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 |
|---|---|---|---|---|---|
| 2018/12/28 | 820 | 837 | 801 | 817 | 62,100 |
| 2018/12/27 | 820 | 860 | 811 | 849 | 126,900 |
| 2018/12/26 | 785 | 810 | 762 | 786 | 182,000 |
| 2018/12/25 | 806 | 840 | 786 | 795 | 210,200 |
| 2018/12/21 | 848 | 915 | 800 | 881 | 330,300 |
| 2018/12/20 | 909 | 912 | 840 | 875 | 337,600 |
| 2018/12/19 | 999 | 999 | 927 | 933 | 249,400 |
| 2018/12/18 | 994 | 1,054 | 967 | 999 | 137,100 |
| 2018/12/17 | 1,083 | 1,087 | 1,006 | 1,015 | 171,300 |
| 2018/12/14 | 1,130 | 1,142 | 1,063 | 1,068 | 160,000 |
| 2018/12/13 | 1,137 | 1,221 | 1,118 | 1,120 | 465,100 |
| 2018/12/12 | 1,119 | 1,137 | 1,090 | 1,107 | 117,700 |
| 2018/12/11 | 1,112 | 1,155 | 1,080 | 1,108 | 242,500 |
| 2018/12/10 | 1,110 | 1,130 | 1,076 | 1,112 | 223,500 |
| 2018/12/07 | 1,058 | 1,120 | 1,033 | 1,099 | 255,700 |
| 2018/12/06 | 1,065 | 1,067 | 1,014 | 1,044 | 157,000 |
| 2018/12/05 | 985 | 1,135 | 985 | 1,053 | 794,700 |
| 2018/12/04 | 1,008 | 1,016 | 980 | 985 | 45,200 |
| 2018/12/03 | 1,004 | 1,028 | 1,003 | 1,009 | 34,800 |
| 2018/11/30 | 983 | 1,000 | 979 | 996 | 21,600 |
| 2018/11/29 | 1,015 | 1,015 | 978 | 990 | 55,700 |
| 2018/11/28 | 971 | 1,027 | 971 | 1,016 | 51,000 |
| 2018/11/27 | 944 | 981 | 930 | 976 | 65,500 |
| 2018/11/26 | 919 | 940 | 913 | 931 | 33,900 |
| 2018/11/22 | 910 | 933 | 909 | 926 | 35,900 |
| 2018/11/21 | 915 | 929 | 909 | 910 | 41,900 |
| 2018/11/20 | 937 | 941 | 922 | 923 | 35,300 |
| 2018/11/19 | 921 | 956 | 921 | 951 | 34,900 |
| 2018/11/16 | 955 | 963 | 919 | 921 | 44,100 |
| 2018/11/15 | 930 | 974 | 930 | 954 | 36,700 |
| 2018/11/14 | 959 | 974 | 935 | 935 | 28,200 |
| 2018/11/13 | 969 | 983 | 944 | 965 | 54,600 |
| 2018/11/12 | 972 | 989 | 965 | 969 | 24,800 |
| 2018/11/09 | 960 | 990 | 957 | 969 | 49,700 |
| 2018/11/08 | 945 | 973 | 941 | 961 | 81,400 |
| 2018/11/07 | 936 | 959 | 928 | 936 | 65,700 |
| 2018/11/06 | 940 | 950 | 917 | 936 | 67,300 |
| 2018/11/05 | 959 | 959 | 928 | 939 | 74,000 |
| 2018/11/02 | 942 | 976 | 938 | 964 | 84,100 |
| 2018/11/01 | 969 | 982 | 940 | 945 | 68,300 |
| 2018/10/31 | 965 | 990 | 951 | 984 | 59,000 |
| 2018/10/30 | 903 | 952 | 883 | 947 | 135,200 |
| 2018/10/29 | 962 | 993 | 913 | 923 | 121,000 |
| 2018/10/26 | 1,004 | 1,007 | 931 | 962 | 152,900 |
| 2018/10/25 | 985 | 1,010 | 983 | 989 | 93,700 |
| 2018/10/24 | 1,018 | 1,022 | 996 | 1,005 | 57,200 |
| 2018/10/23 | 1,055 | 1,059 | 1,022 | 1,022 | 28,900 |
| 2018/10/22 | 1,020 | 1,076 | 1,016 | 1,060 | 42,600 |
| 2018/10/19 | 1,032 | 1,034 | 1,007 | 1,016 | 36,800 |
| 2018/10/18 | 1,054 | 1,057 | 1,033 | 1,033 | 35,300 |
| 2018/10/17 | 1,026 | 1,055 | 1,026 | 1,040 | 35,600 |
| 2018/10/16 | 993 | 1,021 | 993 | 1,015 | 44,400 |
| 2018/10/15 | 1,011 | 1,020 | 986 | 999 | 41,200 |
| 2018/10/12 | 959 | 1,016 | 959 | 1,011 | 69,800 |
| 2018/10/11 | 943 | 991 | 930 | 977 | 174,900 |
| 2018/10/10 | 1,046 | 1,049 | 1,011 | 1,018 | 106,400 |
| 2018/10/09 | 1,052 | 1,063 | 1,046 | 1,049 | 64,100 |
| 2018/10/05 | 1,079 | 1,079 | 1,050 | 1,056 | 125,300 |
| 2018/10/04 | 1,071 | 1,084 | 1,050 | 1,080 | 95,500 |
| 2018/10/03 | 1,064 | 1,094 | 1,050 | 1,066 | 97,200 |
| 2018/10/02 | 1,052 | 1,073 | 1,046 | 1,058 | 96,800 |
| 2018/10/01 | 1,067 | 1,076 | 1,046 | 1,058 | 137,700 |
| 2018/09/28 | 1,117 | 1,130 | 1,070 | 1,076 | 319,000 |
| 2018/09/27 | 1,175 | 1,180 | 1,127 | 1,136 | 198,300 |
| 2018/09/26 | 1,207 | 1,224 | 1,159 | 1,173 | 141,600 |
| 2018/09/25 | 1,118 | 1,234 | 1,112 | 1,205 | 259,300 |
| 2018/09/21 | 1,116 | 1,134 | 1,101 | 1,107 | 46,600 |
| 2018/09/20 | 1,101 | 1,123 | 1,090 | 1,116 | 52,700 |
| 2018/09/19 | 1,086 | 1,108 | 1,086 | 1,092 | 58,000 |
| 2018/09/18 | 1,075 | 1,114 | 1,065 | 1,085 | 39,500 |
| 2018/09/14 | 1,070 | 1,085 | 1,058 | 1,075 | 41,900 |
| 2018/09/13 | 1,059 | 1,099 | 1,059 | 1,071 | 80,400 |
| 2018/09/12 | 1,079 | 1,094 | 1,041 | 1,056 | 64,300 |
| 2018/09/11 | 1,120 | 1,130 | 1,072 | 1,078 | 70,600 |
| 2018/09/10 | 1,141 | 1,141 | 1,106 | 1,120 | 44,500 |
| 2018/09/07 | 1,149 | 1,154 | 1,129 | 1,136 | 55,300 |
| 2018/09/06 | 1,162 | 1,175 | 1,147 | 1,148 | 40,600 |
| 2018/09/05 | 1,190 | 1,219 | 1,177 | 1,181 | 67,500 |
| 2018/09/04 | 1,179 | 1,193 | 1,168 | 1,181 | 54,900 |
| 2018/09/03 | 1,140 | 1,178 | 1,140 | 1,168 | 53,100 |
| 2018/08/31 | 1,147 | 1,160 | 1,140 | 1,143 | 56,500 |
| 2018/08/30 | 1,172 | 1,178 | 1,142 | 1,157 | 39,600 |
| 2018/08/29 | 1,153 | 1,177 | 1,150 | 1,165 | 44,200 |
| 2018/08/28 | 1,191 | 1,199 | 1,133 | 1,155 | 83,200 |
| 2018/08/27 | 1,137 | 1,187 | 1,137 | 1,174 | 74,000 |
| 2018/08/24 | 1,140 | 1,144 | 1,122 | 1,130 | 45,400 |
| 2018/08/23 | 1,091 | 1,164 | 1,091 | 1,137 | 121,300 |
| 2018/08/22 | 1,054 | 1,110 | 1,054 | 1,099 | 80,000 |
| 2018/08/21 | 1,037 | 1,078 | 1,031 | 1,066 | 64,400 |
| 2018/08/20 | 1,115 | 1,115 | 1,046 | 1,052 | 75,300 |
| 2018/08/17 | 1,072 | 1,102 | 1,070 | 1,092 | 54,900 |
| 2018/08/16 | 1,047 | 1,086 | 1,027 | 1,072 | 166,400 |
| 2018/08/15 | 1,159 | 1,159 | 1,060 | 1,076 | 278,800 |
| 2018/08/14 | 1,145 | 1,184 | 1,121 | 1,177 | 146,900 |
| 2018/08/13 | 1,198 | 1,200 | 1,155 | 1,155 | 111,100 |
| 2018/08/10 | 1,222 | 1,230 | 1,201 | 1,203 | 62,200 |
| 2018/08/09 | 1,238 | 1,238 | 1,219 | 1,222 | 28,100 |
| 2018/08/08 | 1,221 | 1,242 | 1,214 | 1,230 | 53,500 |
| 2018/08/07 | 1,200 | 1,245 | 1,200 | 1,220 | 100,700 |
| 2018/08/06 | 1,207 | 1,213 | 1,190 | 1,200 | 57,400 |
| 2018/08/03 | 1,236 | 1,236 | 1,201 | 1,206 | 73,700 |
| 2018/08/02 | 1,221 | 1,252 | 1,220 | 1,233 | 65,100 |
| 2018/08/01 | 1,210 | 1,233 | 1,206 | 1,227 | 70,000 |
| 2018/07/31 | 1,214 | 1,214 | 1,182 | 1,204 | 111,800 |
| 2018/07/30 | 1,234 | 1,238 | 1,218 | 1,219 | 73,700 |
| 2018/07/27 | 1,245 | 1,250 | 1,231 | 1,239 | 74,600 |
| 2018/07/26 | 1,274 | 1,275 | 1,237 | 1,246 | 98,300 |
| 2018/07/25 | 1,258 | 1,276 | 1,254 | 1,271 | 64,300 |
| 2018/07/24 | 1,230 | 1,256 | 1,221 | 1,251 | 78,300 |
| 2018/07/23 | 1,242 | 1,249 | 1,211 | 1,222 | 123,600 |
| 2018/07/20 | 1,270 | 1,295 | 1,244 | 1,256 | 178,200 |
| 2018/07/19 | 1,230 | 1,300 | 1,215 | 1,286 | 386,800 |
| 2018/07/18 | 1,208 | 1,219 | 1,188 | 1,206 | 208,700 |
| 2018/07/17 | 1,231 | 1,235 | 1,183 | 1,183 | 532,700 |
| 2018/07/13 | 1,365 | 1,366 | 1,255 | 1,255 | 610,800 |
| 2018/07/12 | 1,300 | 1,391 | 1,247 | 1,372 | 1,034,200 |
| 2018/07/11 | 1,490 | 1,499 | 1,451 | 1,458 | 406,400 |
| 2018/07/10 | 1,568 | 1,574 | 1,482 | 1,502 | 309,600 |
| 2018/07/09 | 1,510 | 1,554 | 1,501 | 1,554 | 205,700 |
| 2018/07/06 | 1,488 | 1,511 | 1,475 | 1,507 | 110,700 |
| 2018/07/05 | 1,494 | 1,515 | 1,469 | 1,485 | 129,000 |
| 2018/07/04 | 1,486 | 1,501 | 1,464 | 1,496 | 83,300 |
| 2018/07/03 | 1,503 | 1,532 | 1,460 | 1,484 | 138,300 |
| 2018/07/02 | 1,474 | 1,520 | 1,474 | 1,496 | 128,100 |
| 2018/06/29 | 1,455 | 1,480 | 1,446 | 1,480 | 114,100 |
| 2018/06/28 | 1,475 | 1,488 | 1,440 | 1,470 | 107,200 |
| 2018/06/27 | 1,470 | 1,510 | 1,467 | 1,487 | 110,700 |
| 2018/06/26 | 1,446 | 1,491 | 1,437 | 1,491 | 206,500 |
| 2018/06/25 | 1,542 | 1,545 | 1,470 | 1,491 | 176,300 |
| 2018/06/22 | 1,572 | 1,572 | 1,524 | 1,539 | 143,600 |
| 2018/06/21 | 1,520 | 1,592 | 1,520 | 1,580 | 185,800 |
| 2018/06/20 | 1,541 | 1,558 | 1,471 | 1,523 | 353,100 |
| 2018/06/19 | 1,632 | 1,632 | 1,536 | 1,562 | 203,700 |
| 2018/06/18 | 1,662 | 1,662 | 1,605 | 1,637 | 165,600 |
| 2018/06/15 | 1,720 | 1,734 | 1,650 | 1,666 | 170,400 |
| 2018/06/14 | 1,700 | 1,724 | 1,698 | 1,708 | 88,300 |
| 2018/06/13 | 1,700 | 1,729 | 1,692 | 1,696 | 164,400 |
| 2018/06/12 | 1,689 | 1,705 | 1,670 | 1,694 | 93,900 |
| 2018/06/11 | 1,687 | 1,702 | 1,668 | 1,688 | 96,600 |
| 2018/06/08 | 1,695 | 1,716 | 1,655 | 1,680 | 132,200 |
| 2018/06/07 | 1,637 | 1,681 | 1,625 | 1,681 | 163,200 |
| 2018/06/06 | 1,581 | 1,633 | 1,567 | 1,620 | 96,600 |
| 2018/06/05 | 1,619 | 1,624 | 1,581 | 1,591 | 126,600 |
| 2018/06/04 | 1,654 | 1,654 | 1,604 | 1,612 | 137,300 |
| 2018/06/01 | 1,675 | 1,680 | 1,626 | 1,635 | 116,400 |
| 2018/05/31 | 1,638 | 1,680 | 1,631 | 1,670 | 232,600 |
| 2018/05/30 | 1,607 | 1,632 | 1,576 | 1,613 | 267,700 |
| 2018/05/29 | 1,735 | 1,747 | 1,620 | 1,660 | 379,400 |
| 2018/05/28 | 1,675 | 1,735 | 1,673 | 1,730 | 492,900 |
| 2018/05/25 | 1,617 | 1,685 | 1,600 | 1,675 | 446,500 |
| 2018/05/24 | 1,616 | 1,644 | 1,615 | 1,625 | 151,300 |
| 2018/05/23 | 1,618 | 1,649 | 1,588 | 1,617 | 315,600 |
| 2018/05/22 | 1,593 | 1,601 | 1,570 | 1,578 | 125,400 |
| 2018/05/21 | 1,592 | 1,632 | 1,581 | 1,606 | 160,400 |
| 2018/05/18 | 1,600 | 1,605 | 1,561 | 1,575 | 83,100 |
| 2018/05/17 | 1,532 | 1,575 | 1,495 | 1,573 | 149,600 |
| 2018/05/16 | 1,580 | 1,588 | 1,534 | 1,538 | 149,900 |
| 2018/05/15 | 1,620 | 1,650 | 1,593 | 1,597 | 141,600 |
| 2018/05/14 | 1,585 | 1,648 | 1,580 | 1,620 | 198,700 |
| 2018/05/11 | 1,567 | 1,607 | 1,567 | 1,574 | 77,200 |
| 2018/05/10 | 1,615 | 1,637 | 1,550 | 1,564 | 202,300 |
| 2018/05/09 | 1,545 | 1,630 | 1,545 | 1,599 | 286,600 |
| 2018/05/08 | 1,540 | 1,570 | 1,530 | 1,541 | 130,300 |
| 2018/05/07 | 1,521 | 1,560 | 1,500 | 1,555 | 154,300 |
| 2018/05/02 | 1,485 | 1,519 | 1,466 | 1,515 | 147,000 |
| 2018/05/01 | 1,530 | 1,530 | 1,461 | 1,484 | 161,000 |
| 2018/04/27 | 1,532 | 1,540 | 1,470 | 1,520 | 241,700 |
| 2018/04/26 | 1,600 | 1,600 | 1,502 | 1,519 | 502,100 |
| 2018/04/25 | 1,535 | 1,606 | 1,515 | 1,600 | 798,400 |
| 2018/04/24 | 1,400 | 1,545 | 1,400 | 1,504 | 1,719,200 |
| 2018/04/23 | 1,473 | 1,478 | 1,404 | 1,404 | 425,500 |
| 2018/04/20 | 1,439 | 1,510 | 1,439 | 1,482 | 232,400 |
| 2018/04/19 | 1,439 | 1,467 | 1,426 | 1,440 | 137,800 |
| 2018/04/18 | 1,448 | 1,460 | 1,420 | 1,437 | 158,100 |
| 2018/04/17 | 1,474 | 1,485 | 1,380 | 1,445 | 242,400 |
| 2018/04/16 | 1,527 | 1,528 | 1,412 | 1,419 | 368,400 |
| 2018/04/13 | 1,535 | 1,537 | 1,495 | 1,523 | 189,300 |
| 2018/04/12 | 1,566 | 1,583 | 1,524 | 1,529 | 150,600 |
| 2018/04/11 | 1,632 | 1,646 | 1,573 | 1,576 | 159,700 |
| 2018/04/10 | 1,580 | 1,652 | 1,575 | 1,645 | 226,800 |
| 2018/04/09 | 1,562 | 1,613 | 1,553 | 1,598 | 113,700 |
| 2018/04/06 | 1,630 | 1,630 | 1,540 | 1,578 | 245,700 |
| 2018/04/05 | 1,570 | 1,619 | 1,531 | 1,615 | 231,700 |
| 2018/04/04 | 1,625 | 1,634 | 1,532 | 1,551 | 284,300 |
| 2018/04/03 | 1,600 | 1,633 | 1,596 | 1,609 | 247,600 |
| 2018/04/02 | 1,700 | 1,718 | 1,605 | 1,640 | 702,100 |
| 2018/03/30 | 1,867 | 1,931 | 1,666 | 1,690 | 2,104,700 |
| 2018/03/29 | 1,770 | 1,773 | 1,721 | 1,747 | 378,700 |
| 2018/03/28 | 1,720 | 1,756 | 1,680 | 1,729 | 392,200 |
| 2018/03/27 | 1,630 | 1,747 | 1,610 | 1,733 | 623,500 |
| 2018/03/26 | 1,533 | 1,595 | 1,475 | 1,595 | 525,600 |
| 2018/03/23 | 1,490 | 1,656 | 1,445 | 1,532 | 1,130,900 |
| 2018/03/22 | 1,526 | 1,583 | 1,519 | 1,570 | 158,400 |
| 2018/03/20 | 1,496 | 1,520 | 1,482 | 1,509 | 169,700 |
| 2018/03/19 | 1,627 | 1,638 | 1,515 | 1,534 | 283,500 |
| 2018/03/16 | 1,669 | 1,678 | 1,625 | 1,639 | 170,600 |
| 2018/03/15 | 1,685 | 1,728 | 1,665 | 1,671 | 385,800 |
| 2018/03/14 | 1,764 | 1,795 | 1,686 | 1,704 | 384,500 |
| 2018/03/13 | 1,740 | 1,796 | 1,740 | 1,795 | 131,800 |
| 2018/03/12 | 1,775 | 1,840 | 1,721 | 1,736 | 153,600 |
| 2018/03/09 | 1,777 | 1,788 | 1,740 | 1,775 | 117,400 |
| 2018/03/08 | 1,725 | 1,763 | 1,721 | 1,737 | 89,400 |
| 2018/03/07 | 1,706 | 1,782 | 1,680 | 1,709 | 142,900 |
| 2018/03/06 | 1,721 | 1,740 | 1,705 | 1,718 | 99,100 |
| 2018/03/05 | 1,793 | 1,833 | 1,606 | 1,641 | 258,800 |
| 2018/03/02 | 1,761 | 1,828 | 1,760 | 1,800 | 196,300 |
| 2018/03/01 | 1,799 | 1,872 | 1,751 | 1,840 | 209,200 |
| 2018/02/28 | 1,785 | 1,834 | 1,761 | 1,788 | 148,400 |
| 2018/02/27 | 1,753 | 1,854 | 1,741 | 1,800 | 373,700 |
| 2018/02/26 | 1,703 | 1,733 | 1,682 | 1,699 | 81,600 |
| 2018/02/23 | 1,683 | 1,698 | 1,639 | 1,680 | 57,700 |
| 2018/02/22 | 1,738 | 1,749 | 1,662 | 1,688 | 123,200 |
| 2018/02/21 | 1,725 | 1,794 | 1,708 | 1,765 | 154,600 |
| 2018/02/20 | 1,710 | 1,743 | 1,650 | 1,737 | 135,000 |
| 2018/02/19 | 1,720 | 1,720 | 1,660 | 1,710 | 171,000 |
| 2018/02/16 | 1,620 | 1,682 | 1,587 | 1,681 | 154,100 |
| 2018/02/15 | 1,520 | 1,631 | 1,516 | 1,583 | 200,700 |
| 2018/02/14 | 1,525 | 1,569 | 1,440 | 1,498 | 197,200 |
| 2018/02/13 | 1,660 | 1,675 | 1,531 | 1,543 | 148,900 |
| 2018/02/09 | 1,584 | 1,635 | 1,527 | 1,619 | 199,300 |
| 2018/02/08 | 1,622 | 1,718 | 1,611 | 1,705 | 157,600 |
| 2018/02/07 | 1,777 | 1,778 | 1,573 | 1,595 | 290,200 |
| 2018/02/06 | 1,649 | 1,722 | 1,412 | 1,611 | 485,700 |
| 2018/02/05 | 1,831 | 1,860 | 1,787 | 1,809 | 249,900 |
| 2018/02/02 | 1,954 | 1,960 | 1,880 | 1,911 | 201,200 |
| 2018/02/01 | 1,941 | 1,981 | 1,940 | 1,964 | 157,800 |
| 2018/01/31 | 1,954 | 2,008 | 1,917 | 1,959 | 151,300 |
| 2018/01/30 | 2,060 | 2,070 | 1,951 | 1,992 | 361,200 |
| 2018/01/29 | 2,130 | 2,165 | 2,100 | 2,123 | 88,700 |
| 2018/01/29 | 1 -> 2.00 分割 | ||||
| 2018/01/26 | 4,410 | 4,500 | 4,250 | 4,260 | 108,200 |
| 2018/01/25 | 4,565 | 4,615 | 4,430 | 4,430 | 54,800 |
| 2018/01/24 | 4,590 | 4,670 | 4,475 | 4,610 | 49,000 |
| 2018/01/23 | 4,800 | 4,800 | 4,580 | 4,620 | 97,400 |
| 2018/01/22 | 4,560 | 4,800 | 4,560 | 4,725 | 198,300 |
| 2018/01/19 | 4,505 | 4,585 | 4,415 | 4,525 | 104,200 |
| 2018/01/18 | 4,720 | 4,750 | 4,495 | 4,540 | 105,900 |
| 2018/01/17 | 4,570 | 4,775 | 4,570 | 4,650 | 132,400 |
| 2018/01/16 | 4,580 | 4,645 | 4,495 | 4,635 | 124,100 |
| 2018/01/15 | 4,440 | 4,900 | 4,385 | 4,620 | 297,400 |
| 2018/01/12 | 4,740 | 4,750 | 4,420 | 4,510 | 1,077,800 |
| 2018/01/11 | 4,600 | 4,600 | 4,575 | 4,600 | 279,500 |
| 2018/01/10 | 3,900 | 4,050 | 3,790 | 3,900 | 173,300 |
| 2018/01/09 | 3,800 | 4,320 | 3,760 | 3,960 | 409,900 |
| 2018/01/05 | 3,650 | 3,710 | 3,615 | 3,670 | 94,100 |
| 2018/01/04 | 3,610 | 3,730 | 3,580 | 3,720 | 101,800 |