ＧａｍｅＷｉｔｈ(6552)の株価時系列情報
ＧａｍｅＷｉｔｈ(6552)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 |
|---|---|---|---|---|---|
| 2025/08/29 | 218 | 218 | 214 | 217 | 23,000 |
| 2025/08/28 | 215 | 217 | 215 | 215 | 11,900 |
| 2025/08/27 | 220 | 221 | 214 | 214 | 33,500 |
| 2025/08/26 | 227 | 227 | 220 | 221 | 50,300 |
| 2025/08/25 | 222 | 227 | 220 | 227 | 55,300 |
| 2025/08/22 | 215 | 220 | 215 | 219 | 27,200 |
| 2025/08/21 | 217 | 218 | 213 | 215 | 22,100 |
| 2025/08/20 | 214 | 217 | 212 | 215 | 20,600 |
| 2025/08/19 | 212 | 215 | 210 | 213 | 17,600 |
| 2025/08/18 | 207 | 211 | 206 | 209 | 36,600 |
| 2025/08/15 | 210 | 211 | 208 | 209 | 15,700 |
| 2025/08/14 | 208 | 210 | 206 | 210 | 20,200 |
| 2025/08/13 | 211 | 211 | 210 | 211 | 13,300 |
| 2025/08/12 | 212 | 213 | 209 | 212 | 25,300 |
| 2025/08/08 | 214 | 218 | 214 | 214 | 33,100 |
| 2025/08/07 | 214 | 215 | 211 | 214 | 28,000 |
| 2025/08/06 | 212 | 213 | 211 | 211 | 14,200 |
| 2025/08/05 | 213 | 213 | 210 | 212 | 10,100 |
| 2025/08/04 | 207 | 213 | 206 | 211 | 33,000 |
| 2025/08/01 | 210 | 213 | 210 | 211 | 42,800 |
| 2025/07/31 | 210 | 210 | 208 | 210 | 15,700 |
| 2025/07/30 | 210 | 210 | 207 | 209 | 14,900 |
| 2025/07/29 | 207 | 210 | 206 | 209 | 56,500 |
| 2025/07/28 | 206 | 208 | 206 | 208 | 19,300 |
| 2025/07/25 | 208 | 208 | 206 | 207 | 11,400 |
| 2025/07/24 | 207 | 208 | 205 | 206 | 18,300 |
| 2025/07/23 | 207 | 210 | 207 | 207 | 19,600 |
| 2025/07/22 | 208 | 210 | 206 | 206 | 80,300 |
| 2025/07/18 | 207 | 210 | 207 | 208 | 29,800 |
| 2025/07/17 | 207 | 208 | 206 | 208 | 22,900 |
| 2025/07/16 | 208 | 208 | 206 | 206 | 12,200 |
| 2025/07/15 | 210 | 210 | 205 | 205 | 46,300 |
| 2025/07/14 | 211 | 211 | 206 | 210 | 69,200 |
| 2025/07/11 | 213 | 213 | 206 | 208 | 68,100 |
| 2025/07/10 | 217 | 221 | 209 | 209 | 280,900 |
| 2025/07/09 | 216 | 246 | 215 | 241 | 319,700 |
| 2025/07/08 | 205 | 215 | 203 | 215 | 60,000 |
| 2025/07/07 | 201 | 205 | 201 | 205 | 24,100 |
| 2025/07/04 | 202 | 206 | 202 | 204 | 28,800 |
| 2025/07/03 | 206 | 210 | 197 | 203 | 55,600 |
| 2025/07/02 | 210 | 211 | 206 | 210 | 26,400 |
| 2025/07/01 | 210 | 212 | 209 | 212 | 10,800 |
| 2025/06/30 | 211 | 211 | 205 | 210 | 28,000 |
| 2025/06/27 | 211 | 211 | 208 | 210 | 10,200 |
| 2025/06/26 | 214 | 214 | 209 | 210 | 29,300 |
| 2025/06/25 | 210 | 215 | 210 | 215 | 40,400 |
| 2025/06/24 | 205 | 210 | 205 | 210 | 26,300 |
| 2025/06/23 | 206 | 208 | 205 | 205 | 33,800 |
| 2025/06/20 | 212 | 212 | 207 | 207 | 17,600 |
| 2025/06/19 | 211 | 216 | 210 | 211 | 14,500 |
| 2025/06/18 | 208 | 215 | 208 | 213 | 35,400 |
| 2025/06/17 | 215 | 216 | 211 | 212 | 16,500 |
| 2025/06/16 | 208 | 212 | 205 | 212 | 17,500 |
| 2025/06/13 | 215 | 215 | 206 | 211 | 28,400 |
| 2025/06/12 | 208 | 215 | 208 | 213 | 26,900 |
| 2025/06/11 | 210 | 213 | 207 | 211 | 26,900 |
| 2025/06/10 | 208 | 210 | 204 | 208 | 37,600 |
| 2025/06/09 | 201 | 209 | 201 | 208 | 154,100 |
| 2025/06/06 | 212 | 212 | 198 | 198 | 69,400 |
| 2025/06/05 | 212 | 218 | 208 | 209 | 54,500 |
| 2025/06/04 | 212 | 226 | 206 | 212 | 298,100 |
| 2025/06/03 | 201 | 217 | 201 | 213 | 127,800 |
| 2025/06/02 | 197 | 202 | 197 | 201 | 113,400 |
| 2025/05/30 | 197 | 204 | 194 | 204 | 55,400 |
| 2025/05/29 | 198 | 198 | 194 | 195 | 14,100 |
| 2025/05/28 | 195 | 201 | 193 | 193 | 41,300 |
| 2025/05/27 | 191 | 197 | 191 | 195 | 33,000 |
| 2025/05/26 | 187 | 193 | 185 | 192 | 35,300 |
| 2025/05/23 | 191 | 191 | 187 | 187 | 25,100 |
| 2025/05/22 | 191 | 197 | 190 | 190 | 56,900 |
| 2025/05/21 | 190 | 194 | 190 | 192 | 23,500 |
| 2025/05/20 | 185 | 197 | 185 | 191 | 114,400 |
| 2025/05/19 | 185 | 187 | 185 | 185 | 24,000 |
| 2025/05/16 | 186 | 186 | 182 | 184 | 23,700 |
| 2025/05/15 | 185 | 185 | 183 | 185 | 15,800 |
| 2025/05/14 | 184 | 190 | 181 | 184 | 114,600 |
| 2025/05/13 | 186 | 187 | 184 | 186 | 25,400 |
| 2025/05/12 | 187 | 187 | 183 | 185 | 12,200 |
| 2025/05/09 | 186 | 189 | 185 | 185 | 42,100 |
| 2025/05/08 | 184 | 185 | 182 | 183 | 19,600 |
| 2025/05/07 | 182 | 185 | 182 | 185 | 26,000 |
| 2025/05/02 | 180 | 184 | 177 | 182 | 63,500 |
| 2025/05/01 | 181 | 184 | 181 | 182 | 36,400 |
| 2025/04/30 | 182 | 183 | 180 | 182 | 35,200 |
| 2025/04/28 | 182 | 184 | 179 | 179 | 57,400 |
| 2025/04/25 | 176 | 183 | 176 | 181 | 72,600 |
| 2025/04/24 | 176 | 178 | 174 | 176 | 25,800 |
| 2025/04/23 | 177 | 179 | 174 | 174 | 66,200 |
| 2025/04/22 | 176 | 185 | 173 | 175 | 272,800 |
| 2025/04/21 | 182 | 196 | 172 | 178 | 942,200 |
| 2025/04/18 | 179 | 184 | 178 | 182 | 50,500 |
| 2025/04/17 | 177 | 180 | 176 | 179 | 46,700 |
| 2025/04/16 | 183 | 184 | 176 | 179 | 73,300 |
| 2025/04/15 | 180 | 188 | 178 | 179 | 119,900 |
| 2025/04/14 | 172 | 198 | 172 | 176 | 731,500 |
| 2025/04/11 | 165 | 173 | 162 | 171 | 124,800 |
| 2025/04/10 | 179 | 183 | 168 | 169 | 407,700 |
| 2025/04/09 | 175 | 175 | 168 | 174 | 186,700 |
| 2025/04/08 | 172 | 212 | 170 | 183 | 2,038,800 |
| 2025/04/07 | 171 | 176 | 163 | 163 | 330,800 |
| 2025/04/04 | 207 | 207 | 188 | 196 | 282,600 |
| 2025/04/03 | 208 | 212 | 204 | 212 | 74,600 |
| 2025/04/02 | 215 | 215 | 212 | 213 | 68,400 |
| 2025/04/01 | 215 | 224 | 214 | 216 | 49,700 |
| 2025/03/31 | 228 | 228 | 215 | 216 | 103,600 |
| 2025/03/28 | 219 | 232 | 219 | 226 | 89,600 |
| 2025/03/27 | 226 | 230 | 220 | 221 | 58,600 |
| 2025/03/26 | 233 | 235 | 230 | 230 | 32,800 |
| 2025/03/25 | 236 | 240 | 233 | 233 | 36,100 |
| 2025/03/24 | 237 | 239 | 235 | 235 | 26,900 |
| 2025/03/21 | 236 | 243 | 236 | 236 | 52,200 |
| 2025/03/19 | 231 | 237 | 231 | 237 | 31,500 |
| 2025/03/18 | 237 | 237 | 232 | 232 | 24,500 |
| 2025/03/17 | 234 | 238 | 234 | 236 | 36,600 |
| 2025/03/14 | 232 | 240 | 222 | 236 | 54,900 |
| 2025/03/13 | 245 | 245 | 236 | 238 | 37,700 |
| 2025/03/12 | 235 | 242 | 234 | 240 | 43,000 |
| 2025/03/11 | 234 | 235 | 225 | 232 | 63,000 |
| 2025/03/10 | 233 | 237 | 227 | 236 | 42,200 |
| 2025/03/07 | 230 | 234 | 228 | 230 | 59,900 |
| 2025/03/06 | 231 | 236 | 229 | 232 | 62,500 |
| 2025/03/05 | 233 | 234 | 228 | 231 | 39,000 |
| 2025/03/04 | 233 | 238 | 226 | 233 | 77,600 |
| 2025/03/03 | 233 | 239 | 231 | 236 | 71,400 |
| 2025/02/28 | 243 | 243 | 228 | 229 | 124,200 |
| 2025/02/27 | 239 | 244 | 236 | 244 | 109,500 |
| 2025/02/26 | 253 | 253 | 231 | 237 | 172,700 |
| 2025/02/25 | 240 | 248 | 236 | 247 | 98,400 |
| 2025/02/21 | 240 | 250 | 239 | 244 | 139,900 |
| 2025/02/20 | 256 | 256 | 241 | 241 | 70,300 |
| 2025/02/19 | 255 | 257 | 245 | 255 | 104,400 |
| 2025/02/18 | 267 | 268 | 254 | 256 | 152,600 |
| 2025/02/17 | 250 | 266 | 243 | 266 | 285,100 |
| 2025/02/14 | 257 | 257 | 243 | 244 | 186,600 |
| 2025/02/13 | 240 | 269 | 240 | 250 | 909,000 |
| 2025/02/12 | 229 | 248 | 229 | 241 | 177,300 |
| 2025/02/10 | 228 | 242 | 223 | 224 | 144,500 |
| 2025/02/07 | 218 | 233 | 215 | 228 | 140,600 |
| 2025/02/06 | 217 | 218 | 215 | 217 | 25,200 |
| 2025/02/05 | 211 | 216 | 209 | 215 | 44,400 |
| 2025/02/04 | 212 | 216 | 211 | 212 | 36,400 |
| 2025/02/03 | 212 | 213 | 209 | 210 | 21,400 |
| 2025/01/31 | 207 | 215 | 205 | 212 | 51,300 |
| 2025/01/30 | 213 | 214 | 205 | 205 | 179,400 |
| 2025/01/29 | 210 | 218 | 210 | 213 | 77,400 |
| 2025/01/28 | 207 | 212 | 205 | 211 | 31,300 |
| 2025/01/27 | 208 | 211 | 205 | 205 | 41,900 |
| 2025/01/24 | 202 | 209 | 201 | 208 | 72,500 |
| 2025/01/23 | 203 | 203 | 198 | 202 | 19,500 |
| 2025/01/22 | 200 | 203 | 198 | 203 | 37,200 |
| 2025/01/21 | 201 | 203 | 197 | 200 | 42,000 |
| 2025/01/20 | 196 | 203 | 194 | 203 | 74,100 |
| 2025/01/17 | 195 | 197 | 193 | 194 | 54,700 |
| 2025/01/16 | 200 | 201 | 195 | 195 | 96,300 |
| 2025/01/15 | 201 | 205 | 199 | 200 | 79,800 |
| 2025/01/14 | 207 | 208 | 199 | 201 | 169,100 |
| 2025/01/10 | 209 | 213 | 206 | 210 | 108,500 |
| 2025/01/09 | 211 | 217 | 207 | 208 | 263,800 |
| 2025/01/08 | 210 | 210 | 205 | 207 | 77,500 |
| 2025/01/07 | 211 | 212 | 209 | 212 | 62,300 |
| 2025/01/06 | 216 | 219 | 211 | 211 | 87,400 |
| 2024/12/30 | 217 | 221 | 213 | 218 | 88,200 |
| 2024/12/27 | 214 | 220 | 212 | 216 | 127,600 |
| 2024/12/26 | 215 | 218 | 208 | 208 | 107,800 |
| 2024/12/25 | 211 | 216 | 209 | 215 | 192,200 |
| 2024/12/24 | 209 | 210 | 206 | 210 | 54,400 |
| 2024/12/23 | 212 | 214 | 209 | 211 | 82,200 |
| 2024/12/20 | 214 | 217 | 212 | 212 | 94,200 |
| 2024/12/19 | 216 | 218 | 213 | 215 | 169,300 |
| 2024/12/18 | 214 | 223 | 214 | 220 | 82,400 |
| 2024/12/17 | 215 | 218 | 211 | 216 | 118,700 |
| 2024/12/16 | 216 | 222 | 215 | 217 | 251,500 |
| 2024/12/13 | 220 | 226 | 215 | 216 | 275,600 |
| 2024/12/12 | 220 | 223 | 217 | 217 | 72,500 |
| 2024/12/11 | 222 | 225 | 220 | 220 | 92,200 |
| 2024/12/10 | 222 | 224 | 220 | 222 | 81,400 |
| 2024/12/09 | 218 | 225 | 217 | 224 | 95,500 |
| 2024/12/06 | 218 | 220 | 216 | 219 | 69,400 |
| 2024/12/05 | 220 | 222 | 216 | 219 | 130,600 |
| 2024/12/04 | 217 | 222 | 217 | 220 | 52,200 |
| 2024/12/03 | 222 | 222 | 217 | 218 | 151,800 |
| 2024/12/02 | 231 | 231 | 220 | 220 | 174,400 |
| 2024/11/29 | 232 | 236 | 230 | 230 | 103,500 |
| 2024/11/28 | 226 | 245 | 226 | 231 | 254,900 |
| 2024/11/27 | 231 | 231 | 224 | 225 | 108,700 |
| 2024/11/26 | 230 | 235 | 228 | 231 | 146,500 |
| 2024/11/25 | 230 | 235 | 227 | 230 | 178,200 |
| 2024/11/22 | 230 | 236 | 230 | 232 | 154,700 |
| 2024/11/21 | 221 | 234 | 221 | 230 | 339,100 |
| 2024/11/20 | 224 | 229 | 224 | 227 | 186,900 |
| 2024/11/19 | 212 | 229 | 212 | 224 | 486,800 |
| 2024/11/18 | 211 | 220 | 211 | 214 | 205,200 |
| 2024/11/15 | 225 | 239 | 211 | 215 | 1,514,300 |
| 2024/11/14 | 223 | 226 | 217 | 218 | 199,400 |
| 2024/11/13 | 221 | 229 | 221 | 223 | 248,200 |
| 2024/11/12 | 229 | 230 | 222 | 222 | 408,500 |
| 2024/11/11 | 220 | 243 | 218 | 231 | 1,424,100 |
| 2024/11/08 | 232 | 236 | 219 | 219 | 747,700 |
| 2024/11/07 | 244 | 245 | 225 | 225 | 1,204,200 |
| 2024/11/06 | 257 | 274 | 239 | 249 | 2,591,100 |