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
2020/12/30 607 618 593 604 55,400
2020/12/29 612 621 598 599 54,700
2020/12/28 597 614 583 612 125,500
2020/12/25 565 598 565 597 58,500
2020/12/24 572 579 566 570 18,000
2020/12/23 580 589 574 574 21,500
2020/12/22 604 604 578 580 34,500
2020/12/21 598 609 589 604 41,600
2020/12/18 567 598 567 598 49,000
2020/12/17 577 582 565 566 40,100
2020/12/16 582 584 574 579 14,700
2020/12/15 585 585 574 575 19,700
2020/12/14 581 586 576 583 19,200
2020/12/11 578 579 573 575 29,500
2020/12/10 578 585 574 574 24,800
2020/12/09 598 598 581 583 23,000
2020/12/08 590 597 584 592 27,400
2020/12/07 620 620 590 593 69,300
2020/12/04 617 618 606 617 65,100
2020/12/03 609 613 599 613 135,300
2020/12/02 592 607 589 604 103,000
2020/12/01 572 591 572 588 57,000
2020/11/30 582 582 573 576 33,900
2020/11/27 561 580 561 580 68,100
2020/11/26 571 571 564 565 17,300
2020/11/25 573 577 561 570 37,600
2020/11/24 575 584 573 573 41,000
2020/11/20 564 579 564 572 29,100
2020/11/19 568 573 561 572 31,300
2020/11/18 577 582 566 571 40,800
2020/11/17 575 580 569 578 48,900
2020/11/16 578 584 566 575 50,300
2020/11/13 571 578 558 576 31,900
2020/11/12 576 576 564 571 24,500
2020/11/11 567 576 559 576 38,300
2020/11/10 562 568 553 565 36,800
2020/11/09 555 562 552 557 28,600
2020/11/06 554 558 545 555 26,800
2020/11/05 540 553 535 553 31,600
2020/11/04 532 539 526 530 39,000
2020/11/02 520 530 520 525 35,100
2020/10/30 545 545 520 522 63,500
2020/10/29 538 548 532 545 37,500
2020/10/28 564 566 548 548 36,200
2020/10/27 557 567 549 567 48,000
2020/10/26 584 584 565 567 49,800
2020/10/23 589 589 574 585 32,800
2020/10/22 597 599 579 587 73,500
2020/10/21 597 603 588 592 56,900
2020/10/20 591 602 588 592 39,700
2020/10/19 586 598 583 594 58,500
2020/10/16 587 598 579 586 81,000
2020/10/15 588 594 578 581 80,600
2020/10/14 600 602 592 593 46,000
2020/10/13 598 605 587 604 163,800
2020/10/12 580 592 578 592 88,600
2020/10/09 593 593 576 584 191,400
2020/10/08 611 620 591 592 643,100
2020/10/07 675 678 652 671 232,200
2020/10/06 649 669 647 669 122,500
2020/10/05 624 649 624 642 67,000
2020/10/02 631 647 619 624 64,300
2020/09/30 646 654 630 638 39,500
2020/09/29 640 650 631 650 50,900
2020/09/28 646 646 619 637 56,000
2020/09/25 629 644 628 644 48,500
2020/09/24 647 647 624 633 68,800
2020/09/23 660 661 646 653 46,300
2020/09/18 661 670 650 670 84,200
2020/09/17 664 666 652 661 29,300
2020/09/16 655 668 654 664 42,600
2020/09/15 664 664 650 661 25,500
2020/09/14 659 666 654 660 28,200
2020/09/11 647 665 645 662 46,500
2020/09/10 674 674 648 654 54,400
2020/09/09 663 670 655 667 24,400
2020/09/08 658 673 651 673 48,900
2020/09/07 674 674 645 653 98,100
2020/09/04 671 682 666 674 69,400
2020/09/03 700 704 688 691 121,900
2020/09/02 711 715 695 703 118,500
2020/09/01 696 714 694 701 130,500
2020/08/31 667 704 667 702 163,400
2020/08/28 679 679 648 653 141,000
2020/08/27 693 695 675 682 46,800
2020/08/26 678 698 675 696 53,500
2020/08/25 699 699 667 680 99,200
2020/08/24 655 700 655 692 242,000
2020/08/21 648 659 640 654 59,600
2020/08/20 653 670 632 638 102,400
2020/08/19 643 658 634 650 89,000
2020/08/18 600 635 595 635 72,600
2020/08/17 620 620 599 600 50,300
2020/08/14 625 628 613 618 63,400
2020/08/13 644 644 612 628 96,600
2020/08/12 646 649 610 634 180,300
2020/08/11 596 662 585 656 433,400
2020/08/07 589 589 564 587 87,800
2020/08/06 600 601 563 584 104,200
2020/08/05 550 584 545 583 85,200
2020/08/04 525 548 524 548 56,800
2020/08/03 501 517 498 515 63,900
2020/07/31 514 514 485 486 54,900
2020/07/30 513 522 499 522 44,800
2020/07/29 536 536 511 516 41,200
2020/07/28 540 545 534 536 15,800
2020/07/27 554 554 535 543 19,600
2020/07/22 559 573 539 548 34,900
2020/07/21 542 568 542 559 46,200
2020/07/20 543 548 532 542 19,000
2020/07/17 541 546 533 538 38,000
2020/07/16 530 552 527 549 136,200
2020/07/15 565 579 563 576 72,700
2020/07/14 555 568 555 563 34,800
2020/07/13 558 566 545 566 25,900
2020/07/10 560 561 551 551 27,700
2020/07/09 583 583 559 559 42,900
2020/07/08 571 584 563 579 30,900
2020/07/07 577 579 561 579 26,400
2020/07/06 553 573 553 572 24,100
2020/07/03 553 565 549 553 25,500
2020/07/02 577 577 549 550 58,400
2020/07/01 590 592 572 574 48,300
2020/06/30 600 600 583 595 36,000
2020/06/29 601 601 578 590 78,700
2020/06/26 606 610 594 603 53,700
2020/06/25 619 619 601 610 61,400
2020/06/24 624 628 620 622 30,800
2020/06/23 628 628 606 622 59,700
2020/06/22 631 635 618 628 53,000
2020/06/19 602 638 600 631 160,700
2020/06/18 609 612 595 595 98,400
2020/06/17 626 629 613 619 45,500
2020/06/16 590 629 585 622 92,600
2020/06/15 598 604 580 580 57,400
2020/06/12 586 607 581 604 118,600
2020/06/11 654 654 614 616 108,800
2020/06/10 660 665 653 657 31,800
2020/06/09 676 676 658 666 41,400
2020/06/08 650 677 648 677 78,800
2020/06/05 632 650 626 648 89,200
2020/06/04 666 667 636 639 122,200
2020/06/03 697 697 666 670 76,300
2020/06/02 680 694 676 692 77,300
2020/06/01 661 684 654 680 73,000
2020/05/29 680 687 666 666 96,500
2020/05/28 661 687 654 686 276,900
2020/05/27 688 693 669 670 313,600
2020/05/26 705 709 687 695 112,900
2020/05/25 701 718 697 699 131,400
2020/05/22 715 724 705 711 60,400
2020/05/21 716 719 698 718 128,600
2020/05/20 685 704 681 701 91,200
2020/05/19 704 708 680 681 114,200
2020/05/18 715 715 682 700 109,300
2020/05/15 715 721 687 708 96,200
2020/05/14 686 720 683 695 171,800
2020/05/13 680 693 651 683 85,100
2020/05/12 685 700 679 686 110,400
2020/05/11 635 673 631 671 140,000
2020/05/08 624 634 616 623 85,800
2020/05/07 612 619 602 616 107,500
2020/05/01 595 604 571 592 110,300
2020/04/30 584 590 574 590 105,100
2020/04/28 556 575 550 565 137,800
2020/04/27 557 561 542 549 80,100
2020/04/24 568 568 538 549 85,500
2020/04/23 546 593 546 568 120,500
2020/04/22 559 559 536 546 147,300
2020/04/21 585 629 550 583 565,800
2020/04/20 528 575 515 572 140,200
2020/04/17 520 530 511 520 69,300
2020/04/16 500 517 497 514 57,700
2020/04/15 493 510 490 500 77,800
2020/04/14 484 496 481 489 75,700
2020/04/13 480 486 469 477 75,500
2020/04/10 482 486 455 478 109,100
2020/04/09 480 495 465 476 268,300
2020/04/08 475 518 468 515 130,300
2020/04/07 452 476 447 471 78,800
2020/04/06 420 451 420 448 61,500
2020/04/03 434 443 421 426 58,100
2020/04/02 442 451 433 440 38,700
2020/04/01 448 471 440 445 63,800
2020/03/31 445 467 445 447 68,200
2020/03/30 444 451 437 449 71,100
2020/03/27 460 470 448 456 46,800
2020/03/26 451 458 436 452 69,100
2020/03/25 485 485 453 467 75,000
2020/03/24 437 453 429 453 74,900
2020/03/23 407 425 392 420 81,800
2020/03/19 460 460 403 407 83,900
2020/03/18 443 462 437 438 89,600
2020/03/17 405 431 396 429 152,800
2020/03/16 437 445 412 417 116,200
2020/03/13 411 434 397 415 246,600
2020/03/12 492 509 465 467 165,700
2020/03/11 521 547 507 510 82,500
2020/03/10 492 538 475 531 151,200
2020/03/09 550 558 513 521 137,700
2020/03/06 595 602 567 575 107,400
2020/03/05 615 616 598 610 49,100
2020/03/04 580 612 570 600 61,100
2020/03/03 620 620 581 589 110,000
2020/03/02 566 623 566 591 178,000
2020/02/28 597 609 561 563 175,400
2020/02/27 667 672 620 627 129,300
2020/02/26 690 693 660 668 109,600
2020/02/25 699 715 692 693 86,900
2020/02/21 740 746 720 734 51,400
2020/02/20 760 760 736 736 78,700
2020/02/19 720 767 719 760 118,400
2020/02/18 703 739 694 735 143,800
2020/02/17 710 719 693 703 85,000
2020/02/14 725 731 716 716 72,100
2020/02/13 730 734 721 728 58,500
2020/02/12 735 742 725 733 62,000
2020/02/10 741 748 729 736 46,900
2020/02/07 727 749 726 741 82,600
2020/02/06 734 747 721 726 102,400
2020/02/05 733 739 721 733 72,300
2020/02/04 722 744 711 733 101,100
2020/02/03 727 741 724 725 107,000
2020/01/31 744 756 736 747 94,200
2020/01/30 764 780 745 749 169,500
2020/01/29 789 789 768 770 88,500
2020/01/28 743 790 742 778 105,200
2020/01/27 743 761 740 757 78,700
2020/01/24 779 779 751 754 66,600
2020/01/23 780 787 768 768 86,100
2020/01/22 789 798 774 777 134,900
2020/01/21 769 777 759 767 83,500
2020/01/20 777 785 772 772 71,000
2020/01/17 788 791 767 776 136,900
2020/01/16 786 812 778 790 246,200
2020/01/15 779 790 763 778 151,200
2020/01/14 777 805 771 775 311,900
2020/01/10 716 785 710 785 608,600
2020/01/09 705 727 687 715 370,500
2020/01/08 688 688 650 665 327,300
2020/01/07 700 708 692 692 132,700
2020/01/06 722 723 689 699 216,300

このページの先頭へ