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

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
2019/12/30 750 750 721 730 151,300
2019/12/27 736 757 736 746 123,900
2019/12/26 740 753 737 740 136,500
2019/12/25 751 763 738 740 110,500
2019/12/24 745 756 732 754 160,200
2019/12/23 775 782 754 757 323,800
2019/12/20 807 811 791 794 145,100
2019/12/19 795 805 788 795 111,600
2019/12/18 803 807 780 790 121,200
2019/12/17 800 812 789 803 130,300
2019/12/16 790 812 782 787 121,200
2019/12/13 819 819 778 790 246,200
2019/12/12 848 849 815 819 213,200
2019/12/11 859 868 811 828 356,700
2019/12/10 801 838 800 836 273,300
2019/12/09 800 807 788 795 87,000
2019/12/06 776 799 775 789 120,800
2019/12/05 788 799 775 775 89,400
2019/12/04 771 789 771 784 124,900
2019/12/03 790 791 773 788 88,000
2019/12/02 810 816 792 792 126,300
2019/11/29 817 822 802 809 244,200
2019/11/28 807 808 780 787 211,000
2019/11/27 811 817 801 807 103,800
2019/11/26 814 828 802 811 114,000
2019/11/25 822 824 805 805 181,600
2019/11/22 836 844 828 830 78,000
2019/11/21 825 843 816 836 210,800
2019/11/20 815 824 801 818 181,800
2019/11/19 857 862 827 830 223,700
2019/11/18 877 878 861 865 99,800
2019/11/15 869 886 851 866 155,300
2019/11/14 869 891 856 868 253,600
2019/11/13 885 906 852 869 309,100
2019/11/12 854 854 834 841 77,000
2019/11/11 838 869 838 854 127,800
2019/11/08 858 863 836 837 89,400
2019/11/07 830 855 830 854 118,200
2019/11/06 826 842 811 830 131,700
2019/11/05 883 883 826 827 309,100
2019/11/01 879 880 857 878 184,100
2019/10/31 896 914 883 893 221,100
2019/10/30 892 915 858 905 401,500
2019/10/29 824 909 824 869 511,100
2019/10/28 800 842 799 825 180,700
2019/10/25 800 813 787 790 186,000
2019/10/24 805 815 770 807 277,900
2019/10/23 845 849 808 810 219,700
2019/10/21 859 866 839 840 100,200
2019/10/18 889 889 851 854 97,200
2019/10/17 860 899 856 882 200,100
2019/10/16 857 879 836 856 182,500
2019/10/15 830 872 828 857 148,800
2019/10/11 877 881 830 833 252,900
2019/10/10 911 920 864 871 377,000
2019/10/09 909 963 902 919 403,400
2019/10/08 885 931 872 922 253,000
2019/10/07 883 899 851 880 219,900
2019/10/04 886 911 857 878 325,000
2019/10/03 892 941 868 889 586,100
2019/10/02 937 985 910 910 1,421,300
2019/10/01 903 940 817 898 2,029,400
2019/09/30 792 927 792 927 2,737,200
2019/09/27 734 813 725 777 1,642,300
2019/09/26 743 761 716 719 389,200
2019/09/25 762 777 737 758 309,000
2019/09/24 764 793 757 767 163,200
2019/09/20 769 794 753 774 178,300
2019/09/19 800 817 771 773 228,200
2019/09/18 803 826 795 806 271,600
2019/09/17 779 804 767 801 202,900
2019/09/13 795 798 779 782 160,700
2019/09/12 779 801 779 789 252,500
2019/09/11 764 786 755 771 173,700
2019/09/10 780 798 758 762 292,000
2019/09/09 745 781 726 781 348,600
2019/09/06 740 751 720 741 228,900
2019/09/05 724 755 715 720 411,700
2019/09/04 767 770 724 727 409,300
2019/09/03 790 793 753 769 342,100
2019/09/02 800 815 791 796 244,900
2019/08/30 811 811 788 794 255,600
2019/08/29 810 824 782 790 401,000
2019/08/28 783 814 765 812 506,100
2019/08/27 815 818 756 782 719,300
2019/08/26 800 849 788 807 975,200
2019/08/23 790 808 771 808 942,900
2019/08/22 816 828 792 807 2,915,600
2019/08/21 679 749 679 749 1,553,900
2019/08/20 630 679 621 673 525,000
2019/08/19 640 656 604 621 364,900
2019/08/16 624 684 622 640 697,100
2019/08/15 613 636 609 625 156,600
2019/08/14 616 640 608 630 273,500
2019/08/13 620 633 600 614 403,600
2019/08/09 581 595 579 586 66,200
2019/08/08 569 578 562 575 75,400
2019/08/07 588 589 564 564 93,000
2019/08/06 541 583 541 583 118,800
2019/08/05 572 573 545 561 158,500
2019/08/02 582 582 570 572 155,000
2019/08/01 597 602 590 590 97,800
2019/07/31 605 606 594 598 122,700
2019/07/30 600 619 599 611 129,400
2019/07/29 616 616 595 598 129,600
2019/07/26 623 638 608 610 135,500
2019/07/25 621 628 610 620 193,500
2019/07/24 627 643 622 623 113,300
2019/07/23 634 653 616 630 412,600
2019/07/22 616 658 605 632 1,105,600
2019/07/19 583 594 573 576 111,000
2019/07/18 603 603 572 580 146,400
2019/07/17 599 610 591 602 125,900
2019/07/16 620 632 594 603 251,200
2019/07/12 667 668 609 620 524,400
2019/07/11 666 701 656 667 692,400
2019/07/10 720 755 703 737 236,200
2019/07/09 764 764 703 727 301,500
2019/07/08 780 780 748 751 235,600
2019/07/05 798 830 774 786 552,500
2019/07/04 721 848 718 800 1,822,500
2019/07/03 702 708 676 708 77,500
2019/07/02 662 709 658 699 124,800
2019/07/01 671 672 658 661 83,900
2019/06/28 657 672 657 662 37,500
2019/06/27 647 660 643 656 47,300
2019/06/26 639 649 630 642 48,900
2019/06/25 647 667 629 640 181,300
2019/06/24 666 667 647 650 115,800
2019/06/21 680 685 659 675 89,700
2019/06/20 672 677 654 677 101,700
2019/06/19 675 679 663 674 90,600
2019/06/18 679 679 650 669 225,800
2019/06/17 704 704 690 694 85,500
2019/06/14 712 719 706 710 55,600
2019/06/13 723 726 708 719 42,700
2019/06/12 740 745 724 726 73,600
2019/06/11 718 745 709 737 84,100
2019/06/10 712 723 701 712 55,900
2019/06/07 706 720 692 708 58,500
2019/06/06 715 722 691 696 61,700
2019/06/05 693 717 690 710 82,700
2019/06/04 690 694 667 683 158,100
2019/06/03 723 723 683 695 215,300
2019/05/31 754 763 741 741 54,500
2019/05/30 764 770 742 753 98,800
2019/05/29 760 782 751 777 134,700
2019/05/28 802 802 777 777 231,100
2019/05/27 803 815 792 798 73,000
2019/05/24 796 802 785 796 56,500
2019/05/23 823 823 800 803 74,000
2019/05/22 809 838 809 820 72,200
2019/05/21 790 815 786 805 79,400
2019/05/20 816 827 784 791 66,100
2019/05/17 789 817 789 815 74,600
2019/05/16 790 790 777 783 43,000
2019/05/15 781 795 770 790 70,000
2019/05/14 745 788 740 774 112,600
2019/05/13 811 815 780 790 96,400
2019/05/10 804 827 802 811 94,400
2019/05/09 829 829 801 804 102,200
2019/05/08 840 842 821 824 101,100
2019/05/07 850 866 845 850 78,800
2019/04/26 858 863 837 860 92,400
2019/04/25 866 872 856 860 56,300
2019/04/24 871 885 863 863 96,500
2019/04/23 876 886 862 874 63,700
2019/04/22 881 899 875 891 87,000
2019/04/19 880 895 874 879 51,500
2019/04/18 895 900 866 875 73,400
2019/04/17 920 925 886 897 137,100
2019/04/16 880 894 872 885 61,800
2019/04/15 863 886 859 881 111,300
2019/04/12 863 874 851 855 139,300
2019/04/11 880 889 863 863 190,700
2019/04/10 891 908 888 893 117,700
2019/04/09 912 918 895 905 99,300
2019/04/08 950 950 906 916 189,500
2019/04/05 950 959 936 943 117,300
2019/04/04 932 960 928 950 144,600
2019/04/03 959 964 923 932 292,500
2019/04/02 940 975 919 960 451,700
2019/04/01 980 998 912 937 1,061,400
2019/03/29 1,043 1,075 1,013 1,013 1,226,700
2019/03/28 1,344 1,346 1,262 1,313 264,000
2019/03/27 1,291 1,357 1,290 1,344 243,600
2019/03/26 1,235 1,278 1,221 1,270 158,400
2019/03/25 1,210 1,238 1,201 1,229 68,200
2019/03/22 1,240 1,264 1,218 1,250 120,000
2019/03/20 1,185 1,260 1,185 1,241 109,900
2019/03/19 1,236 1,236 1,183 1,187 99,500
2019/03/18 1,164 1,279 1,164 1,242 285,100
2019/03/15 1,158 1,167 1,130 1,134 49,700
2019/03/14 1,189 1,189 1,156 1,158 36,100
2019/03/13 1,186 1,200 1,140 1,178 78,200
2019/03/12 1,172 1,197 1,167 1,186 34,500
2019/03/11 1,149 1,159 1,095 1,155 56,700
2019/03/08 1,170 1,175 1,125 1,142 93,100
2019/03/07 1,180 1,183 1,161 1,179 42,300
2019/03/06 1,205 1,205 1,175 1,183 46,000
2019/03/05 1,185 1,222 1,183 1,198 67,900
2019/03/04 1,188 1,217 1,184 1,195 54,100
2019/03/01 1,199 1,219 1,181 1,184 65,600
2019/02/28 1,220 1,222 1,185 1,191 86,300
2019/02/27 1,200 1,246 1,190 1,223 146,700
2019/02/26 1,210 1,224 1,177 1,202 387,700
2019/02/25 1,172 1,197 1,160 1,171 138,500
2019/02/22 1,155 1,186 1,149 1,158 77,100
2019/02/21 1,203 1,203 1,161 1,173 116,400
2019/02/20 1,188 1,229 1,160 1,219 184,700
2019/02/19 1,114 1,164 1,100 1,160 76,900
2019/02/18 1,096 1,126 1,089 1,114 77,700
2019/02/15 1,077 1,077 1,054 1,066 62,000
2019/02/14 1,115 1,115 1,074 1,078 65,500
2019/02/13 1,120 1,133 1,114 1,117 67,800
2019/02/12 1,098 1,140 1,098 1,106 83,900
2019/02/08 1,073 1,129 1,073 1,100 142,600
2019/02/07 1,145 1,157 1,114 1,126 76,000
2019/02/06 1,170 1,171 1,144 1,151 29,300
2019/02/05 1,177 1,181 1,116 1,168 174,900
2019/02/04 1,115 1,170 1,112 1,162 132,900
2019/02/01 1,128 1,156 1,106 1,115 107,300
2019/01/31 1,064 1,126 1,060 1,118 188,400
2019/01/30 1,077 1,095 1,031 1,042 282,400
2019/01/29 1,212 1,214 1,086 1,107 496,700
2019/01/28 1,207 1,239 1,207 1,222 86,300
2019/01/25 1,218 1,254 1,200 1,201 170,100
2019/01/24 1,220 1,233 1,191 1,223 149,100
2019/01/23 1,164 1,238 1,134 1,220 232,200
2019/01/22 1,215 1,215 1,121 1,180 319,000
2019/01/21 1,283 1,286 1,228 1,234 283,500
2019/01/18 1,231 1,242 1,184 1,219 250,800
2019/01/17 1,190 1,240 1,182 1,222 250,600
2019/01/16 1,182 1,225 1,167 1,191 404,100
2019/01/15 1,075 1,218 1,075 1,183 488,600
2019/01/11 1,020 1,087 983 1,072 413,200
2019/01/10 1,000 1,035 968 1,032 635,600
2019/01/09 873 909 851 893 160,100
2019/01/08 860 926 854 882 256,400
2019/01/07 817 877 811 842 108,400
2019/01/04 791 806 765 790 86,500

このページの先頭へ