,003 | 1,002 | 1,002 | 2,200 |
| 2022/06/17 | 1,002 | 1,004 | 1,002 | 1,003 | 2,400 |
| 2022/06/16 | 1,010 | 1,010 | 1,005 | 1,005 | 2,600 |
| 2022/06/15 | 1,004 | 1,011 | 1,003 | 1,011 | 4,000 |
| 2022/06/14 | 1,005 | 1,009 | 1,004 | 1,004 | 3,300 |
| 2022/06/13 | 1,007 | 1,008 | 1,005 | 1,006 | 1,600 |
| 2022/06/10 | 1,006 | 1,010 | 1,005 | 1,007 | 1,200 |
| 2022/06/09 | 1,012 | 1,012 | 1,003 | 1,006 | 6,900 |
| 2022/06/08 | 1,003 | 1,006 | 1,003 | 1,005 | 2,500 |
| 2022/06/07 | 1,004 | 1,007 | 1,003 | 1,004 | 8,100 |
| 2022/06/06 | 1,001 | 1,005 | 1,000 | 1,003 | 14,100 |
| 2022/06/03 | 1,009 | 1,009 | 1,003 | 1,008 | 1,900 |
| 2022/06/02 | 1,008 | 1,009 | 1,007 | 1,009 | 2,000 |
| 2022/06/01 | 1,005 | 1,010 | 1,005 | 1,007 | 2,300 |
| 2022/05/31 | 1,008 | 1,008 | 1,006 | 1,006 | 1,200 |
| 2022/05/30 | 1,009 | 1,009 | 1,003 | 1,008 | 3,500 |
| 2022/05/27 | 1,002 | 1,012 | 1,000 | 1,012 | 5,000 |
| 2022/05/26 | 1,000 | 1,005 | 1,000 | 1,002 | 5,100 |
| 2022/05/25 | 1,000 | 1,001 | 1,000 | 1,000 | 2,500 |
| 2022/05/24 | 1,004 | 1,008 | 1,000 | 1,006 | 2,600 |
| 2022/05/23 | 1,002 | 1,010 | 1,000 | 1,010 | 4,600 |
| 2022/05/20 | 1,000 | 1,003 | 998 | 1,001 | 5,000 |
| 2022/05/19 | 999 | 1,002 | 999 | 1,000 | 2,900 |
| 2022/05/18 | 1,001 | 1,003 | 1,000 | 1,000 | 2,100 |
| 2022/05/17 | 1,001 | 1,002 | 999 | 1,000 | 5,400 |
| 2022/05/16 | 1,003 | 1,005 | 1,001 | 1,001 | 1,600 |
| 2022/05/13 | 1,000 | 1,009 | 1,000 | 1,002 | 3,200 |
| 2022/05/12 | 1,002 | 1,006 | 1,000 | 1,006 | 3,900 |
| 2022/05/11 | 1,016 | 1,016 | 1,001 | 1,002 | 2,200 |
| 2022/05/10 | 1,003 | 1,010 | 1,001 | 1,008 | 5,400 |
| 2022/05/09 | 1,008 | 1,009 | 1,005 | 1,005 | 1,400 |
| 2022/05/06 | 1,010 | 1,015 | 1,008 | 1,008 | 1,800 |
| 2022/05/02 | 1,005 | 1,014 | 1,001 | 1,010 | 1,700 |
| 2022/04/28 | 1,000 | 1,010 | 1,000 | 1,005 | 1,500 |
| 2022/04/27 | 1,001 | 1,009 | 999 | 1,001 | 5,300 |
| 2022/04/26 | 1,002 | 1,005 | 1,002 | 1,002 | 2,400 |
| 2022/04/25 | 1,006 | 1,006 | 1,002 | 1,002 | 3,800 |
| 2022/04/22 | 1,012 | 1,012 | 1,008 | 1,008 | 4,800 |
| 2022/04/21 | 1,012 | 1,017 | 1,012 | 1,013 | 2,800 |
| 2022/04/20 | 1,011 | 1,014 | 1,010 | 1,012 | 2,300 |
| 2022/04/19 | 1,010 | 1,019 | 1,010 | 1,011 | 1,500 |
| 2022/04/18 | 1,016 | 1,020 | 1,011 | 1,015 | 1,900 |
| 2022/04/15 | 1,015 | 1,018 | 1,013 | 1,016 | 1,400 |
| 2022/04/14 | 1,017 | 1,017 | 1,015 | 1,015 | 2,100 |
| 2022/04/13 | 1,017 | 1,020 | 1,016 | 1,017 | 1,500 |
| 2022/04/12 | 1,019 | 1,025 | 1,018 | 1,018 | 1,400 |
| 2022/04/11 | 1,020 | 1,024 | 1,020 | 1,020 | 1,700 |
| 2022/04/08 | 1,020 | 1,027 | 1,020 | 1,027 | 2,200 |
| 2022/04/07 | 1,020 | 1,023 | 1,020 | 1,020 | 2,000 |
| 2022/04/06 | 1,036 | 1,036 | 1,019 | 1,021 | 5,200 |
| 2022/04/05 | 1,023 | 1,029 | 1,020 | 1,020 | 2,900 |
| 2022/04/04 | 1,022 | 1,033 | 1,020 | 1,022 | 4,400 |
| 2022/04/01 | 1,021 | 1,023 | 1,020 | 1,020 | 5,000 |
| 2022/03/31 | 1,030 | 1,030 | 1,022 | 1,024 | 3,800 |
| 2022/03/30 | 1,049 | 1,049 | 1,031 | 1,031 | 9,300 |
| 2022/03/29 | 1,064 | 1,083 | 1,060 | 1,083 | 10,400 |
| 2022/03/28 | 1,061 | 1,064 | 1,048 | 1,054 | 15,100 |
| 2022/03/25 | 1,066 | 1,067 | 1,048 | 1,061 | 10,200 |
| 2022/03/24 | 1,062 | 1,066 | 1,055 | 1,066 | 5,700 |
| 2022/03/23 | 1,064 | 1,068 | 1,057 | 1,057 | 7,000 |
| 2022/03/22 | 1,067 | 1,068 | 1,058 | 1,063 | 7,000 |
| 2022/03/18 | 1,055 | 1,061 | 1,055 | 1,061 | 2,600 |
| 2022/03/17 | 1,055 | 1,059 | 1,052 | 1,055 | 2,900 |
| 2022/03/16 | 1,051 | 1,058 | 1,050 | 1,052 | 4,400 |
| 2022/03/15 | 1,049 | 1,054 | 1,048 | 1,052 | 2,500 |
| 2022/03/14 | 1,039 | 1,049 | 1,039 | 1,047 | 500 |
| 2022/03/11 | 1,038 | 1,060 | 1,038 | 1,039 | 2,200 |
| 2022/03/10 | 1,038 | 1,049 | 1,031 | 1,038 | 4,400 |
| 2022/03/09 | 1,025 | 1,039 | 1,020 | 1,038 | 2,800 |
| 2022/03/08 | 1,040 | 1,051 | 1,029 | 1,029 | 6,700 |
| 2022/03/07 | 1,059 | 1,063 | 1,038 | 1,040 | 7,600 |
| 2022/03/04 | 1,062 | 1,062 | 1,048 | 1,053 | 6,700 |
| 2022/03/03 | 1,068 | 1,070 | 1,058 | 1,060 | 4,800 |
| 2022/03/02 | 1,071 | 1,071 | 1,064 | 1,066 | 2,800 |
| 2022/03/01 | 1,067 | 1,070 | 1,065 | 1,069 | 4,800 |
| 2022/02/28 | 1,062 | 1,066 | 1,059 | 1,066 | 3,700 |
| 2022/02/25 | 1,056 | 1,061 | 1,052 | 1,060 | 2,200 |
| 2022/02/24 | 1,060 | 1,061 | 1,055 | 1,056 | 2,900 |
| 2022/02/22 | 1,054 | 1,062 | 1,053 | 1,062 | 2,900 |
| 2022/02/21 | 1,062 | 1,062 | 1,055 | 1,060 | 1,400 |
| 2022/02/18 | 1,065 | 1,067 | 1,053 | 1,055 | 4,900 |
| 2022/02/17 | 1,068 | 1,068 | 1,064 | 1,065 | 6,200 |
| 2022/02/16 | 1,069 | 1,071 | 1,065 | 1,065 | 4,300 |
| 2022/02/15 | 1,063 | 1,073 | 1,063 | 1,068 | 5,900 |
| 2022/02/14 | 1,066 | 1,066 | 1,055 | 1,064 | 4,100 |
| 2022/02/10 | 1,048 | 1,066 | 1,043 | 1,063 | 6,600 |
| 2022/02/09 | 1,043 | 1,045 | 1,040 | 1,043 | 3,700 |
| 2022/02/08 | 1,031 | 1,043 | 1,031 | 1,043 | 1,600 |
| 2022/02/07 | 1,029 | 1,032 | 1,028 | 1,031 | 1,000 |
| 2022/02/04 | 1,030 | 1,033 | 1,023 | 1,029 | 3,300 |
| 2022/02/03 | 1,027 | 1,030 | 1,021 | 1,030 | 2,600 |
| 2022/02/02 | 1,016 | 1,025 | 1,015 | 1,020 | 3,600 |
| 2022/02/01 | 1,014 | 1,020 | 1,014 | 1,019 | 6,700 |
| 2022/01/31 | 1,020 | 1,026 | 1,018 | 1,021 | 2,300 |
| 2022/01/28 | 1,019 | 1,022 | 1,015 | 1,020 | 2,100 |
| 2022/01/27 | 1,019 | 1,022 | 1,014 | 1,019 | 3,100 |
| 2022/01/26 | 1,018 | 1,023 | 1,018 | 1,019 | 2,500 |
| 2022/01/25 | 1,015 | 1,018 | 1,011 | 1,014 | 1,800 |
| 2022/01/24 | 1,010 | 1,013 | 1,010 | 1,013 | 1,300 |
| 2022/01/21 | 1,010 | 1,012 | 1,008 | 1,010 | 2,900 |
| 2022/01/20 | 1,010 | 1,015 | 1,010 | 1,015 | 1,600 |
| 2022/01/19 | 1,010 | 1,016 | 1,010 | 1,011 | 2,500 |
| 2022/01/18 | 1,019 | 1,019 | 1,010 | 1,010 | 4,700 |
| 2022/01/17 | 1,023 | 1,026 | 1,020 | 1,022 | 2,900 |
| 2022/01/14 | 1,029 | 1,029 | 1,018 | 1,023 | 3,800 |
| 2022/01/13 | 1,027 | 1,033 | 1,027 | 1,030 | 3,000 |
| 2022/01/12 | 1,035 | 1,035 | 1,030 | 1,030 | 6,400 |
| 2022/01/11 | 1,035 | 1,038 | 1,031 | 1,036 | 2,700 |
| 2022/01/07 | 1,038 | 1,048 | 1,035 | 1,041 | 2,800 |
| 2022/01/06 | 1,042 | 1,043 | 1,030 | 1,038 | 3,200 |
| 2022/01/05 | 1,045 | 1,049 | 1,040 | 1,041 | 5,000 |
| 2022/01/04 | 1,044 | 1,047 | 1,033 | 1,045 | 6,000 |