6249東証S信用
業種 機械
ゲームカード・ジョイコホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,450 (23/08/08) | 1,844 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777 (24/03/21) | 2,061 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,329 | 2,404 | 2,329 | 2,399 | +70 | +3.0 | 56,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,371 | 2,380 | 2,312 | 2,329 | -53 | -2.2 | 71,100 |
| 5/29 | 2,391 | 2,457 | 2,374 | 2,382 | -9 | -0.4 | 67,100 |
| 5/28 | 2,430 | 2,430 | 2,384 | 2,391 | -37 | -1.5 | 33,500 |
| 5/27 | 2,340 | 2,429 | 2,340 | 2,428 | +93 | +4.0 | 71,900 |
| 5/24 | 2,326 | 2,351 | 2,294 | 2,335 | -36 | -1.5 | 84,100 |
| 5/23 | 2,438 | 2,438 | 2,358 | 2,371 | -78 | -3.2 | 120,000 |
| 5/22 | 2,523 | 2,523 | 2,449 | 2,449 | -62 | -2.5 | 74,300 |
| 5/21 | 2,473 | 2,538 | 2,473 | 2,511 | +70 | +2.9 | 173,400 |
| 5/20 | 2,351 | 2,497 | 2,351 | 2,441 | +106 | +4.5 | 186,200 |
| 5/17 | 2,380 | 2,387 | 2,331 | 2,335 | -19 | -0.8 | 73,400 |
| 5/16 | 2,331 | 2,368 | 2,160 | 2,354 | +9 | +0.4 | 274,900 |
| 5/15 | 2,400 | 2,428 | 2,338 | 2,345 | -58 | -2.4 | 64,400 |
| 5/14 | 2,405 | 2,419 | 2,370 | 2,403 | -2 | -0.1 | 113,900 |
| 5/13 | 2,349 | 2,422 | 2,346 | 2,405 | +75 | +3.2 | 217,400 |
| 5/10 | 2,250 | 2,357 | 2,244 | 2,330 | +230 | +11.0 | 624,200 |
| 5/9 | 2,092 | 2,154 | 2,061 | 2,100 | -172 | -7.6 | 462,700 |
| 5/8 | 2,249 | 2,306 | 2,249 | 2,272 | +32 | +1.4 | 101,900 |
| 5/7 | 2,280 | 2,280 | 2,236 | 2,240 | -34 | -1.5 | 120,300 |
| 5/2 | 2,281 | 2,299 | 2,272 | 2,274 | -8 | -0.4 | 33,800 |
| 5/1 | 2,314 | 2,324 | 2,266 | 2,282 | -19 | -0.8 | 67,900 |
| 4/30 | 2,320 | 2,326 | 2,287 | 2,301 | -11 | -0.5 | 58,000 |
| 4/26 | 2,293 | 2,322 | 2,283 | 2,312 | +1 | +0.0 | 40,800 |
| 4/25 | 2,300 | 2,319 | 2,286 | 2,311 | +7 | +0.3 | 41,800 |
| 4/24 | 2,318 | 2,329 | 2,294 | 2,304 | +5 | +0.2 | 36,100 |
| 4/23 | 2,320 | 2,320 | 2,283 | 2,299 | +8 | +0.4 | 50,000 |
| 4/22 | 2,297 | 2,307 | 2,258 | 2,291 | +44 | +2.0 | 64,500 |
| 4/19 | 2,280 | 2,298 | 2,231 | 2,247 | -49 | -2.1 | 79,300 |
| 4/18 | 2,233 | 2,315 | 2,232 | 2,296 | +58 | +2.6 | 95,700 |
| 4/17 | 2,302 | 2,318 | 2,238 | 2,238 | -57 | -2.5 | 166,200 |
| 4/16 | 2,435 | 2,435 | 2,293 | 2,295 | -152 | -6.2 | 256,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて