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 |
---|---|---|---|---|---|
2021/12/30 | 473 | 473 | 464 | 468 | 11,200 |
2021/12/29 | 453 | 473 | 450 | 473 | 25,900 |
2021/12/28 | 458 | 458 | 447 | 449 | 32,400 |
2021/12/27 | 457 | 458 | 451 | 454 | 25,300 |
2021/12/24 | 468 | 470 | 461 | 462 | 22,700 |
2021/12/23 | 471 | 476 | 460 | 460 | 47,300 |
2021/12/22 | 448 | 471 | 446 | 466 | 34,800 |
2021/12/21 | 449 | 460 | 437 | 448 | 76,300 |
2021/12/20 | 473 | 473 | 441 | 444 | 57,900 |
2021/12/17 | 474 | 475 | 470 | 472 | 32,100 |
2021/12/16 | 485 | 488 | 481 | 481 | 14,500 |
2021/12/15 | 472 | 484 | 472 | 482 | 19,500 |
2021/12/14 | 478 | 481 | 470 | 472 | 27,300 |
2021/12/13 | 501 | 501 | 471 | 480 | 52,000 |
2021/12/10 | 495 | 502 | 492 | 495 | 21,200 |
2021/12/09 | 502 | 505 | 492 | 501 | 22,800 |
2021/12/08 | 502 | 508 | 495 | 502 | 19,500 |
2021/12/07 | 488 | 503 | 480 | 502 | 40,700 |
2021/12/06 | 499 | 499 | 480 | 480 | 71,100 |
2021/12/03 | 492 | 503 | 492 | 492 | 34,600 |
2021/12/02 | 500 | 507 | 490 | 492 | 55,400 |
2021/12/01 | 501 | 508 | 492 | 505 | 38,900 |
2021/11/30 | 520 | 528 | 504 | 504 | 38,500 |
2021/11/29 | 519 | 536 | 508 | 508 | 55,900 |
2021/11/26 | 556 | 557 | 530 | 531 | 59,200 |
2021/11/25 | 582 | 592 | 550 | 560 | 91,200 |
2021/11/24 | 590 | 611 | 567 | 584 | 204,600 |
2021/11/22 | 555 | 604 | 542 | 589 | 459,600 |
2021/11/19 | 540 | 544 | 527 | 527 | 25,800 |
2021/11/18 | 531 | 551 | 531 | 538 | 53,600 |
2021/11/17 | 534 | 534 | 526 | 531 | 21,900 |
2021/11/16 | 537 | 540 | 533 | 537 | 10,800 |
2021/11/15 | 530 | 538 | 528 | 537 | 18,300 |
2021/11/12 | 525 | 530 | 524 | 525 | 8,300 |
2021/11/11 | 537 | 537 | 522 | 524 | 22,500 |
2021/11/10 | 540 | 540 | 531 | 538 | 9,800 |
2021/11/09 | 540 | 552 | 532 | 534 | 35,100 |
2021/11/08 | 555 | 558 | 540 | 540 | 23,300 |
2021/11/05 | 535 | 555 | 531 | 553 | 36,700 |
2021/11/04 | 541 | 550 | 535 | 540 | 35,800 |
2021/11/02 | 528 | 540 | 527 | 540 | 32,300 |
2021/11/01 | 541 | 553 | 526 | 532 | 46,100 |
2021/10/29 | 564 | 567 | 533 | 538 | 96,200 |
2021/10/28 | 530 | 553 | 525 | 550 | 89,100 |
2021/10/27 | 525 | 570 | 520 | 540 | 453,300 |
2021/10/26 | 503 | 509 | 502 | 506 | 13,600 |
2021/10/25 | 510 | 510 | 500 | 500 | 20,100 |
2021/10/22 | 508 | 515 | 508 | 510 | 19,500 |
2021/10/21 | 519 | 519 | 508 | 508 | 12,300 |
2021/10/20 | 524 | 524 | 516 | 516 | 7,400 |
2021/10/19 | 515 | 524 | 513 | 522 | 10,400 |
2021/10/18 | 526 | 527 | 515 | 515 | 20,200 |
2021/10/15 | 507 | 527 | 507 | 527 | 20,800 |
2021/10/14 | 506 | 510 | 505 | 509 | 21,500 |
2021/10/13 | 517 | 517 | 507 | 509 | 15,600 |
2021/10/12 | 524 | 524 | 512 | 512 | 20,100 |
2021/10/11 | 525 | 528 | 514 | 524 | 18,700 |
2021/10/08 | 511 | 523 | 511 | 519 | 25,900 |
2021/10/07 | 534 | 537 | 507 | 511 | 86,300 |
2021/10/06 | 538 | 553 | 525 | 529 | 79,200 |
2021/10/05 | 543 | 543 | 522 | 528 | 51,900 |
2021/10/04 | 546 | 554 | 539 | 543 | 16,400 |
2021/10/01 | 545 | 551 | 535 | 539 | 31,400 |
2021/09/30 | 563 | 563 | 552 | 555 | 11,600 |
2021/09/29 | 555 | 561 | 547 | 561 | 25,500 |
2021/09/28 | 552 | 558 | 545 | 558 | 27,800 |
2021/09/27 | 540 | 553 | 536 | 553 | 29,100 |
2021/09/24 | 528 | 541 | 528 | 537 | 29,600 |
2021/09/22 | 547 | 547 | 523 | 527 | 33,700 |
2021/09/21 | 532 | 545 | 530 | 545 | 118,100 |
2021/09/17 | 547 | 553 | 542 | 551 | 25,200 |
2021/09/16 | 556 | 557 | 529 | 538 | 57,200 |
2021/09/15 | 571 | 578 | 546 | 560 | 95,800 |
2021/09/14 | 583 | 583 | 573 | 583 | 20,600 |
2021/09/13 | 576 | 581 | 567 | 581 | 31,100 |
2021/09/10 | 554 | 576 | 552 | 576 | 32,300 |
2021/09/09 | 563 | 570 | 548 | 551 | 25,700 |
2021/09/08 | 554 | 569 | 551 | 564 | 54,500 |
2021/09/07 | 547 | 554 | 545 | 554 | 21,200 |
2021/09/06 | 547 | 551 | 544 | 547 | 18,600 |
2021/09/03 | 545 | 547 | 537 | 547 | 21,500 |
2021/09/02 | 543 | 546 | 539 | 545 | 20,800 |
2021/09/01 | 540 | 544 | 531 | 543 | 29,900 |
2021/08/31 | 529 | 540 | 529 | 540 | 22,500 |
2021/08/30 | 530 | 532 | 524 | 526 | 27,600 |
2021/08/27 | 533 | 533 | 526 | 533 | 13,000 |
2021/08/26 | 526 | 537 | 526 | 531 | 19,500 |
2021/08/25 | 518 | 528 | 518 | 521 | 12,100 |
2021/08/24 | 513 | 528 | 513 | 520 | 29,900 |
2021/08/23 | 492 | 514 | 492 | 511 | 37,500 |
2021/08/20 | 519 | 519 | 487 | 493 | 80,100 |
2021/08/19 | 514 | 526 | 505 | 509 | 29,700 |
2021/08/18 | 520 | 529 | 510 | 522 | 23,900 |
2021/08/17 | 530 | 535 | 520 | 520 | 24,500 |
2021/08/16 | 565 | 565 | 529 | 530 | 83,900 |
2021/08/13 | 555 | 568 | 554 | 565 | 38,600 |
2021/08/12 | 554 | 555 | 544 | 550 | 62,400 |
2021/08/11 | 552 | 554 | 550 | 554 | 19,700 |
2021/08/10 | 554 | 560 | 551 | 554 | 18,500 |
2021/08/06 | 560 | 564 | 550 | 552 | 56,100 |
2021/08/05 | 556 | 569 | 553 | 553 | 25,900 |
2021/08/04 | 579 | 579 | 553 | 553 | 38,000 |
2021/08/03 | 575 | 584 | 572 | 579 | 38,000 |
2021/08/02 | 562 | 571 | 562 | 571 | 19,600 |
2021/07/30 | 574 | 574 | 556 | 561 | 16,400 |
2021/07/29 | 569 | 570 | 564 | 569 | 10,900 |
2021/07/28 | 571 | 572 | 562 | 569 | 26,800 |
2021/07/27 | 562 | 576 | 560 | 576 | 62,100 |
2021/07/26 | 560 | 568 | 550 | 552 | 41,800 |
2021/07/21 | 565 | 566 | 558 | 562 | 16,800 |
2021/07/20 | 561 | 568 | 559 | 563 | 26,900 |
2021/07/19 | 555 | 566 | 554 | 564 | 21,600 |
2021/07/16 | 563 | 563 | 552 | 557 | 59,300 |
2021/07/15 | 590 | 590 | 563 | 563 | 55,300 |
2021/07/14 | 590 | 598 | 587 | 587 | 24,200 |
2021/07/13 | 590 | 593 | 584 | 591 | 16,300 |
2021/07/12 | 593 | 595 | 585 | 589 | 20,700 |
2021/07/09 | 581 | 588 | 565 | 584 | 32,900 |
2021/07/08 | 591 | 600 | 582 | 582 | 29,100 |
2021/07/07 | 607 | 611 | 597 | 597 | 24,500 |
2021/07/06 | 628 | 632 | 608 | 611 | 43,700 |
2021/07/05 | 625 | 645 | 625 | 633 | 66,000 |
2021/07/02 | 607 | 618 | 601 | 618 | 47,400 |
2021/07/01 | 591 | 609 | 589 | 602 | 45,500 |
2021/06/30 | 588 | 597 | 583 | 594 | 31,500 |
2021/06/29 | 581 | 588 | 581 | 582 | 18,400 |
2021/06/28 | 576 | 586 | 571 | 585 | 20,600 |
2021/06/25 | 579 | 581 | 576 | 576 | 11,400 |
2021/06/24 | 585 | 585 | 576 | 577 | 18,300 |
2021/06/23 | 583 | 587 | 576 | 585 | 21,900 |
2021/06/22 | 589 | 600 | 578 | 579 | 46,300 |
2021/06/21 | 574 | 586 | 572 | 582 | 40,600 |
2021/06/18 | 611 | 614 | 586 | 586 | 97,900 |
2021/06/17 | 613 | 619 | 606 | 614 | 33,000 |
2021/06/16 | 619 | 622 | 609 | 621 | 19,200 |
2021/06/15 | 612 | 623 | 609 | 621 | 21,700 |
2021/06/14 | 619 | 619 | 608 | 619 | 15,600 |
2021/06/11 | 620 | 620 | 613 | 618 | 16,300 |
2021/06/10 | 623 | 623 | 614 | 623 | 9,100 |
2021/06/09 | 628 | 628 | 621 | 623 | 10,300 |
2021/06/08 | 611 | 627 | 611 | 626 | 21,900 |
2021/06/07 | 604 | 617 | 604 | 617 | 20,500 |
2021/06/04 | 629 | 629 | 605 | 606 | 37,900 |
2021/06/03 | 620 | 625 | 616 | 624 | 15,800 |
2021/06/02 | 610 | 619 | 606 | 614 | 16,000 |
2021/06/01 | 610 | 614 | 600 | 608 | 33,800 |
2021/05/31 | 622 | 622 | 607 | 610 | 26,700 |
2021/05/28 | 623 | 623 | 605 | 622 | 58,000 |
2021/05/27 | 620 | 620 | 601 | 603 | 78,500 |
2021/05/26 | 638 | 638 | 621 | 621 | 47,100 |
2021/05/25 | 653 | 660 | 640 | 643 | 42,700 |
2021/05/24 | 663 | 670 | 651 | 652 | 26,100 |
2021/05/21 | 671 | 679 | 669 | 670 | 22,900 |
2021/05/20 | 652 | 683 | 652 | 675 | 61,600 |
2021/05/19 | 655 | 664 | 651 | 652 | 28,900 |
2021/05/18 | 642 | 667 | 642 | 665 | 62,400 |
2021/05/17 | 650 | 664 | 630 | 642 | 73,400 |
2021/05/14 | 641 | 652 | 640 | 647 | 29,400 |
2021/05/13 | 650 | 657 | 633 | 641 | 64,100 |
2021/05/12 | 677 | 690 | 653 | 658 | 52,200 |
2021/05/11 | 668 | 687 | 662 | 684 | 72,800 |
2021/05/10 | 652 | 669 | 652 | 665 | 105,900 |
2021/05/07 | 681 | 681 | 650 | 651 | 218,200 |
2021/05/06 | 717 | 728 | 688 | 695 | 263,100 |
2021/04/30 | 761 | 778 | 761 | 777 | 54,900 |
2021/04/28 | 774 | 784 | 758 | 759 | 63,100 |
2021/04/27 | 775 | 805 | 774 | 774 | 97,200 |
2021/04/26 | 768 | 772 | 751 | 771 | 49,200 |
2021/04/23 | 770 | 770 | 750 | 764 | 51,000 |
2021/04/22 | 766 | 773 | 751 | 773 | 47,500 |
2021/04/21 | 776 | 777 | 751 | 751 | 108,900 |
2021/04/20 | 742 | 771 | 735 | 768 | 99,400 |
2021/04/19 | 734 | 755 | 724 | 748 | 112,000 |
2021/04/16 | 703 | 727 | 692 | 723 | 124,600 |
2021/04/15 | 692 | 739 | 690 | 712 | 235,300 |
2021/04/14 | 685 | 687 | 675 | 682 | 38,100 |
2021/04/13 | 682 | 687 | 679 | 685 | 21,800 |
2021/04/12 | 681 | 682 | 668 | 681 | 28,200 |
2021/04/09 | 679 | 687 | 672 | 681 | 46,600 |
2021/04/08 | 672 | 684 | 657 | 672 | 102,500 |
2021/04/07 | 684 | 685 | 665 | 672 | 102,500 |
2021/04/06 | 706 | 706 | 683 | 686 | 54,600 |
2021/04/05 | 683 | 703 | 680 | 699 | 83,400 |
2021/04/02 | 696 | 703 | 670 | 683 | 97,100 |
2021/04/01 | 694 | 706 | 686 | 696 | 58,700 |
2021/03/31 | 680 | 697 | 677 | 693 | 52,500 |
2021/03/30 | 669 | 686 | 667 | 685 | 39,000 |
2021/03/29 | 682 | 683 | 662 | 673 | 36,600 |
2021/03/26 | 672 | 685 | 662 | 672 | 35,700 |
2021/03/25 | 648 | 669 | 640 | 669 | 35,500 |
2021/03/24 | 660 | 667 | 637 | 640 | 59,500 |
2021/03/23 | 688 | 688 | 661 | 667 | 59,100 |
2021/03/22 | 688 | 688 | 672 | 682 | 38,600 |
2021/03/19 | 688 | 688 | 667 | 681 | 67,400 |
2021/03/18 | 656 | 694 | 656 | 688 | 131,600 |
2021/03/17 | 635 | 655 | 630 | 646 | 58,600 |
2021/03/16 | 636 | 637 | 626 | 630 | 43,200 |
2021/03/15 | 630 | 645 | 619 | 645 | 58,900 |
2021/03/12 | 629 | 629 | 613 | 622 | 28,400 |
2021/03/11 | 609 | 635 | 609 | 631 | 38,400 |
2021/03/10 | 609 | 609 | 602 | 608 | 15,800 |
2021/03/09 | 606 | 606 | 591 | 601 | 31,300 |
2021/03/08 | 603 | 611 | 593 | 600 | 36,200 |
2021/03/05 | 603 | 607 | 578 | 597 | 52,300 |
2021/03/04 | 612 | 614 | 602 | 608 | 24,500 |
2021/03/03 | 612 | 624 | 601 | 619 | 53,200 |
2021/03/02 | 634 | 637 | 611 | 616 | 59,900 |
2021/03/01 | 628 | 637 | 617 | 634 | 51,200 |
2021/02/26 | 603 | 623 | 598 | 620 | 52,600 |
2021/02/25 | 603 | 620 | 596 | 610 | 33,600 |
2021/02/24 | 605 | 617 | 588 | 591 | 48,800 |
2021/02/22 | 593 | 611 | 587 | 606 | 54,300 |
2021/02/19 | 638 | 639 | 582 | 583 | 111,500 |
2021/02/18 | 600 | 630 | 595 | 630 | 157,600 |
2021/02/17 | 583 | 599 | 582 | 597 | 40,300 |
2021/02/16 | 577 | 586 | 577 | 586 | 25,100 |
2021/02/15 | 585 | 585 | 577 | 580 | 16,500 |
2021/02/12 | 590 | 592 | 581 | 581 | 20,800 |
2021/02/10 | 593 | 594 | 581 | 592 | 15,900 |
2021/02/09 | 595 | 595 | 584 | 589 | 18,600 |
2021/02/08 | 579 | 593 | 574 | 593 | 48,200 |
2021/02/05 | 578 | 584 | 574 | 579 | 16,500 |
2021/02/04 | 578 | 586 | 576 | 577 | 20,900 |
2021/02/03 | 574 | 583 | 572 | 575 | 39,300 |
2021/02/02 | 559 | 573 | 556 | 573 | 25,000 |
2021/02/01 | 557 | 563 | 553 | 555 | 28,800 |
2021/01/29 | 569 | 577 | 557 | 557 | 49,400 |
2021/01/28 | 559 | 568 | 556 | 566 | 41,900 |
2021/01/27 | 564 | 570 | 564 | 567 | 17,400 |
2021/01/26 | 571 | 574 | 557 | 563 | 43,000 |
2021/01/25 | 573 | 576 | 570 | 572 | 15,500 |
2021/01/22 | 577 | 580 | 572 | 573 | 27,900 |
2021/01/21 | 581 | 586 | 578 | 578 | 13,400 |
2021/01/20 | 582 | 584 | 575 | 581 | 15,800 |
2021/01/19 | 578 | 586 | 577 | 577 | 17,300 |
2021/01/18 | 585 | 585 | 576 | 581 | 22,900 |
2021/01/15 | 575 | 585 | 570 | 585 | 34,100 |
2021/01/14 | 578 | 583 | 571 | 575 | 30,900 |
2021/01/13 | 575 | 585 | 575 | 585 | 22,700 |
2021/01/12 | 579 | 579 | 567 | 574 | 31,900 |
2021/01/08 | 590 | 590 | 571 | 579 | 62,100 |
2021/01/07 | 599 | 614 | 579 | 581 | 92,300 |
2021/01/06 | 608 | 616 | 570 | 581 | 91,600 |
2021/01/05 | 590 | 618 | 588 | 616 | 45,300 |
2021/01/04 | 619 | 619 | 586 | 600 | 37,700 |