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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,049 | 2,080 | 2,040 | 2,080 | 59,900 |
| 2024/11/07 | 2,056 | 2,073 | 2,021 | 2,033 | 98,100 |
| 2024/11/06 | 1,989 | 2,041 | 1,983 | 1,983 | 62,800 |
| 2024/11/05 | 1,952 | 1,988 | 1,930 | 1,986 | 37,000 |
| 2024/11/01 | 1,971 | 1,998 | 1,941 | 1,950 | 51,200 |
| 2024/10/31 | 1,961 | 1,991 | 1,961 | 1,980 | 48,200 |
| 2024/10/30 | 1,990 | 1,993 | 1,961 | 1,961 | 44,900 |
| 2024/10/29 | 1,963 | 1,995 | 1,960 | 1,993 | 36,300 |
| 2024/10/28 | 1,897 | 1,970 | 1,897 | 1,960 | 29,800 |
| 2024/10/25 | 1,957 | 1,957 | 1,880 | 1,918 | 66,600 |
| 2024/10/24 | 1,950 | 1,957 | 1,925 | 1,938 | 45,000 |
| 2024/10/23 | 2,002 | 2,003 | 1,960 | 1,961 | 80,900 |
| 2024/10/22 | 2,061 | 2,061 | 1,991 | 2,003 | 69,800 |
| 2024/10/21 | 2,078 | 2,111 | 2,065 | 2,065 | 32,500 |
| 2024/10/18 | 2,076 | 2,081 | 2,056 | 2,056 | 21,300 |
| 2024/10/17 | 2,112 | 2,112 | 2,067 | 2,076 | 32,100 |
| 2024/10/16 | 2,104 | 2,113 | 2,078 | 2,082 | 34,800 |
| 2024/10/15 | 2,111 | 2,134 | 2,105 | 2,113 | 38,900 |
| 2024/10/11 | 2,116 | 2,135 | 2,105 | 2,105 | 21,300 |
| 2024/10/10 | 2,148 | 2,148 | 2,109 | 2,116 | 37,300 |
| 2024/10/09 | 2,164 | 2,171 | 2,135 | 2,140 | 20,500 |
| 2024/10/08 | 2,191 | 2,200 | 2,144 | 2,151 | 48,500 |
| 2024/10/07 | 2,208 | 2,245 | 2,196 | 2,221 | 27,200 |
| 2024/10/04 | 2,180 | 2,213 | 2,180 | 2,189 | 25,300 |
| 2024/10/03 | 2,202 | 2,229 | 2,187 | 2,187 | 39,000 |
| 2024/10/02 | 2,196 | 2,220 | 2,177 | 2,183 | 30,100 |
| 2024/10/01 | 2,213 | 2,288 | 2,196 | 2,222 | 25,400 |
| 2024/09/30 | 2,183 | 2,233 | 2,169 | 2,187 | 41,700 |
| 2024/09/27 | 2,225 | 2,274 | 2,225 | 2,260 | 38,000 |
| 2024/09/26 | 2,229 | 2,249 | 2,216 | 2,231 | 30,200 |
| 2024/09/25 | 2,203 | 2,230 | 2,197 | 2,206 | 24,000 |
| 2024/09/24 | 2,250 | 2,250 | 2,211 | 2,227 | 27,000 |
| 2024/09/20 | 2,249 | 2,270 | 2,218 | 2,218 | 32,200 |
| 2024/09/19 | 2,235 | 2,250 | 2,225 | 2,244 | 28,800 |
| 2024/09/18 | 2,169 | 2,230 | 2,169 | 2,215 | 40,300 |
| 2024/09/17 | 2,140 | 2,198 | 2,126 | 2,161 | 35,700 |
| 2024/09/13 | 2,102 | 2,135 | 2,092 | 2,125 | 26,600 |
| 2024/09/12 | 2,068 | 2,116 | 2,068 | 2,102 | 30,600 |
| 2024/09/11 | 2,140 | 2,154 | 2,055 | 2,063 | 26,900 |
| 2024/09/10 | 2,152 | 2,164 | 2,121 | 2,131 | 11,700 |
| 2024/09/09 | 2,043 | 2,139 | 2,043 | 2,120 | 21,200 |
| 2024/09/06 | 2,161 | 2,167 | 2,110 | 2,113 | 20,500 |
| 2024/09/05 | 2,126 | 2,198 | 2,119 | 2,147 | 21,700 |
| 2024/09/04 | 2,199 | 2,210 | 2,155 | 2,155 | 34,000 |
| 2024/09/03 | 2,224 | 2,250 | 2,217 | 2,249 | 37,000 |
| 2024/09/02 | 2,250 | 2,272 | 2,205 | 2,205 | 28,700 |
| 2024/08/30 | 2,250 | 2,307 | 2,236 | 2,258 | 52,800 |
| 2024/08/29 | 2,228 | 2,286 | 2,227 | 2,267 | 29,100 |
| 2024/08/28 | 2,250 | 2,252 | 2,217 | 2,217 | 17,400 |
| 2024/08/27 | 2,205 | 2,255 | 2,196 | 2,251 | 28,000 |
| 2024/08/26 | 2,150 | 2,234 | 2,150 | 2,218 | 52,100 |
| 2024/08/23 | 2,116 | 2,180 | 2,105 | 2,169 | 50,400 |
| 2024/08/22 | 2,094 | 2,178 | 2,084 | 2,166 | 66,700 |
| 2024/08/21 | 2,108 | 2,140 | 2,070 | 2,072 | 37,200 |
| 2024/08/20 | 2,083 | 2,121 | 2,083 | 2,109 | 15,300 |
| 2024/08/19 | 2,057 | 2,119 | 2,049 | 2,083 | 48,900 |
| 2024/08/16 | 2,079 | 2,107 | 2,040 | 2,057 | 93,300 |
| 2024/08/15 | 2,057 | 2,107 | 2,024 | 2,048 | 52,000 |
| 2024/08/14 | 2,000 | 2,070 | 1,982 | 2,061 | 57,900 |
| 2024/08/13 | 1,914 | 2,035 | 1,903 | 2,031 | 172,300 |
| 2024/08/09 | 1,897 | 1,945 | 1,861 | 1,874 | 375,400 |
| 2024/08/08 | 2,146 | 2,153 | 2,029 | 2,107 | 91,400 |
| 2024/08/07 | 2,001 | 2,144 | 1,998 | 2,096 | 175,200 |
| 2024/08/06 | 1,841 | 1,999 | 1,835 | 1,961 | 155,600 |
| 2024/08/05 | 1,896 | 1,911 | 1,601 | 1,641 | 209,100 |
| 2024/08/02 | 2,067 | 2,076 | 2,000 | 2,013 | 181,300 |
| 2024/08/01 | 2,288 | 2,296 | 2,210 | 2,217 | 39,700 |
| 2024/07/31 | 2,341 | 2,341 | 2,265 | 2,306 | 85,400 |
| 2024/07/30 | 2,260 | 2,267 | 2,222 | 2,249 | 34,700 |
| 2024/07/29 | 2,231 | 2,264 | 2,225 | 2,260 | 48,600 |
| 2024/07/26 | 2,240 | 2,266 | 2,213 | 2,216 | 41,400 |
| 2024/07/25 | 2,248 | 2,268 | 2,230 | 2,231 | 72,200 |
| 2024/07/24 | 2,308 | 2,339 | 2,279 | 2,280 | 82,200 |
| 2024/07/23 | 2,328 | 2,354 | 2,311 | 2,335 | 41,400 |
| 2024/07/22 | 2,405 | 2,417 | 2,322 | 2,323 | 81,200 |
| 2024/07/19 | 2,426 | 2,441 | 2,385 | 2,401 | 34,800 |
| 2024/07/18 | 2,470 | 2,470 | 2,408 | 2,416 | 51,900 |
| 2024/07/17 | 2,431 | 2,486 | 2,421 | 2,482 | 44,500 |
| 2024/07/16 | 2,450 | 2,455 | 2,426 | 2,432 | 20,800 |
| 2024/07/12 | 2,371 | 2,444 | 2,370 | 2,414 | 32,300 |
| 2024/07/11 | 2,417 | 2,427 | 2,394 | 2,405 | 21,000 |
| 2024/07/10 | 2,429 | 2,444 | 2,396 | 2,402 | 29,300 |
| 2024/07/09 | 2,427 | 2,453 | 2,421 | 2,425 | 29,900 |
| 2024/07/08 | 2,441 | 2,455 | 2,420 | 2,420 | 56,300 |
| 2024/07/05 | 2,500 | 2,506 | 2,452 | 2,468 | 33,900 |
| 2024/07/04 | 2,490 | 2,528 | 2,486 | 2,503 | 77,200 |
| 2024/07/03 | 2,467 | 2,470 | 2,432 | 2,470 | 30,100 |
| 2024/07/02 | 2,486 | 2,486 | 2,439 | 2,461 | 28,200 |
| 2024/07/01 | 2,476 | 2,497 | 2,435 | 2,436 | 24,500 |
| 2024/06/28 | 2,499 | 2,514 | 2,451 | 2,458 | 49,800 |
| 2024/06/27 | 2,445 | 2,491 | 2,435 | 2,487 | 67,400 |
| 2024/06/26 | 2,398 | 2,515 | 2,398 | 2,444 | 135,500 |
| 2024/06/25 | 2,439 | 2,445 | 2,398 | 2,398 | 30,300 |
| 2024/06/24 | 2,474 | 2,478 | 2,392 | 2,436 | 54,500 |
| 2024/06/21 | 2,359 | 2,445 | 2,359 | 2,426 | 94,800 |
| 2024/06/20 | 2,340 | 2,384 | 2,335 | 2,359 | 62,700 |
| 2024/06/19 | 2,367 | 2,370 | 2,316 | 2,337 | 48,500 |
| 2024/06/18 | 2,389 | 2,421 | 2,360 | 2,367 | 42,900 |
| 2024/06/17 | 2,390 | 2,390 | 2,332 | 2,362 | 60,400 |
| 2024/06/14 | 2,402 | 2,427 | 2,373 | 2,412 | 57,600 |
| 2024/06/13 | 2,428 | 2,457 | 2,406 | 2,414 | 48,100 |
| 2024/06/12 | 2,420 | 2,455 | 2,398 | 2,445 | 37,300 |
| 2024/06/11 | 2,472 | 2,486 | 2,431 | 2,433 | 40,900 |
| 2024/06/10 | 2,515 | 2,516 | 2,440 | 2,481 | 49,000 |
| 2024/06/07 | 2,509 | 2,521 | 2,483 | 2,515 | 67,900 |
| 2024/06/06 | 2,492 | 2,505 | 2,458 | 2,504 | 54,000 |
| 2024/06/05 | 2,498 | 2,498 | 2,461 | 2,487 | 30,900 |
| 2024/06/04 | 2,453 | 2,523 | 2,447 | 2,500 | 86,600 |
| 2024/06/03 | 2,383 | 2,464 | 2,361 | 2,453 | 71,600 |
| 2024/05/31 | 2,329 | 2,404 | 2,329 | 2,399 | 56,400 |
| 2024/05/30 | 2,371 | 2,380 | 2,312 | 2,329 | 71,100 |
| 2024/05/29 | 2,391 | 2,457 | 2,374 | 2,382 | 67,100 |
| 2024/05/28 | 2,430 | 2,430 | 2,384 | 2,391 | 33,500 |
| 2024/05/27 | 2,340 | 2,429 | 2,340 | 2,428 | 71,900 |
| 2024/05/24 | 2,326 | 2,351 | 2,294 | 2,335 | 84,100 |
| 2024/05/23 | 2,438 | 2,438 | 2,358 | 2,371 | 120,000 |
| 2024/05/22 | 2,523 | 2,523 | 2,449 | 2,449 | 74,300 |
| 2024/05/21 | 2,473 | 2,538 | 2,473 | 2,511 | 173,400 |
| 2024/05/20 | 2,351 | 2,497 | 2,351 | 2,441 | 186,200 |
| 2024/05/17 | 2,380 | 2,387 | 2,331 | 2,335 | 73,400 |
| 2024/05/16 | 2,331 | 2,368 | 2,160 | 2,354 | 274,900 |
| 2024/05/15 | 2,400 | 2,428 | 2,338 | 2,345 | 64,400 |
| 2024/05/14 | 2,405 | 2,419 | 2,370 | 2,403 | 113,900 |
| 2024/05/13 | 2,349 | 2,422 | 2,346 | 2,405 | 217,400 |
| 2024/05/10 | 2,250 | 2,357 | 2,244 | 2,330 | 624,200 |
| 2024/05/09 | 2,092 | 2,154 | 2,061 | 2,100 | 462,700 |
| 2024/05/08 | 2,249 | 2,306 | 2,249 | 2,272 | 101,900 |
| 2024/05/07 | 2,280 | 2,280 | 2,236 | 2,240 | 120,300 |
| 2024/05/02 | 2,281 | 2,299 | 2,272 | 2,274 | 33,800 |
| 2024/05/01 | 2,314 | 2,324 | 2,266 | 2,282 | 67,900 |
| 2024/04/30 | 2,320 | 2,326 | 2,287 | 2,301 | 58,000 |
| 2024/04/26 | 2,293 | 2,322 | 2,283 | 2,312 | 40,800 |
| 2024/04/25 | 2,300 | 2,319 | 2,286 | 2,311 | 41,800 |
| 2024/04/24 | 2,318 | 2,329 | 2,294 | 2,304 | 36,100 |
| 2024/04/23 | 2,320 | 2,320 | 2,283 | 2,299 | 50,000 |
| 2024/04/22 | 2,297 | 2,307 | 2,258 | 2,291 | 64,500 |
| 2024/04/19 | 2,280 | 2,298 | 2,231 | 2,247 | 79,300 |
| 2024/04/18 | 2,233 | 2,315 | 2,232 | 2,296 | 95,700 |
| 2024/04/17 | 2,302 | 2,318 | 2,238 | 2,238 | 166,200 |
| 2024/04/16 | 2,435 | 2,435 | 2,293 | 2,295 | 256,800 |
| 2024/04/15 | 2,399 | 2,467 | 2,398 | 2,447 | 130,400 |
| 2024/04/12 | 2,355 | 2,417 | 2,352 | 2,402 | 108,700 |
| 2024/04/11 | 2,314 | 2,354 | 2,296 | 2,352 | 114,000 |
| 2024/04/10 | 2,336 | 2,360 | 2,324 | 2,326 | 90,100 |
| 2024/04/09 | 2,328 | 2,343 | 2,314 | 2,336 | 114,000 |
| 2024/04/08 | 2,369 | 2,377 | 2,334 | 2,335 | 151,700 |
| 2024/04/05 | 2,385 | 2,404 | 2,338 | 2,378 | 264,900 |
| 2024/04/04 | 2,546 | 2,546 | 2,455 | 2,460 | 188,900 |
| 2024/04/03 | 2,531 | 2,556 | 2,482 | 2,494 | 189,000 |
| 2024/04/02 | 2,675 | 2,675 | 2,510 | 2,523 | 252,300 |
| 2024/04/01 | 2,715 | 2,746 | 2,621 | 2,657 | 215,400 |
| 2024/03/29 | 2,621 | 2,699 | 2,583 | 2,680 | 148,300 |
| 2024/03/28 | 2,500 | 2,688 | 2,480 | 2,649 | 277,600 |
| 2024/03/27 | 2,502 | 2,557 | 2,484 | 2,526 | 116,100 |
| 2024/03/26 | 2,462 | 2,530 | 2,455 | 2,516 | 179,600 |
| 2024/03/25 | 2,640 | 2,640 | 2,462 | 2,462 | 469,500 |
| 2024/03/22 | 2,743 | 2,776 | 2,566 | 2,659 | 828,500 |
| 2024/03/21 | 2,676 | 2,777 | 2,674 | 2,777 | 695,000 |
| 2024/03/19 | 2,300 | 2,309 | 2,274 | 2,277 | 110,500 |
| 2024/03/18 | 2,275 | 2,291 | 2,259 | 2,287 | 60,200 |
| 2024/03/15 | 2,300 | 2,303 | 2,265 | 2,287 | 93,600 |
| 2024/03/14 | 2,261 | 2,313 | 2,261 | 2,301 | 63,500 |
| 2024/03/13 | 2,274 | 2,295 | 2,246 | 2,271 | 67,000 |
| 2024/03/12 | 2,245 | 2,265 | 2,233 | 2,261 | 69,000 |
| 2024/03/11 | 2,262 | 2,297 | 2,241 | 2,248 | 106,800 |
| 2024/03/08 | 2,285 | 2,304 | 2,264 | 2,274 | 90,800 |
| 2024/03/07 | 2,317 | 2,324 | 2,272 | 2,285 | 97,400 |
| 2024/03/06 | 2,300 | 2,321 | 2,273 | 2,301 | 64,700 |
| 2024/03/05 | 2,272 | 2,310 | 2,240 | 2,300 | 121,500 |
| 2024/03/04 | 2,306 | 2,320 | 2,276 | 2,276 | 96,400 |
| 2024/03/01 | 2,340 | 2,359 | 2,304 | 2,306 | 96,100 |
| 2024/02/29 | 2,335 | 2,339 | 2,301 | 2,327 | 113,300 |
| 2024/02/28 | 2,365 | 2,370 | 2,327 | 2,351 | 89,400 |
| 2024/02/27 | 2,348 | 2,383 | 2,326 | 2,369 | 171,100 |
| 2024/02/26 | 2,281 | 2,349 | 2,255 | 2,328 | 312,000 |
| 2024/02/22 | 2,290 | 2,299 | 2,235 | 2,240 | 114,800 |
| 2024/02/21 | 2,274 | 2,283 | 2,221 | 2,260 | 97,800 |
| 2024/02/20 | 2,239 | 2,292 | 2,230 | 2,274 | 137,900 |
| 2024/02/19 | 2,241 | 2,241 | 2,199 | 2,232 | 105,100 |
| 2024/02/16 | 2,201 | 2,232 | 2,181 | 2,214 | 167,200 |
| 2024/02/15 | 2,260 | 2,269 | 2,200 | 2,200 | 227,900 |
| 2024/02/14 | 2,291 | 2,311 | 2,262 | 2,264 | 189,900 |
| 2024/02/13 | 2,287 | 2,365 | 2,233 | 2,359 | 558,400 |
| 2024/02/09 | 2,231 | 2,290 | 2,203 | 2,237 | 791,500 |
| 2024/02/08 | 2,402 | 2,447 | 2,363 | 2,431 | 525,300 |
| 2024/02/07 | 2,384 | 2,403 | 2,346 | 2,361 | 232,800 |
| 2024/02/06 | 2,399 | 2,399 | 2,342 | 2,364 | 151,400 |
| 2024/02/05 | 2,351 | 2,394 | 2,330 | 2,394 | 162,100 |
| 2024/02/02 | 2,361 | 2,372 | 2,321 | 2,321 | 165,400 |
| 2024/02/01 | 2,398 | 2,398 | 2,355 | 2,365 | 197,700 |
| 2024/01/31 | 2,351 | 2,424 | 2,323 | 2,423 | 219,600 |
| 2024/01/30 | 2,403 | 2,408 | 2,351 | 2,380 | 219,300 |
| 2024/01/29 | 2,281 | 2,398 | 2,278 | 2,370 | 366,300 |
| 2024/01/26 | 2,295 | 2,305 | 2,213 | 2,221 | 202,300 |
| 2024/01/25 | 2,325 | 2,338 | 2,271 | 2,280 | 172,300 |
| 2024/01/24 | 2,299 | 2,337 | 2,277 | 2,317 | 127,200 |
| 2024/01/23 | 2,328 | 2,335 | 2,271 | 2,286 | 97,800 |
| 2024/01/22 | 2,242 | 2,323 | 2,230 | 2,315 | 161,300 |
| 2024/01/19 | 2,280 | 2,299 | 2,222 | 2,228 | 159,400 |
| 2024/01/18 | 2,255 | 2,310 | 2,240 | 2,262 | 181,600 |
| 2024/01/17 | 2,320 | 2,320 | 2,238 | 2,258 | 270,800 |
| 2024/01/16 | 2,345 | 2,345 | 2,296 | 2,321 | 113,400 |
| 2024/01/15 | 2,317 | 2,353 | 2,309 | 2,343 | 145,200 |
| 2024/01/12 | 2,310 | 2,328 | 2,266 | 2,300 | 263,900 |
| 2024/01/11 | 2,430 | 2,450 | 2,331 | 2,336 | 404,300 |
| 2024/01/10 | 2,500 | 2,502 | 2,381 | 2,399 | 522,200 |
| 2024/01/09 | 2,415 | 2,490 | 2,392 | 2,490 | 419,800 |
| 2024/01/05 | 2,459 | 2,471 | 2,360 | 2,365 | 463,500 |
| 2024/01/04 | 2,270 | 2,436 | 2,264 | 2,435 | 355,200 |