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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,263 | 2,263 | 2,193 | 2,240 | 269,700 |
| 2023/12/28 | 2,210 | 2,275 | 2,186 | 2,275 | 194,400 |
| 2023/12/27 | 2,250 | 2,311 | 2,177 | 2,215 | 444,700 |
| 2023/12/26 | 2,138 | 2,257 | 2,116 | 2,218 | 395,700 |
| 2023/12/25 | 2,100 | 2,189 | 2,097 | 2,129 | 406,000 |
| 2023/12/22 | 2,012 | 2,050 | 2,004 | 2,016 | 109,100 |
| 2023/12/21 | 2,025 | 2,050 | 1,982 | 2,026 | 131,600 |
| 2023/12/20 | 2,119 | 2,120 | 2,027 | 2,035 | 253,500 |
| 2023/12/19 | 2,082 | 2,119 | 2,061 | 2,119 | 196,500 |
| 2023/12/18 | 2,023 | 2,064 | 1,988 | 2,036 | 288,000 |
| 2023/12/15 | 1,891 | 1,968 | 1,865 | 1,954 | 238,100 |
| 2023/12/14 | 1,911 | 1,933 | 1,844 | 1,851 | 267,000 |
| 2023/12/13 | 1,921 | 1,953 | 1,877 | 1,893 | 148,500 |
| 2023/12/12 | 1,919 | 1,944 | 1,901 | 1,916 | 203,000 |
| 2023/12/11 | 1,961 | 1,992 | 1,928 | 1,933 | 191,000 |
| 2023/12/08 | 2,001 | 2,019 | 1,957 | 1,965 | 219,600 |
| 2023/12/07 | 2,045 | 2,045 | 2,004 | 2,011 | 404,900 |
| 2023/12/06 | 2,045 | 2,073 | 2,017 | 2,060 | 278,400 |
| 2023/12/05 | 2,150 | 2,150 | 2,081 | 2,082 | 359,300 |
| 2023/12/04 | 2,187 | 2,228 | 2,160 | 2,168 | 253,800 |
| 2023/12/01 | 2,266 | 2,276 | 2,206 | 2,237 | 166,000 |
| 2023/11/30 | 2,222 | 2,332 | 2,222 | 2,284 | 186,300 |
| 2023/11/29 | 2,198 | 2,290 | 2,195 | 2,249 | 137,800 |
| 2023/11/28 | 2,259 | 2,266 | 2,193 | 2,211 | 205,600 |
| 2023/11/27 | 2,331 | 2,382 | 2,269 | 2,280 | 96,300 |
| 2023/11/24 | 2,361 | 2,361 | 2,284 | 2,330 | 154,400 |
| 2023/11/22 | 2,284 | 2,394 | 2,275 | 2,344 | 196,900 |
| 2023/11/21 | 2,240 | 2,295 | 2,192 | 2,284 | 190,500 |
| 2023/11/20 | 2,214 | 2,295 | 2,212 | 2,240 | 237,900 |
| 2023/11/17 | 2,240 | 2,271 | 2,198 | 2,214 | 280,500 |
| 2023/11/16 | 2,265 | 2,275 | 2,166 | 2,236 | 456,300 |
| 2023/11/15 | 2,171 | 2,366 | 2,138 | 2,345 | 759,900 |
| 2023/11/14 | 2,200 | 2,214 | 2,080 | 2,155 | 2,328,700 |
| 2023/11/13 | 2,420 | 2,420 | 2,420 | 2,420 | 41,700 |
| 2023/11/10 | 3,050 | 3,165 | 2,939 | 3,120 | 265,200 |
| 2023/11/09 | 3,000 | 3,070 | 2,964 | 3,070 | 238,600 |
| 2023/11/08 | 3,290 | 3,325 | 3,030 | 3,040 | 228,700 |
| 2023/11/07 | 3,280 | 3,280 | 3,125 | 3,170 | 147,400 |
| 2023/11/06 | 3,200 | 3,365 | 3,125 | 3,265 | 194,500 |
| 2023/11/02 | 3,290 | 3,300 | 3,160 | 3,170 | 159,300 |
| 2023/11/01 | 3,420 | 3,465 | 3,240 | 3,250 | 152,400 |
| 2023/10/31 | 3,300 | 3,435 | 3,215 | 3,350 | 213,000 |
| 2023/10/30 | 3,330 | 3,335 | 3,230 | 3,285 | 177,800 |
| 2023/10/27 | 3,290 | 3,445 | 3,185 | 3,380 | 204,300 |
| 2023/10/26 | 3,210 | 3,275 | 3,175 | 3,235 | 150,400 |
| 2023/10/25 | 3,305 | 3,395 | 3,245 | 3,280 | 294,200 |
| 2023/10/24 | 3,090 | 3,205 | 2,932 | 3,185 | 397,800 |
| 2023/10/23 | 3,050 | 3,090 | 2,988 | 3,020 | 249,400 |
| 2023/10/20 | 3,110 | 3,130 | 2,996 | 3,115 | 242,500 |
| 2023/10/19 | 3,210 | 3,230 | 3,005 | 3,105 | 325,600 |
| 2023/10/18 | 3,315 | 3,350 | 3,190 | 3,280 | 189,300 |
| 2023/10/17 | 3,490 | 3,515 | 3,205 | 3,255 | 342,400 |
| 2023/10/16 | 3,300 | 3,405 | 3,260 | 3,375 | 178,400 |
| 2023/10/13 | 3,450 | 3,460 | 3,300 | 3,315 | 450,900 |
| 2023/10/12 | 3,630 | 3,630 | 3,455 | 3,460 | 295,600 |
| 2023/10/11 | 3,660 | 3,690 | 3,535 | 3,620 | 195,300 |
| 2023/10/10 | 3,730 | 3,770 | 3,560 | 3,615 | 337,100 |
| 2023/10/06 | 3,735 | 3,765 | 3,635 | 3,690 | 179,700 |
| 2023/10/05 | 3,775 | 3,810 | 3,690 | 3,740 | 227,500 |
| 2023/10/04 | 3,715 | 3,840 | 3,655 | 3,665 | 404,800 |
| 2023/10/03 | 3,975 | 4,075 | 3,795 | 3,850 | 398,900 |
| 2023/10/02 | 4,180 | 4,190 | 4,010 | 4,020 | 341,400 |
| 2023/09/29 | 4,325 | 4,410 | 4,165 | 4,230 | 259,300 |
| 2023/09/28 | 4,325 | 4,495 | 4,285 | 4,325 | 294,700 |
| 2023/09/27 | 4,350 | 4,440 | 4,235 | 4,350 | 328,100 |
| 2023/09/26 | 4,565 | 4,570 | 4,375 | 4,420 | 310,700 |
| 2023/09/25 | 4,540 | 4,670 | 4,425 | 4,565 | 317,900 |
| 2023/09/22 | 4,320 | 4,445 | 4,260 | 4,400 | 368,400 |
| 2023/09/21 | 4,375 | 4,585 | 4,060 | 4,270 | 548,900 |
| 2023/09/20 | 4,285 | 4,450 | 4,225 | 4,370 | 476,100 |
| 2023/09/19 | 4,040 | 4,260 | 3,915 | 4,160 | 702,500 |
| 2023/09/15 | 3,840 | 3,900 | 3,750 | 3,900 | 530,800 |
| 2023/09/14 | 3,955 | 4,065 | 3,760 | 3,830 | 443,000 |
| 2023/09/13 | 3,720 | 3,815 | 3,680 | 3,815 | 164,600 |
| 2023/09/12 | 3,680 | 3,720 | 3,625 | 3,720 | 173,600 |
| 2023/09/11 | 3,760 | 3,830 | 3,610 | 3,645 | 233,800 |
| 2023/09/08 | 3,730 | 3,855 | 3,710 | 3,775 | 147,300 |
| 2023/09/07 | 3,770 | 3,790 | 3,690 | 3,770 | 131,300 |
| 2023/09/06 | 3,705 | 3,750 | 3,665 | 3,730 | 142,400 |
| 2023/09/05 | 3,905 | 3,905 | 3,695 | 3,750 | 425,900 |
| 2023/09/04 | 3,955 | 3,995 | 3,840 | 3,905 | 239,900 |
| 2023/09/01 | 3,800 | 3,930 | 3,765 | 3,890 | 201,300 |
| 2023/08/31 | 3,740 | 3,955 | 3,730 | 3,860 | 371,300 |
| 2023/08/30 | 3,765 | 3,820 | 3,670 | 3,690 | 186,700 |
| 2023/08/29 | 3,705 | 3,835 | 3,670 | 3,755 | 258,500 |
| 2023/08/28 | 3,680 | 3,765 | 3,585 | 3,690 | 506,000 |
| 2023/08/25 | 3,460 | 3,525 | 3,410 | 3,470 | 141,300 |
| 2023/08/24 | 3,585 | 3,585 | 3,440 | 3,510 | 188,600 |
| 2023/08/23 | 3,510 | 3,580 | 3,465 | 3,545 | 154,300 |
| 2023/08/22 | 3,690 | 3,745 | 3,460 | 3,540 | 420,200 |
| 2023/08/21 | 3,450 | 3,660 | 3,430 | 3,620 | 464,100 |
| 2023/08/18 | 3,450 | 3,475 | 3,305 | 3,390 | 517,500 |
| 2023/08/17 | 3,405 | 3,605 | 3,330 | 3,535 | 550,500 |
| 2023/08/16 | 3,640 | 3,705 | 3,380 | 3,410 | 908,200 |
| 2023/08/15 | 3,635 | 3,780 | 3,460 | 3,750 | 855,900 |
| 2023/08/14 | 4,095 | 4,105 | 3,565 | 3,565 | 2,578,200 |
| 2023/08/10 | 4,285 | 4,395 | 4,265 | 4,265 | 340,500 |
| 2023/08/09 | 5,110 | 5,240 | 4,955 | 4,965 | 522,100 |
| 2023/08/08 | 5,220 | 5,450 | 5,100 | 5,210 | 500,100 |
| 2023/08/07 | 4,905 | 5,250 | 4,825 | 5,190 | 429,400 |
| 2023/08/04 | 4,950 | 5,000 | 4,790 | 4,905 | 205,200 |
| 2023/08/03 | 4,805 | 5,070 | 4,755 | 5,030 | 276,800 |
| 2023/08/02 | 5,040 | 5,220 | 4,785 | 4,875 | 389,700 |
| 2023/08/01 | 4,985 | 5,340 | 4,775 | 5,140 | 1,193,700 |
| 2023/07/31 | 4,525 | 4,635 | 4,485 | 4,635 | 129,800 |
| 2023/07/28 | 4,450 | 4,515 | 4,370 | 4,425 | 117,300 |
| 2023/07/27 | 4,395 | 4,590 | 4,385 | 4,515 | 284,200 |
| 2023/07/26 | 4,440 | 4,540 | 4,335 | 4,385 | 143,600 |
| 2023/07/25 | 4,350 | 4,470 | 4,220 | 4,465 | 138,400 |
| 2023/07/24 | 4,290 | 4,355 | 4,210 | 4,345 | 128,500 |
| 2023/07/21 | 4,220 | 4,335 | 4,170 | 4,335 | 92,300 |
| 2023/07/20 | 4,240 | 4,365 | 4,210 | 4,275 | 143,100 |
| 2023/07/19 | 4,280 | 4,310 | 4,200 | 4,230 | 91,800 |
| 2023/07/18 | 4,310 | 4,420 | 4,210 | 4,210 | 198,200 |
| 2023/07/14 | 4,660 | 4,715 | 4,285 | 4,320 | 519,500 |
| 2023/07/13 | 4,880 | 4,930 | 4,660 | 4,730 | 152,600 |
| 2023/07/12 | 4,740 | 4,890 | 4,595 | 4,845 | 246,200 |
| 2023/07/11 | 4,460 | 4,740 | 4,435 | 4,715 | 199,800 |
| 2023/07/10 | 4,435 | 4,475 | 4,335 | 4,445 | 71,600 |
| 2023/07/07 | 4,435 | 4,565 | 4,365 | 4,435 | 150,100 |
| 2023/07/06 | 4,635 | 4,660 | 4,430 | 4,430 | 196,700 |
| 2023/07/05 | 4,690 | 4,710 | 4,570 | 4,700 | 188,000 |
| 2023/07/04 | 4,700 | 4,780 | 4,635 | 4,735 | 191,900 |
| 2023/07/03 | 4,850 | 4,940 | 4,660 | 4,675 | 356,100 |
| 2023/06/30 | 4,850 | 5,150 | 4,680 | 4,785 | 597,800 |
| 2023/06/29 | 4,560 | 4,840 | 4,560 | 4,825 | 383,100 |
| 2023/06/28 | 4,355 | 4,560 | 4,250 | 4,505 | 261,700 |
| 2023/06/27 | 4,200 | 4,335 | 4,065 | 4,290 | 182,200 |
| 2023/06/26 | 4,035 | 4,315 | 4,035 | 4,245 | 259,500 |
| 2023/06/23 | 4,145 | 4,165 | 3,945 | 4,090 | 189,500 |
| 2023/06/22 | 4,330 | 4,415 | 4,020 | 4,035 | 534,400 |
| 2023/06/21 | 3,880 | 4,435 | 3,870 | 4,325 | 786,600 |
| 2023/06/20 | 3,925 | 4,035 | 3,860 | 3,900 | 225,400 |
| 2023/06/19 | 3,750 | 3,910 | 3,675 | 3,885 | 284,500 |
| 2023/06/16 | 3,700 | 3,740 | 3,545 | 3,730 | 195,000 |
| 2023/06/15 | 3,520 | 3,675 | 3,470 | 3,665 | 209,200 |
| 2023/06/14 | 3,525 | 3,555 | 3,440 | 3,540 | 166,800 |
| 2023/06/13 | 3,575 | 3,600 | 3,530 | 3,530 | 155,900 |
| 2023/06/12 | 3,660 | 3,660 | 3,525 | 3,570 | 266,400 |
| 2023/06/09 | 3,715 | 3,755 | 3,670 | 3,690 | 84,800 |
| 2023/06/08 | 3,785 | 3,785 | 3,660 | 3,720 | 110,800 |
| 2023/06/07 | 3,650 | 3,790 | 3,605 | 3,745 | 173,600 |
| 2023/06/06 | 3,815 | 3,815 | 3,630 | 3,675 | 331,100 |
| 2023/06/05 | 3,955 | 3,970 | 3,850 | 3,860 | 165,400 |
| 2023/06/02 | 3,860 | 4,000 | 3,820 | 3,890 | 275,900 |
| 2023/06/01 | 3,730 | 3,925 | 3,680 | 3,870 | 365,400 |
| 2023/05/31 | 3,645 | 3,685 | 3,555 | 3,620 | 102,600 |
| 2023/05/30 | 3,565 | 3,650 | 3,465 | 3,605 | 149,100 |
| 2023/05/29 | 3,595 | 3,630 | 3,500 | 3,585 | 136,600 |
| 2023/05/26 | 3,600 | 3,700 | 3,585 | 3,615 | 201,900 |
| 2023/05/25 | 3,510 | 3,620 | 3,465 | 3,565 | 176,000 |
| 2023/05/24 | 3,565 | 3,630 | 3,365 | 3,495 | 357,900 |
| 2023/05/23 | 3,560 | 3,620 | 3,470 | 3,595 | 290,900 |
| 2023/05/22 | 3,700 | 3,750 | 3,540 | 3,550 | 330,900 |
| 2023/05/19 | 3,815 | 3,925 | 3,760 | 3,760 | 192,100 |
| 2023/05/18 | 3,875 | 3,950 | 3,745 | 3,780 | 294,400 |
| 2023/05/17 | 3,960 | 4,220 | 3,920 | 3,925 | 543,300 |
| 2023/05/16 | 3,775 | 3,940 | 3,700 | 3,885 | 727,000 |
| 2023/05/15 | 3,645 | 3,790 | 3,485 | 3,580 | 384,500 |
| 2023/05/12 | 3,335 | 3,640 | 3,305 | 3,640 | 1,320,700 |
| 2023/05/11 | 3,790 | 3,850 | 3,675 | 3,825 | 552,100 |
| 2023/05/10 | 3,655 | 3,745 | 3,525 | 3,680 | 426,900 |
| 2023/05/09 | 3,750 | 3,805 | 3,690 | 3,700 | 258,500 |
| 2023/05/08 | 3,905 | 3,975 | 3,785 | 3,820 | 301,700 |
| 2023/05/02 | 4,055 | 4,055 | 3,830 | 3,910 | 437,800 |
| 2023/05/01 | 4,060 | 4,140 | 4,035 | 4,065 | 216,200 |
| 2023/04/28 | 4,040 | 4,125 | 4,025 | 4,040 | 219,900 |
| 2023/04/27 | 3,970 | 4,045 | 3,925 | 4,025 | 155,900 |
| 2023/04/26 | 3,940 | 3,985 | 3,865 | 3,950 | 124,500 |
| 2023/04/25 | 4,130 | 4,220 | 3,940 | 3,985 | 414,000 |
| 2023/04/24 | 4,020 | 4,270 | 3,980 | 4,200 | 357,500 |
| 2023/04/21 | 4,070 | 4,140 | 3,955 | 4,045 | 249,600 |
| 2023/04/20 | 4,100 | 4,145 | 4,005 | 4,115 | 215,200 |
| 2023/04/19 | 3,905 | 4,125 | 3,895 | 4,095 | 507,100 |
| 2023/04/18 | 4,015 | 4,150 | 3,820 | 3,875 | 553,900 |
| 2023/04/17 | 3,860 | 3,915 | 3,735 | 3,800 | 344,900 |
| 2023/04/14 | 3,960 | 4,035 | 3,850 | 3,915 | 243,800 |
| 2023/04/13 | 4,080 | 4,100 | 3,930 | 3,935 | 305,500 |
| 2023/04/12 | 4,085 | 4,140 | 3,920 | 4,140 | 334,600 |
| 2023/04/11 | 4,240 | 4,265 | 3,985 | 4,015 | 484,200 |
| 2023/04/10 | 3,900 | 4,235 | 3,875 | 4,170 | 460,000 |
| 2023/04/07 | 3,965 | 4,025 | 3,860 | 3,895 | 250,300 |
| 2023/04/06 | 3,810 | 4,065 | 3,735 | 4,035 | 477,300 |
| 2023/04/05 | 3,820 | 3,890 | 3,670 | 3,760 | 424,300 |
| 2023/04/04 | 4,150 | 4,195 | 3,765 | 3,890 | 739,400 |
| 2023/04/03 | 4,400 | 4,400 | 4,150 | 4,195 | 379,800 |
| 2023/03/31 | 4,265 | 4,380 | 4,185 | 4,355 | 258,400 |
| 2023/03/30 | 4,330 | 4,470 | 4,235 | 4,295 | 261,700 |
| 2023/03/29 | 4,280 | 4,345 | 4,230 | 4,240 | 132,200 |
| 2023/03/28 | 4,505 | 4,520 | 4,210 | 4,275 | 255,800 |
| 2023/03/27 | 4,555 | 4,780 | 4,430 | 4,435 | 466,700 |
| 2023/03/24 | 4,475 | 4,685 | 4,330 | 4,625 | 401,600 |
| 2023/03/23 | 4,500 | 4,620 | 4,435 | 4,495 | 296,300 |
| 2023/03/22 | 4,395 | 4,675 | 4,375 | 4,545 | 434,900 |
| 2023/03/20 | 4,350 | 4,515 | 4,205 | 4,260 | 390,100 |
| 2023/03/17 | 4,425 | 4,595 | 4,185 | 4,405 | 702,200 |
| 2023/03/16 | 4,515 | 4,940 | 4,065 | 4,305 | 2,078,400 |
| 2023/03/15 | 4,100 | 4,520 | 4,000 | 4,520 | 862,200 |
| 2023/03/14 | 3,915 | 4,040 | 3,760 | 3,820 | 557,300 |
| 2023/03/13 | 4,125 | 4,210 | 3,855 | 4,070 | 577,100 |
| 2023/03/10 | 4,100 | 4,280 | 4,045 | 4,225 | 445,700 |
| 2023/03/09 | 3,880 | 4,120 | 3,830 | 4,110 | 404,800 |
| 2023/03/08 | 3,930 | 4,155 | 3,855 | 3,880 | 568,400 |
| 2023/03/07 | 3,730 | 3,960 | 3,710 | 3,950 | 426,800 |
| 2023/03/06 | 3,585 | 3,770 | 3,515 | 3,730 | 312,800 |
| 2023/03/03 | 3,540 | 3,650 | 3,485 | 3,580 | 380,700 |
| 2023/03/02 | 3,430 | 3,560 | 3,355 | 3,480 | 380,000 |
| 2023/03/01 | 3,230 | 3,470 | 3,220 | 3,430 | 535,000 |
| 2023/02/28 | 3,205 | 3,300 | 3,170 | 3,245 | 251,000 |
| 2023/02/27 | 3,495 | 3,500 | 3,190 | 3,275 | 611,600 |
| 2023/02/24 | 3,110 | 3,490 | 3,105 | 3,465 | 885,300 |
| 2023/02/22 | 3,025 | 3,130 | 3,020 | 3,065 | 202,800 |
| 2023/02/21 | 3,130 | 3,235 | 3,045 | 3,080 | 354,900 |
| 2023/02/20 | 3,150 | 3,210 | 3,045 | 3,075 | 345,400 |
| 2023/02/17 | 3,000 | 3,245 | 2,991 | 3,140 | 674,700 |
| 2023/02/16 | 3,060 | 3,360 | 3,010 | 3,045 | 1,019,400 |
| 2023/02/15 | 3,150 | 3,220 | 2,990 | 3,085 | 739,200 |
| 2023/02/14 | 3,145 | 3,270 | 2,979 | 3,190 | 1,989,800 |
| 2023/02/13 | 2,634 | 3,035 | 2,634 | 3,035 | 2,917,100 |
| 2023/02/10 | 2,534 | 2,534 | 2,402 | 2,534 | 1,412,700 |
| 2023/02/09 | 2,075 | 2,095 | 1,989 | 2,034 | 311,000 |
| 2023/02/08 | 2,160 | 2,163 | 2,081 | 2,117 | 132,400 |
| 2023/02/07 | 2,150 | 2,188 | 2,134 | 2,159 | 127,200 |
| 2023/02/06 | 2,160 | 2,227 | 2,118 | 2,146 | 134,100 |
| 2023/02/03 | 2,149 | 2,188 | 2,114 | 2,143 | 110,100 |
| 2023/02/02 | 2,130 | 2,156 | 2,104 | 2,149 | 81,600 |
| 2023/02/01 | 2,072 | 2,162 | 2,072 | 2,148 | 158,100 |
| 2023/01/31 | 2,088 | 2,103 | 2,026 | 2,088 | 165,400 |
| 2023/01/30 | 2,162 | 2,270 | 2,107 | 2,123 | 470,300 |
| 2023/01/27 | 2,070 | 2,117 | 2,045 | 2,062 | 128,700 |
| 2023/01/26 | 2,073 | 2,134 | 2,030 | 2,070 | 115,800 |
| 2023/01/25 | 2,033 | 2,118 | 2,020 | 2,082 | 160,300 |
| 2023/01/24 | 2,031 | 2,083 | 1,981 | 2,033 | 355,400 |
| 2023/01/23 | 2,240 | 2,280 | 2,045 | 2,074 | 463,500 |
| 2023/01/20 | 2,168 | 2,250 | 2,151 | 2,245 | 175,800 |
| 2023/01/19 | 2,109 | 2,162 | 2,102 | 2,155 | 109,500 |
| 2023/01/18 | 2,107 | 2,155 | 2,017 | 2,126 | 310,200 |
| 2023/01/17 | 2,032 | 2,139 | 2,000 | 2,114 | 308,600 |
| 2023/01/16 | 1,922 | 2,060 | 1,922 | 1,980 | 224,900 |
| 2023/01/13 | 1,943 | 1,988 | 1,921 | 1,959 | 167,600 |
| 2023/01/12 | 2,000 | 2,029 | 1,895 | 1,970 | 461,100 |
| 2023/01/11 | 2,052 | 2,117 | 1,990 | 2,013 | 334,200 |
| 2023/01/10 | 2,165 | 2,165 | 1,999 | 2,051 | 511,400 |
| 2023/01/06 | 2,172 | 2,247 | 2,070 | 2,232 | 351,100 |
| 2023/01/05 | 2,402 | 2,410 | 2,144 | 2,222 | 617,100 |
| 2023/01/04 | 2,360 | 2,519 | 2,356 | 2,452 | 421,200 |