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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,460 | 3,520 | 3,425 | 3,480 | 33,700 |
| 2017/12/28 | 3,550 | 3,555 | 3,420 | 3,460 | 55,600 |
| 2017/12/27 | 3,470 | 3,575 | 3,435 | 3,525 | 53,900 |
| 2017/12/26 | 3,415 | 3,530 | 3,395 | 3,470 | 85,900 |
| 2017/12/25 | 3,400 | 3,465 | 3,310 | 3,390 | 71,000 |
| 2017/12/22 | 3,295 | 3,410 | 3,255 | 3,365 | 64,900 |
| 2017/12/21 | 3,205 | 3,310 | 3,205 | 3,285 | 28,800 |
| 2017/12/20 | 3,230 | 3,310 | 3,210 | 3,225 | 18,500 |
| 2017/12/19 | 3,400 | 3,425 | 3,250 | 3,280 | 83,200 |
| 2017/12/18 | 3,470 | 3,495 | 3,420 | 3,445 | 25,700 |
| 2017/12/15 | 3,430 | 3,470 | 3,390 | 3,460 | 36,200 |
| 2017/12/14 | 3,420 | 3,485 | 3,385 | 3,430 | 25,500 |
| 2017/12/13 | 3,400 | 3,605 | 3,375 | 3,435 | 82,300 |
| 2017/12/12 | 3,550 | 3,575 | 3,375 | 3,440 | 105,600 |
| 2017/12/11 | 3,295 | 3,620 | 3,265 | 3,595 | 230,800 |
| 2017/12/08 | 3,205 | 3,245 | 3,100 | 3,155 | 82,000 |
| 2017/12/07 | 3,080 | 3,140 | 3,050 | 3,100 | 40,500 |
| 2017/12/06 | 3,125 | 3,180 | 3,065 | 3,090 | 46,200 |
| 2017/12/05 | 3,100 | 3,190 | 3,060 | 3,130 | 33,900 |
| 2017/12/04 | 3,115 | 3,165 | 3,100 | 3,135 | 21,900 |
| 2017/12/01 | 3,185 | 3,205 | 3,080 | 3,110 | 60,000 |
| 2017/11/30 | 3,185 | 3,220 | 3,125 | 3,215 | 25,700 |
| 2017/11/29 | 3,205 | 3,235 | 3,170 | 3,235 | 22,500 |
| 2017/11/28 | 3,300 | 3,300 | 3,150 | 3,175 | 29,200 |
| 2017/11/27 | 3,260 | 3,290 | 3,190 | 3,275 | 38,000 |
| 2017/11/24 | 3,300 | 3,350 | 3,230 | 3,265 | 41,400 |
| 2017/11/22 | 3,255 | 3,370 | 3,230 | 3,350 | 49,400 |
| 2017/11/21 | 3,290 | 3,295 | 3,190 | 3,235 | 20,600 |
| 2017/11/20 | 3,120 | 3,230 | 3,100 | 3,215 | 32,700 |
| 2017/11/17 | 3,270 | 3,270 | 3,065 | 3,110 | 74,100 |
| 2017/11/16 | 3,060 | 3,260 | 3,060 | 3,240 | 49,600 |
| 2017/11/15 | 3,120 | 3,235 | 3,015 | 3,060 | 74,100 |
| 2017/11/14 | 3,290 | 3,315 | 3,140 | 3,180 | 65,800 |
| 2017/11/13 | 3,440 | 3,445 | 3,250 | 3,315 | 98,300 |
| 2017/11/10 | 3,420 | 3,495 | 3,420 | 3,470 | 16,300 |
| 2017/11/09 | 3,550 | 3,570 | 3,410 | 3,495 | 48,300 |
| 2017/11/08 | 3,515 | 3,580 | 3,515 | 3,530 | 17,700 |
| 2017/11/07 | 3,500 | 3,580 | 3,500 | 3,510 | 25,000 |
| 2017/11/06 | 3,655 | 3,700 | 3,500 | 3,530 | 72,100 |
| 2017/11/02 | 3,750 | 3,750 | 3,600 | 3,645 | 61,500 |
| 2017/11/01 | 3,790 | 3,790 | 3,710 | 3,750 | 25,500 |
| 2017/10/31 | 3,825 | 3,845 | 3,760 | 3,760 | 49,800 |
| 2017/10/30 | 3,770 | 3,860 | 3,690 | 3,825 | 90,600 |
| 2017/10/27 | 3,650 | 3,710 | 3,595 | 3,700 | 48,200 |
| 2017/10/26 | 3,680 | 3,700 | 3,540 | 3,610 | 55,600 |
| 2017/10/25 | 3,735 | 3,825 | 3,640 | 3,640 | 79,100 |
| 2017/10/24 | 3,620 | 3,750 | 3,605 | 3,680 | 53,600 |
| 2017/10/23 | 3,645 | 3,655 | 3,560 | 3,625 | 33,800 |
| 2017/10/20 | 3,560 | 3,655 | 3,510 | 3,520 | 33,800 |
| 2017/10/19 | 3,665 | 3,665 | 3,505 | 3,560 | 74,500 |
| 2017/10/18 | 3,670 | 3,730 | 3,605 | 3,610 | 46,000 |
| 2017/10/17 | 3,780 | 3,800 | 3,635 | 3,655 | 104,800 |
| 2017/10/16 | 3,880 | 4,040 | 3,770 | 3,800 | 142,000 |
| 2017/10/13 | 3,720 | 3,840 | 3,660 | 3,840 | 63,900 |
| 2017/10/12 | 3,640 | 3,740 | 3,635 | 3,705 | 29,300 |
| 2017/10/11 | 3,780 | 3,800 | 3,650 | 3,685 | 68,700 |
| 2017/10/10 | 3,820 | 3,880 | 3,715 | 3,775 | 67,100 |
| 2017/10/06 | 3,595 | 3,825 | 3,560 | 3,775 | 102,300 |
| 2017/10/05 | 3,795 | 3,890 | 3,560 | 3,580 | 143,700 |
| 2017/10/04 | 3,760 | 4,030 | 3,720 | 3,820 | 290,700 |
| 2017/10/03 | 3,810 | 3,835 | 3,630 | 3,700 | 137,800 |
| 2017/10/02 | 3,795 | 3,880 | 3,680 | 3,835 | 235,300 |
| 2017/09/29 | 4,000 | 4,130 | 3,830 | 3,980 | 843,900 |
| 2017/09/28 | 3,345 | 3,435 | 3,300 | 3,430 | 123,300 |
| 2017/09/27 | 3,210 | 3,320 | 3,175 | 3,305 | 95,000 |
| 2017/09/26 | 3,195 | 3,310 | 3,130 | 3,245 | 81,300 |
| 2017/09/25 | 3,295 | 3,295 | 3,160 | 3,200 | 63,900 |
| 2017/09/22 | 3,310 | 3,345 | 3,105 | 3,300 | 151,600 |
| 2017/09/21 | 3,155 | 3,375 | 3,070 | 3,300 | 194,700 |
| 2017/09/20 | 2,924 | 3,150 | 2,905 | 3,130 | 89,900 |
| 2017/09/19 | 2,987 | 2,987 | 2,869 | 2,874 | 28,600 |
| 2017/09/15 | 2,783 | 2,889 | 2,783 | 2,889 | 30,800 |
| 2017/09/14 | 2,897 | 2,920 | 2,821 | 2,833 | 36,100 |
| 2017/09/13 | 3,000 | 3,010 | 2,910 | 2,940 | 27,300 |
| 2017/09/12 | 2,900 | 2,988 | 2,865 | 2,972 | 44,800 |
| 2017/09/11 | 2,879 | 2,938 | 2,831 | 2,877 | 23,600 |
| 2017/09/08 | 2,786 | 2,825 | 2,786 | 2,795 | 14,300 |
| 2017/09/07 | 2,880 | 2,914 | 2,785 | 2,791 | 27,400 |
| 2017/09/06 | 2,776 | 2,850 | 2,744 | 2,820 | 47,300 |
| 2017/09/05 | 3,095 | 3,135 | 2,850 | 2,876 | 71,700 |
| 2017/09/04 | 3,185 | 3,215 | 2,990 | 3,120 | 64,500 |
| 2017/09/01 | 3,205 | 3,255 | 3,080 | 3,160 | 53,800 |
| 2017/08/31 | 3,550 | 3,555 | 3,230 | 3,235 | 126,300 |
| 2017/08/30 | 3,255 | 3,495 | 3,230 | 3,470 | 137,200 |
| 2017/08/29 | 3,180 | 3,270 | 3,120 | 3,190 | 40,000 |
| 2017/08/28 | 3,035 | 3,245 | 3,010 | 3,195 | 52,600 |
| 2017/08/25 | 3,050 | 3,110 | 2,952 | 2,990 | 42,200 |
| 2017/08/24 | 3,170 | 3,175 | 3,040 | 3,095 | 27,100 |
| 2017/08/23 | 3,275 | 3,285 | 3,170 | 3,180 | 29,100 |
| 2017/08/22 | 3,110 | 3,215 | 3,105 | 3,205 | 36,900 |
| 2017/08/21 | 3,010 | 3,225 | 2,971 | 3,175 | 74,100 |
| 2017/08/18 | 2,931 | 2,989 | 2,930 | 2,959 | 20,200 |
| 2017/08/17 | 3,020 | 3,065 | 2,981 | 2,995 | 55,400 |
| 2017/08/16 | 2,875 | 3,035 | 2,856 | 3,015 | 60,200 |
| 2017/08/15 | 2,905 | 2,941 | 2,845 | 2,896 | 43,300 |
| 2017/08/14 | 2,835 | 2,855 | 2,741 | 2,855 | 74,500 |
| 2017/08/10 | 3,000 | 3,000 | 2,869 | 2,905 | 93,400 |
| 2017/08/09 | 3,190 | 3,195 | 2,993 | 3,010 | 96,600 |
| 2017/08/08 | 3,235 | 3,330 | 3,175 | 3,255 | 80,400 |
| 2017/08/07 | 3,590 | 3,590 | 3,240 | 3,270 | 101,200 |
| 2017/08/04 | 3,615 | 3,625 | 3,500 | 3,595 | 46,600 |
| 2017/08/03 | 3,745 | 3,745 | 3,640 | 3,670 | 33,400 |
| 2017/08/02 | 3,700 | 3,730 | 3,650 | 3,700 | 26,400 |
| 2017/08/01 | 3,895 | 3,960 | 3,625 | 3,630 | 123,200 |
| 2017/07/31 | 3,840 | 3,880 | 3,760 | 3,870 | 53,600 |
| 2017/07/28 | 3,765 | 3,915 | 3,700 | 3,770 | 120,000 |
| 2017/07/27 | 3,670 | 3,750 | 3,665 | 3,730 | 44,600 |
| 2017/07/26 | 3,780 | 3,820 | 3,655 | 3,670 | 84,900 |
| 2017/07/25 | 3,850 | 3,895 | 3,750 | 3,805 | 87,300 |
| 2017/07/24 | 3,745 | 3,940 | 3,670 | 3,940 | 86,700 |
| 2017/07/21 | 3,700 | 3,730 | 3,600 | 3,730 | 50,500 |
| 2017/07/20 | 3,730 | 3,735 | 3,620 | 3,710 | 96,500 |
| 2017/07/19 | 3,995 | 4,010 | 3,745 | 3,770 | 188,200 |
| 2017/07/18 | 3,650 | 3,885 | 3,650 | 3,860 | 234,900 |
| 2017/07/14 | 3,585 | 3,705 | 3,450 | 3,595 | 219,200 |
| 2017/07/13 | 4,060 | 4,060 | 3,570 | 3,630 | 383,900 |
| 2017/07/12 | 4,030 | 4,035 | 3,935 | 4,010 | 86,000 |
| 2017/07/11 | 3,995 | 4,085 | 3,955 | 4,020 | 98,600 |
| 2017/07/10 | 4,130 | 4,130 | 3,920 | 4,000 | 180,700 |
| 2017/07/07 | 4,175 | 4,180 | 4,020 | 4,100 | 153,400 |
| 2017/07/06 | 4,485 | 4,520 | 4,090 | 4,205 | 455,200 |
| 2017/07/05 | 4,295 | 4,415 | 4,100 | 4,350 | 509,200 |
| 2017/07/04 | 4,410 | 4,665 | 3,870 | 4,085 | 1,367,500 |
| 2017/07/03 | 4,600 | 4,690 | 4,150 | 4,250 | 1,534,700 |
| 2017/06/30 | 4,490 | 4,750 | 4,490 | 4,505 | 765,400 |