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 |
|---|---|---|---|---|---|
| 2024/10/04 | 236 | 254 | 234 | 235 | 1,868,600 |
| 2024/10/03 | 251 | 258 | 233 | 235 | 1,623,900 |
| 2024/10/02 | 270 | 273 | 246 | 246 | 1,991,400 |
| 2024/10/01 | 295 | 305 | 255 | 262 | 5,964,000 |
| 2024/09/30 | 330 | 360 | 261 | 287 | 19,127,000 |
| 2024/09/27 | 219 | 308 | 213 | 308 | 17,455,900 |
| 2024/09/26 | 238 | 253 | 222 | 228 | 5,988,100 |
| 2024/09/25 | 195 | 246 | 195 | 246 | 1,099,700 |
| 2024/09/24 | 200 | 200 | 195 | 196 | 46,500 |
| 2024/09/20 | 199 | 203 | 198 | 201 | 77,800 |
| 2024/09/19 | 200 | 207 | 200 | 206 | 42,700 |
| 2024/09/18 | 201 | 202 | 197 | 199 | 29,800 |
| 2024/09/17 | 200 | 204 | 197 | 197 | 163,000 |
| 2024/09/13 | 197 | 202 | 197 | 200 | 17,200 |
| 2024/09/12 | 194 | 202 | 194 | 201 | 67,800 |
| 2024/09/11 | 204 | 204 | 193 | 194 | 65,200 |
| 2024/09/10 | 203 | 208 | 203 | 204 | 28,800 |
| 2024/09/09 | 196 | 203 | 194 | 203 | 47,900 |
| 2024/09/06 | 198 | 200 | 196 | 199 | 44,500 |
| 2024/09/05 | 195 | 206 | 195 | 198 | 90,800 |
| 2024/09/04 | 209 | 209 | 196 | 197 | 130,700 |
| 2024/09/03 | 210 | 217 | 210 | 212 | 36,300 |
| 2024/09/02 | 213 | 217 | 207 | 209 | 73,100 |
| 2024/08/30 | 214 | 230 | 211 | 213 | 153,400 |
| 2024/08/29 | 211 | 216 | 211 | 212 | 38,500 |
| 2024/08/28 | 219 | 224 | 208 | 210 | 81,800 |
| 2024/08/27 | 208 | 225 | 208 | 224 | 175,800 |
| 2024/08/26 | 203 | 215 | 203 | 209 | 64,700 |
| 2024/08/23 | 209 | 209 | 202 | 204 | 40,000 |
| 2024/08/22 | 209 | 212 | 205 | 209 | 43,600 |
| 2024/08/21 | 208 | 212 | 205 | 209 | 41,500 |
| 2024/08/20 | 210 | 220 | 209 | 214 | 73,900 |
| 2024/08/19 | 199 | 208 | 199 | 206 | 43,900 |
| 2024/08/16 | 202 | 202 | 197 | 198 | 31,800 |
| 2024/08/15 | 201 | 201 | 199 | 201 | 16,700 |
| 2024/08/14 | 194 | 204 | 194 | 202 | 58,500 |
| 2024/08/13 | 190 | 201 | 189 | 201 | 39,200 |
| 2024/08/09 | 199 | 199 | 182 | 186 | 113,200 |
| 2024/08/08 | 185 | 206 | 173 | 189 | 346,400 |
| 2024/08/07 | 174 | 187 | 169 | 180 | 181,400 |
| 2024/08/06 | 217 | 228 | 152 | 168 | 1,049,200 |
| 2024/08/05 | 240 | 243 | 181 | 186 | 217,200 |
| 2024/08/02 | 246 | 247 | 241 | 241 | 142,600 |
| 2024/08/01 | 253 | 253 | 247 | 247 | 133,100 |
| 2024/07/31 | 251 | 254 | 250 | 254 | 35,300 |
| 2024/07/30 | 256 | 257 | 251 | 251 | 72,500 |
| 2024/07/29 | 251 | 257 | 251 | 256 | 40,900 |
| 2024/07/26 | 251 | 252 | 250 | 250 | 23,400 |
| 2024/07/25 | 251 | 253 | 250 | 250 | 34,400 |
| 2024/07/24 | 254 | 255 | 251 | 251 | 26,400 |
| 2024/07/23 | 251 | 255 | 251 | 255 | 33,800 |
| 2024/07/22 | 253 | 254 | 251 | 251 | 21,000 |
| 2024/07/19 | 255 | 256 | 252 | 254 | 27,400 |
| 2024/07/18 | 251 | 257 | 251 | 255 | 30,200 |
| 2024/07/17 | 254 | 255 | 253 | 253 | 11,600 |
| 2024/07/16 | 258 | 258 | 252 | 252 | 20,000 |
| 2024/07/12 | 247 | 258 | 247 | 257 | 126,700 |
| 2024/07/11 | 250 | 253 | 247 | 248 | 196,400 |
| 2024/07/10 | 251 | 254 | 250 | 254 | 216,800 |
| 2024/07/09 | 250 | 252 | 250 | 251 | 42,000 |
| 2024/07/08 | 253 | 253 | 250 | 250 | 74,300 |
| 2024/07/05 | 251 | 255 | 250 | 253 | 91,300 |
| 2024/07/04 | 255 | 255 | 250 | 251 | 60,500 |
| 2024/07/03 | 253 | 254 | 252 | 254 | 37,200 |
| 2024/07/02 | 252 | 255 | 252 | 254 | 29,400 |
| 2024/07/01 | 258 | 258 | 251 | 253 | 68,600 |
| 2024/06/28 | 261 | 261 | 257 | 259 | 42,000 |
| 2024/06/27 | 258 | 261 | 257 | 259 | 51,000 |
| 2024/06/26 | 259 | 260 | 257 | 258 | 15,900 |
| 2024/06/25 | 256 | 259 | 255 | 259 | 32,300 |
| 2024/06/24 | 258 | 258 | 254 | 254 | 36,100 |
| 2024/06/21 | 258 | 259 | 257 | 257 | 33,300 |
| 2024/06/20 | 260 | 261 | 258 | 258 | 33,800 |
| 2024/06/19 | 260 | 265 | 260 | 260 | 40,100 |
| 2024/06/18 | 261 | 263 | 259 | 259 | 37,900 |
| 2024/06/17 | 264 | 266 | 261 | 261 | 38,700 |
| 2024/06/14 | 260 | 266 | 260 | 266 | 38,000 |
| 2024/06/13 | 262 | 266 | 261 | 261 | 66,300 |
| 2024/06/12 | 260 | 266 | 260 | 262 | 57,000 |
| 2024/06/11 | 259 | 262 | 255 | 258 | 42,800 |
| 2024/06/10 | 256 | 262 | 255 | 259 | 79,900 |
| 2024/06/07 | 253 | 255 | 252 | 253 | 34,100 |
| 2024/06/06 | 262 | 262 | 253 | 255 | 104,500 |
| 2024/06/05 | 257 | 262 | 256 | 262 | 59,200 |
| 2024/06/04 | 252 | 260 | 252 | 255 | 98,700 |
| 2024/06/03 | 263 | 263 | 252 | 254 | 171,700 |
| 2024/05/31 | 265 | 265 | 260 | 261 | 130,300 |
| 2024/05/30 | 268 | 269 | 262 | 262 | 322,300 |
| 2024/05/29 | 293 | 304 | 282 | 282 | 460,900 |
| 2024/05/28 | 292 | 294 | 290 | 291 | 64,100 |
| 2024/05/27 | 291 | 298 | 289 | 291 | 79,300 |
| 2024/05/24 | 286 | 290 | 284 | 288 | 86,300 |
| 2024/05/23 | 288 | 290 | 286 | 288 | 71,000 |
| 2024/05/22 | 290 | 293 | 288 | 288 | 91,000 |
| 2024/05/21 | 295 | 295 | 290 | 292 | 65,200 |
| 2024/05/20 | 299 | 300 | 293 | 293 | 137,800 |
| 2024/05/17 | 287 | 292 | 286 | 292 | 78,400 |
| 2024/05/16 | 295 | 295 | 284 | 287 | 85,400 |
| 2024/05/15 | 295 | 299 | 293 | 293 | 120,200 |
| 2024/05/14 | 292 | 293 | 290 | 293 | 47,900 |
| 2024/05/13 | 289 | 293 | 289 | 292 | 86,600 |
| 2024/05/10 | 290 | 291 | 283 | 283 | 69,200 |
| 2024/05/09 | 294 | 294 | 288 | 289 | 89,400 |
| 2024/05/08 | 290 | 294 | 289 | 292 | 84,200 |
| 2024/05/07 | 280 | 288 | 280 | 288 | 143,600 |
| 2024/05/02 | 275 | 280 | 274 | 278 | 87,700 |
| 2024/05/01 | 271 | 283 | 271 | 272 | 207,300 |
| 2024/04/30 | 266 | 276 | 266 | 274 | 136,000 |
| 2024/04/26 | 262 | 265 | 260 | 262 | 118,700 |
| 2024/04/25 | 261 | 263 | 259 | 262 | 83,600 |
| 2024/04/24 | 260 | 268 | 259 | 262 | 104,600 |
| 2024/04/23 | 256 | 259 | 252 | 258 | 119,500 |
| 2024/04/22 | 245 | 251 | 243 | 249 | 99,400 |
| 2024/04/19 | 255 | 255 | 242 | 242 | 162,400 |
| 2024/04/18 | 250 | 255 | 246 | 251 | 137,200 |
| 2024/04/17 | 271 | 272 | 248 | 250 | 448,500 |
| 2024/04/16 | 277 | 277 | 270 | 270 | 152,500 |
| 2024/04/15 | 288 | 288 | 275 | 276 | 271,800 |
| 2024/04/12 | 286 | 289 | 285 | 288 | 142,500 |
| 2024/04/11 | 290 | 294 | 285 | 286 | 392,800 |
| 2024/04/10 | 308 | 310 | 305 | 306 | 47,000 |
| 2024/04/09 | 306 | 308 | 305 | 306 | 21,800 |
| 2024/04/08 | 308 | 308 | 303 | 303 | 34,500 |
| 2024/04/05 | 304 | 306 | 302 | 306 | 37,100 |
| 2024/04/04 | 309 | 309 | 304 | 304 | 24,800 |
| 2024/04/03 | 306 | 308 | 303 | 304 | 52,200 |
| 2024/04/02 | 312 | 312 | 305 | 308 | 69,300 |
| 2024/04/01 | 315 | 316 | 312 | 314 | 50,600 |
| 2024/03/29 | 310 | 316 | 309 | 314 | 77,500 |
| 2024/03/28 | 308 | 312 | 307 | 307 | 50,000 |
| 2024/03/27 | 308 | 308 | 305 | 306 | 22,900 |
| 2024/03/26 | 307 | 308 | 303 | 308 | 24,800 |
| 2024/03/25 | 304 | 309 | 304 | 304 | 35,300 |
| 2024/03/22 | 306 | 306 | 303 | 303 | 28,000 |
| 2024/03/21 | 306 | 308 | 305 | 306 | 28,500 |
| 2024/03/19 | 303 | 306 | 301 | 306 | 48,300 |
| 2024/03/18 | 301 | 304 | 301 | 301 | 28,400 |
| 2024/03/15 | 301 | 304 | 301 | 301 | 64,500 |
| 2024/03/14 | 301 | 302 | 299 | 301 | 56,500 |
| 2024/03/13 | 303 | 303 | 299 | 301 | 42,600 |
| 2024/03/12 | 297 | 302 | 294 | 302 | 65,200 |
| 2024/03/11 | 300 | 301 | 297 | 298 | 80,100 |
| 2024/03/08 | 301 | 305 | 300 | 300 | 42,900 |
| 2024/03/07 | 305 | 306 | 300 | 301 | 69,600 |
| 2024/03/06 | 302 | 309 | 300 | 301 | 150,700 |
| 2024/03/05 | 300 | 306 | 297 | 304 | 99,500 |
| 2024/03/04 | 302 | 306 | 301 | 302 | 59,400 |
| 2024/03/01 | 306 | 308 | 302 | 304 | 65,600 |
| 2024/02/29 | 315 | 315 | 305 | 305 | 91,500 |
| 2024/02/28 | 310 | 318 | 309 | 315 | 88,100 |
| 2024/02/27 | 306 | 314 | 305 | 314 | 76,400 |
| 2024/02/26 | 303 | 307 | 300 | 304 | 56,300 |
| 2024/02/22 | 303 | 303 | 299 | 302 | 40,600 |
| 2024/02/21 | 305 | 305 | 300 | 304 | 39,600 |
| 2024/02/20 | 309 | 309 | 303 | 307 | 51,100 |
| 2024/02/19 | 300 | 309 | 300 | 309 | 63,000 |
| 2024/02/16 | 296 | 303 | 296 | 299 | 63,900 |
| 2024/02/15 | 304 | 304 | 296 | 296 | 86,500 |
| 2024/02/14 | 304 | 304 | 299 | 301 | 105,500 |
| 2024/02/13 | 307 | 310 | 303 | 305 | 84,500 |
| 2024/02/09 | 307 | 309 | 303 | 307 | 131,700 |
| 2024/02/08 | 310 | 319 | 302 | 308 | 277,200 |
| 2024/02/07 | 309 | 312 | 308 | 312 | 90,600 |
| 2024/02/06 | 318 | 319 | 312 | 312 | 90,700 |
| 2024/02/05 | 323 | 323 | 317 | 319 | 89,300 |
| 2024/02/02 | 323 | 324 | 319 | 320 | 56,100 |
| 2024/02/01 | 321 | 326 | 319 | 320 | 70,200 |
| 2024/01/31 | 326 | 326 | 318 | 324 | 159,600 |
| 2024/01/30 | 330 | 332 | 323 | 326 | 234,000 |
| 2024/01/29 | 347 | 351 | 327 | 330 | 395,800 |
| 2024/01/26 | 334 | 346 | 329 | 339 | 355,900 |
| 2024/01/25 | 335 | 338 | 328 | 334 | 201,500 |
| 2024/01/24 | 341 | 342 | 327 | 337 | 403,300 |
| 2024/01/23 | 345 | 370 | 332 | 335 | 2,006,000 |
| 2024/01/22 | 318 | 336 | 312 | 329 | 978,700 |
| 2024/01/19 | 300 | 309 | 300 | 304 | 83,300 |
| 2024/01/18 | 301 | 303 | 298 | 298 | 95,500 |
| 2024/01/17 | 314 | 314 | 301 | 301 | 137,600 |
| 2024/01/16 | 307 | 319 | 307 | 315 | 125,300 |
| 2024/01/15 | 309 | 311 | 306 | 307 | 56,200 |
| 2024/01/12 | 312 | 315 | 303 | 311 | 212,600 |
| 2024/01/11 | 328 | 330 | 311 | 317 | 487,200 |
| 2024/01/10 | 316 | 320 | 312 | 315 | 124,100 |
| 2024/01/09 | 307 | 319 | 307 | 316 | 122,600 |
| 2024/01/05 | 314 | 318 | 296 | 304 | 262,700 |
| 2024/01/04 | 301 | 319 | 300 | 317 | 218,800 |