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
2022/12/30 313 318 311 314 107,200
2022/12/29 303 312 303 307 100,300
2022/12/28 308 308 300 306 151,600
2022/12/27 311 316 309 310 119,100
2022/12/26 318 318 307 311 165,300
2022/12/23 321 321 313 316 135,300
2022/12/22 333 337 324 325 154,500
2022/12/21 335 336 326 330 232,900
2022/12/20 351 352 333 335 380,000
2022/12/19 361 361 346 353 277,900
2022/12/16 365 371 363 364 111,200
2022/12/15 375 375 368 370 63,500
2022/12/14 374 377 370 375 101,800
2022/12/13 370 376 370 373 107,800
2022/12/12 367 372 362 367 111,000
2022/12/09 361 371 359 368 180,500
2022/12/08 365 365 354 359 236,500
2022/12/07 365 370 361 366 150,900
2022/12/06 370 374 366 368 288,400
2022/12/05 385 386 370 373 426,600
2022/12/02 393 399 385 390 440,100
2022/12/01 409 413 387 392 892,100
2022/11/30 436 438 398 408 1,572,200
2022/11/29 395 425 391 420 882,700
2022/11/28 400 401 393 394 336,200
2022/11/25 407 412 396 403 510,900
2022/11/24 388 405 387 400 669,900
2022/11/22 388 402 378 380 752,700
2022/11/21 375 378 373 377 74,300
2022/11/18 377 377 371 373 90,700
2022/11/17 372 379 372 377 52,400
2022/11/16 369 377 369 373 79,700
2022/11/15 370 375 369 372 78,500
2022/11/14 371 373 370 370 61,300
2022/11/11 371 376 370 376 88,400
2022/11/10 370 371 367 370 50,300
2022/11/09 373 376 369 370 108,400
2022/11/08 367 372 367 371 81,300
2022/11/07 361 368 361 364 65,300
2022/11/04 364 364 358 359 85,300
2022/11/02 367 369 366 367 57,000
2022/11/01 370 370 365 367 66,400
2022/10/31 373 373 367 370 78,000
2022/10/28 370 373 367 367 108,300
2022/10/27 369 373 367 371 61,500
2022/10/26 371 375 369 370 77,800
2022/10/25 369 373 366 370 70,900
2022/10/24 365 370 362 366 99,400
2022/10/21 368 368 364 364 63,700
2022/10/20 365 372 363 368 126,600
2022/10/19 362 367 358 366 86,100
2022/10/18 360 364 357 362 81,300
2022/10/17 347 358 347 356 79,700
2022/10/14 342 356 342 351 221,100
2022/10/13 350 350 337 337 209,200
2022/10/12 350 352 343 352 204,700
2022/10/11 352 356 349 350 212,400
2022/10/07 364 372 357 360 306,400
2022/10/06 367 379 363 369 598,100
2022/10/05 380 380 366 375 520,800
2022/10/04 366 376 366 373 192,700
2022/10/03 365 365 354 362 147,700
2022/09/30 359 365 356 363 132,900
2022/09/29 357 362 356 360 81,500
2022/09/28 359 362 346 355 212,300
2022/09/27 351 361 351 359 170,900
2022/09/26 358 358 349 351 194,100
2022/09/22 360 366 358 362 102,500
2022/09/21 369 369 358 362 228,100
2022/09/20 378 378 369 370 162,500
2022/09/16 383 383 378 378 119,000
2022/09/15 382 388 380 383 122,200
2022/09/14 382 384 378 382 118,000
2022/09/13 388 391 386 386 113,500
2022/09/12 386 389 385 387 143,100
2022/09/09 382 387 381 383 166,800
2022/09/08 387 388 380 380 197,400
2022/09/07 394 394 386 386 237,900
2022/09/06 395 401 393 395 189,600
2022/09/05 390 396 388 394 126,100
2022/09/02 394 394 388 392 150,400
2022/09/01 398 398 394 394 104,000
2022/08/31 397 399 395 399 63,900
2022/08/30 393 399 391 398 165,400
2022/08/29 395 395 389 391 377,800
2022/08/26 400 401 398 398 196,500
2022/08/25 400 400 398 400 268,100
2022/08/24 402 403 398 401 210,200
2022/08/23 398 404 396 402 229,600
2022/08/22 399 401 396 400 245,500
2022/08/19 408 411 401 402 176,500
2022/08/18 402 408 398 405 284,300
2022/08/17 400 404 399 402 182,300
2022/08/16 401 403 399 400 119,500
2022/08/15 401 408 399 400 253,000
2022/08/12 398 404 398 400 257,000
2022/08/10 402 402 394 398 391,200
2022/08/09 403 408 402 403 172,200
2022/08/08 412 412 401 403 387,800
2022/08/05 419 423 411 413 458,800
2022/08/04 403 418 401 417 1,735,600
2022/08/03 403 405 398 398 670,500
2022/08/02 404 406 401 403 239,000
2022/08/01 402 406 400 403 370,500
2022/07/29 412 413 402 405 419,600
2022/07/28 413 419 406 412 1,017,600
2022/07/27 456 457 448 450 141,500
2022/07/26 461 463 454 458 93,000
2022/07/25 467 467 460 463 51,800
2022/07/22 473 474 463 467 74,500
2022/07/21 468 473 462 471 91,500
2022/07/20 467 480 460 468 191,300
2022/07/19 469 471 456 461 144,000
2022/07/15 482 482 464 469 204,700
2022/07/14 481 493 472 482 377,100
2022/07/13 497 531 494 527 328,600
2022/07/12 511 511 493 501 214,300
2022/07/11 496 533 493 527 349,700
2022/07/08 503 508 474 482 273,100
2022/07/07 505 505 493 497 52,900
2022/07/06 500 508 496 505 47,800
2022/07/05 502 506 494 504 63,000
2022/07/04 504 507 482 505 114,900
2022/07/01 493 509 488 507 115,100
2022/06/30 510 512 496 496 129,400
2022/06/29 515 515 495 510 397,200
2022/06/28 547 553 525 525 554,900
2022/06/27 616 616 536 551 2,446,000
2022/06/24 529 532 510 516 128,300
2022/06/23 482 510 482 510 29,900
2022/06/22 496 496 478 478 11,400
2022/06/21 468 500 468 491 40,200
2022/06/20 474 477 455 463 26,100
2022/06/17 460 468 458 468 25,100
2022/06/16 474 482 467 470 20,500
2022/06/15 490 491 466 466 40,700
2022/06/14 488 496 478 495 21,600
2022/06/13 489 493 483 488 20,100
2022/06/10 506 510 499 500 20,700
2022/06/09 511 516 511 515 17,500
2022/06/08 505 517 499 510 39,400
2022/06/07 520 520 497 499 21,500
2022/06/06 500 510 497 510 26,200
2022/06/03 485 497 484 497 24,400
2022/06/02 483 486 477 477 21,900
2022/06/01 476 480 475 480 11,900
2022/05/31 471 477 466 473 19,400
2022/05/30 457 467 452 467 32,600
2022/05/27 453 455 448 453 25,500
2022/05/26 449 463 448 452 27,800
2022/05/25 454 455 445 449 37,200
2022/05/24 473 474 459 459 17,800
2022/05/23 463 479 463 476 36,600
2022/05/20 453 460 449 459 15,100
2022/05/19 455 460 452 458 16,800
2022/05/18 465 470 462 465 14,800
2022/05/17 458 468 455 460 21,800
2022/05/16 471 471 460 461 18,600
2022/05/13 450 469 450 463 33,500
2022/05/12 466 466 448 450 26,100
2022/05/11 461 480 461 474 26,600
2022/05/10 476 476 456 468 38,900
2022/05/09 503 503 466 466 49,500
2022/05/06 512 512 502 502 45,100
2022/05/02 519 524 514 516 28,300
2022/04/28 521 522 510 519 44,000
2022/04/27 505 524 497 523 119,900
2022/04/26 501 516 499 510 68,800
2022/04/25 496 507 486 493 56,800
2022/04/22 516 516 495 502 60,400
2022/04/21 517 548 517 524 99,400
2022/04/20 551 551 509 509 116,400
2022/04/19 547 568 537 555 122,400
2022/04/18 519 549 514 546 117,700
2022/04/15 500 519 497 512 68,100
2022/04/14 506 531 504 511 78,900
2022/04/13 502 515 493 512 93,800
2022/04/12 485 515 485 502 211,500
2022/04/11 505 507 481 481 179,000
2022/04/08 551 558 512 520 384,900
2022/04/07 615 625 547 551 1,685,200
2022/04/06 590 597 556 559 257,100
2022/04/05 549 574 545 574 89,900
2022/04/04 546 553 527 540 83,500
2022/04/01 493 516 489 516 37,200
2022/03/31 491 494 486 492 15,300
2022/03/30 474 491 474 491 29,800
2022/03/29 465 475 465 475 36,800
2022/03/28 475 475 460 464 23,600
2022/03/25 474 477 468 475 33,800
2022/03/24 470 472 459 472 42,700
2022/03/23 465 476 462 470 60,800
2022/03/22 468 468 455 455 31,400
2022/03/18 450 460 450 460 16,900
2022/03/17 441 451 441 450 12,000
2022/03/16 447 449 440 449 6,700
2022/03/15 446 446 439 442 6,500
2022/03/14 428 446 428 442 17,600
2022/03/11 431 435 419 428 15,500
2022/03/10 429 441 424 441 19,800
2022/03/09 420 420 408 408 37,300
2022/03/08 416 430 411 415 20,400
2022/03/07 418 426 408 420 27,500
2022/03/04 447 447 426 426 22,200
2022/03/03 451 455 441 447 36,200
2022/03/02 442 455 442 454 18,500
2022/03/01 443 455 443 449 31,800
2022/02/28 442 448 428 440 23,600
2022/02/25 406 434 406 434 31,600
2022/02/24 429 429 406 407 35,100
2022/02/22 443 443 424 429 23,800
2022/02/21 445 457 441 449 18,900
2022/02/18 438 445 432 445 20,600
2022/02/17 445 445 435 435 19,800
2022/02/16 445 459 443 450 20,700
2022/02/15 437 441 430 438 14,100
2022/02/14 437 442 435 435 18,200
2022/02/10 458 458 450 453 13,900
2022/02/09 453 453 447 453 9,600
2022/02/08 446 452 443 449 14,300
2022/02/07 449 451 443 446 17,900
2022/02/04 445 453 440 451 28,100
2022/02/03 450 455 443 451 20,100
2022/02/02 429 450 429 450 19,700
2022/02/01 433 440 428 429 20,000
2022/01/31 417 430 417 429 31,200
2022/01/28 412 419 408 419 32,300
2022/01/27 424 429 403 409 39,800
2022/01/26 423 432 419 424 34,800
2022/01/25 438 445 422 423 29,000
2022/01/24 444 446 433 443 13,000
2022/01/21 435 444 430 444 23,700
2022/01/20 431 443 425 437 29,200
2022/01/19 448 451 431 431 50,500
2022/01/18 445 463 441 456 79,600
2022/01/17 447 448 434 437 23,000
2022/01/14 453 453 444 450 36,200
2022/01/13 461 465 456 458 17,100
2022/01/12 456 469 456 465 37,300
2022/01/11 446 461 444 456 46,400
2022/01/07 477 477 438 453 88,600
2022/01/06 506 506 457 469 276,100
2022/01/05 485 502 480 490 124,800
2022/01/04 484 491 471 488 50,700

このページの先頭へ