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

ゲームカードホールディングス(6249)の株価時系列情報

ゲームカードホールディングス(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
2026/05/22 2,279 2,280 2,261 2,280 14,000
2026/05/21 2,290 2,290 2,267 2,279 10,700
2026/05/20 2,298 2,298 2,271 2,282 14,800
2026/05/19 2,299 2,300 2,273 2,275 11,100
2026/05/18 2,353 2,369 2,240 2,264 43,900
2026/05/15 2,403 2,436 2,323 2,369 52,000
2026/05/14 2,512 2,525 2,470 2,492 17,700
2026/05/13 2,525 2,553 2,525 2,525 5,100
2026/05/12 2,540 2,557 2,525 2,525 13,100
2026/05/11 2,566 2,567 2,527 2,540 14,200
2026/05/08 2,560 2,596 2,560 2,579 6,800
2026/05/07 2,535 2,578 2,535 2,560 17,300
2026/05/01 2,608 2,609 2,534 2,535 26,300
2026/04/30 2,670 2,677 2,604 2,605 15,600
2026/04/28 2,682 2,700 2,677 2,683 8,100
2026/04/27 2,675 2,708 2,675 2,682 10,200
2026/04/24 2,713 2,723 2,682 2,682 6,600
2026/04/23 2,729 2,733 2,694 2,713 10,000
2026/04/22 2,754 2,762 2,728 2,728 4,700
2026/04/21 2,779 2,799 2,758 2,758 4,700
2026/04/20 2,776 2,815 2,776 2,779 11,500
2026/04/17 2,765 2,796 2,754 2,771 10,200
2026/04/16 2,775 2,788 2,752 2,752 10,500
2026/04/15 2,727 2,780 2,727 2,775 14,700
2026/04/14 2,709 2,764 2,709 2,727 19,100
2026/04/13 2,701 2,728 2,701 2,726 11,500
2026/04/10 2,716 2,738 2,701 2,701 6,700
2026/04/09 2,750 2,773 2,712 2,713 18,300
2026/04/08 2,715 2,772 2,715 2,755 18,500
2026/04/07 2,714 2,753 2,700 2,700 10,900
2026/04/06 2,709 2,735 2,694 2,714 15,600
2026/04/03 2,703 2,718 2,699 2,701 11,200
2026/03/27 2,847 2,858 2,815 2,821 31,900
2026/03/26 2,851 2,852 2,820 2,838 15,000
2026/03/25 2,808 2,834 2,804 2,833 11,600
2026/03/24 2,780 2,809 2,774 2,791 13,600
2026/03/23 2,860 2,860 2,763 2,765 42,600
2026/03/19 2,909 2,915 2,851 2,851 24,800
2026/03/18 2,883 2,919 2,883 2,910 18,800
2026/03/17 2,922 2,924 2,887 2,887 15,300
2026/03/16 2,890 2,926 2,887 2,898 17,600
2026/03/13 2,919 2,921 2,882 2,886 16,900
2026/03/12 2,920 2,931 2,900 2,913 17,100
2026/03/11 2,895 2,940 2,886 2,917 15,500
2026/03/10 2,870 2,907 2,865 2,893 12,900
2026/03/09 2,870 2,870 2,809 2,840 26,500
2026/03/06 2,889 2,889 2,850 2,879 10,700
2026/03/05 2,900 2,911 2,861 2,889 22,300
2026/03/04 2,849 2,849 2,776 2,802 36,900
2026/03/03 2,939 2,939 2,880 2,880 21,700
2026/03/02 2,948 2,948 2,897 2,908 22,400
2026/02/27 2,893 2,970 2,891 2,950 44,200
2026/02/26 2,826 2,912 2,825 2,892 28,000
2026/02/25 2,814 2,820 2,783 2,808 18,100
2026/02/24 2,836 2,836 2,792 2,792 25,800
2026/02/20 2,845 2,857 2,812 2,817 19,400
2026/02/19 2,847 2,865 2,828 2,845 14,900
2026/02/18 2,828 2,828 2,789 2,827 6,800
2026/02/17 2,800 2,801 2,778 2,800 13,800
2026/02/16 2,800 2,808 2,778 2,781 20,300
2026/02/13 2,820 2,821 2,777 2,777 37,700
2026/02/12 2,815 2,830 2,800 2,819 24,900
2026/02/10 2,876 2,876 2,800 2,812 42,200
2026/02/09 2,811 2,858 2,798 2,842 45,400
2026/02/06 2,928 2,981 2,778 2,787 156,600
2026/02/05 3,000 3,050 2,990 3,020 22,700
2026/02/04 3,015 3,015 2,957 2,984 23,000
2026/02/03 3,010 3,045 3,000 3,020 8,400
2026/02/02 3,035 3,040 2,988 2,988 14,400
2026/01/30 3,005 3,035 2,990 3,005 9,100
2026/01/29 3,020 3,035 2,982 3,025 14,800
2026/01/28 3,060 3,060 3,000 3,000 10,400
2026/01/27 3,095 3,095 3,010 3,060 12,000
2026/01/26 3,115 3,135 3,075 3,075 7,700
2026/01/23 3,080 3,140 3,080 3,140 10,900
2026/01/22 3,070 3,080 3,055 3,080 7,800
2026/01/21 3,055 3,055 3,000 3,035 11,400
2026/01/20 3,140 3,140 3,070 3,070 9,200
2026/01/19 3,140 3,160 3,105 3,105 10,700
2026/01/16 3,075 3,125 3,070 3,125 14,000
2026/01/15 3,035 3,070 3,000 3,070 11,100
2026/01/14 3,060 3,060 2,995 3,035 15,200
2026/01/13 3,035 3,060 2,997 3,060 33,000
2026/01/09 2,977 3,030 2,977 3,030 11,600
2026/01/08 2,883 2,980 2,880 2,975 25,400
2026/01/07 2,904 2,920 2,867 2,881 23,100
2026/01/06 2,945 2,945 2,888 2,904 18,300
2026/01/05 2,955 2,964 2,896 2,921 35,000

このページの先頭へ