！決算発表予定日 2025/01/10
6552東証S貸借
業種 サービス業
ＧａｍｅＷｉｔｈ 株価時系列データ
PTS
221.9
円
(11:27)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 370 (24/01/23) | 152 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 370 (24/01/23) | 152 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 231 | 231 | 216 | 222 | -8 | -3.5 | 873,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 879 | 906 | 780 | 809 | -84 | -9.4 | 3,404,000 |
| 19/10 | 903 | 985 | 770 | 893 | -34 | -3.7 | 8,594,800 |
| 19/09 | 800 | 927 | 715 | 927 | +133 | +16.8 | 8,986,300 |
| 19/08 | 597 | 849 | 541 | 794 | +196 | +32.8 | 11,455,000 |
| 19/07 | 671 | 848 | 572 | 598 | -64 | -9.7 | 7,628,000 |
| 19/06 | 723 | 745 | 629 | 662 | -79 | -10.7 | 1,912,300 |
| 19/05 | 850 | 866 | 740 | 741 | -119 | -13.8 | 1,713,400 |
| 19/04 | 980 | 998 | 837 | 860 | -153 | -15.1 | 3,635,000 |
| 19/03 | 1,199 | 1,357 | 1,013 | 1,013 | -178 | -15.0 | 3,199,600 |
| 19/02 | 1,128 | 1,246 | 1,054 | 1,191 | +73 | +6.5 | 2,234,200 |
| 19/01 | 791 | 1,286 | 765 | 1,118 | +301 | +36.8 | 5,262,000 |
| 18/12 | 1,004 | 1,221 | 762 | 817 | -179 | -18.0 | 4,303,100 |
| 18/11 | 969 | 1,027 | 909 | 996 | +12 | +1.2 | 1,054,600 |
| 18/10 | 1,067 | 1,094 | 883 | 984 | -92 | -8.6 | 1,851,500 |
| 18/09 | 1,140 | 1,234 | 1,041 | 1,076 | -67 | -5.9 | 1,688,100 |
| 18/08 | 1,210 | 1,252 | 1,027 | 1,143 | -61 | -5.1 | 1,952,700 |
| 18/07 | 1,474 | 1,574 | 1,182 | 1,204 | -276 | -18.7 | 5,087,100 |
| 18/06 | 1,675 | 1,734 | 1,437 | 1,480 | -190 | -11.4 | 3,152,500 |
| 18/05 | 1,530 | 1,747 | 1,461 | 1,670 | +150 | +9.9 | 4,453,400 |
| 18/04 | 1,700 | 1,718 | 1,380 | 1,520 | -170 | -10.1 | 7,377,500 |
| 18/03 | 1,799 | 1,931 | 1,445 | 1,690 | -98 | -5.5 | 8,106,600 |
| 18/02 | 1,941 | 1,981 | 1,412 | 1,788 | -171 | -8.7 | 3,687,800 |
| 18/01 | 1,805 | 2,450 | 1,790 | 1,959 | +219 | +12.6 | 7,417,400 |
| 17/12 | 1,592 | 1,810 | 1,525 | 1,740 | +133 | +8.3 | 2,572,200 |
| 17/11 | 1,895 | 1,895 | 1,507 | 1,607 | -273 | -14.5 | 1,775,600 |
| 17/10 | 1,897 | 2,020 | 1,752 | 1,880 | -110 | -5.5 | 3,901,200 |
| 17/09 | 1,602 | 2,065 | 1,372 | 1,990 | +373 | +23.1 | 4,227,600 |
| 17/08 | 1,947 | 1,980 | 1,370 | 1,617 | -318 | -16.4 | 2,840,600 |
| 17/07 | 2,300 | 2,345 | 1,725 | 1,935 | -317 | -14.1 | 12,071,200 |
| 17/06 | 2,245 | 2,375 | 2,245 | 2,252 | ー | ー | 1,530,800 |
▶︎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
