KabuInsight

ゲームカードホールディングス

6249
スタンダード/機械/Gamecard Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,919.02,921.02,882.02,886.0-27.0-0.93%16,900
2026-03-122,920.02,931.02,900.02,913.0-4.0-0.14%17,100
2026-03-112,895.02,940.02,886.02,917.0+24.0+0.83%15,500
2026-03-102,870.02,907.02,865.02,893.0+53.0+1.87%12,900
2026-03-092,870.02,870.02,809.02,840.0-39.0-1.35%26,500
2026-03-062,889.02,889.02,850.02,879.0-10.0-0.35%10,700
2026-03-052,900.02,911.02,861.02,889.0+87.0+3.10%22,300
2026-03-042,849.02,849.02,776.02,802.0-78.0-2.71%36,900
2026-03-032,939.02,939.02,880.02,880.0-28.0-0.96%21,700
2026-03-022,948.02,948.02,897.02,908.0-42.0-1.42%22,400
2026-02-272,893.02,970.02,891.02,950.0+58.0+2.01%44,200
2026-02-262,826.02,912.02,825.02,892.0+84.0+2.99%28,000
2026-02-252,814.02,820.02,783.02,808.0+16.0+0.57%18,100
2026-02-242,836.02,836.02,792.02,792.0-25.0-0.89%25,800
2026-02-202,845.02,857.02,812.02,817.0-28.0-0.98%19,400
2026-02-192,847.02,865.02,828.02,845.0+18.0+0.64%14,900
2026-02-182,828.02,828.02,789.02,827.0+27.0+0.96%6,800
2026-02-172,800.02,801.02,778.02,800.0+19.0+0.68%13,800
2026-02-162,800.02,808.02,778.02,781.0+4.0+0.14%20,300
2026-02-132,820.02,821.02,777.02,777.0-42.0-1.49%37,700
2026-02-122,815.02,830.02,800.02,819.0+7.0+0.25%24,900
2026-02-102,876.02,876.02,800.02,812.0-30.0-1.06%42,200
2026-02-092,811.02,858.02,798.02,842.0+55.0+1.97%45,400
2026-02-062,928.02,981.02,778.02,787.0-233.0-7.72%156,600
2026-02-053,000.03,050.02,990.03,020.0+36.0+1.21%22,700
2026-02-043,015.03,015.02,957.02,984.0-36.0-1.19%23,000
2026-02-033,010.03,045.03,000.03,020.0+32.0+1.07%8,400
2026-02-023,035.03,040.02,988.02,988.0-17.0-0.57%14,400
2026-01-303,005.03,035.02,990.03,005.0-20.0-0.66%9,100
2026-01-293,020.03,035.02,982.03,025.0+25.0+0.83%14,800
2026-01-283,060.03,060.03,000.03,000.0-60.0-1.96%10,400
2026-01-273,095.03,095.03,010.03,060.0-15.0-0.49%12,000
2026-01-263,115.03,135.03,075.03,075.0-65.0-2.07%7,700
2026-01-233,080.03,140.03,080.03,140.0+60.0+1.95%10,900
2026-01-223,070.03,080.03,055.03,080.0+45.0+1.48%7,800
2026-01-213,055.03,055.03,000.03,035.0-35.0-1.14%11,400
2026-01-203,140.03,140.03,070.03,070.0-35.0-1.13%9,200
2026-01-193,140.03,160.03,105.03,105.0-20.0-0.64%10,700
2026-01-163,075.03,125.03,070.03,125.0+55.0+1.79%14,000
2026-01-153,035.03,070.03,000.03,070.0+35.0+1.15%11,100
2026-01-143,060.03,060.02,995.03,035.0-25.0-0.82%15,200
2026-01-133,035.03,060.02,997.03,060.0+30.0+0.99%33,000
2026-01-092,977.03,030.02,977.03,030.0+55.0+1.85%11,600
2026-01-082,883.02,980.02,880.02,975.0+94.0+3.26%25,400
2026-01-072,904.02,920.02,867.02,881.0-23.0-0.79%23,100
2026-01-062,945.02,945.02,888.02,904.0-17.0-0.58%18,300
2026-01-052,955.02,964.02,896.02,921.0+6.0+0.21%35,000
2025-12-302,933.02,958.02,908.02,915.0+6.0+0.21%20,800
2025-12-292,900.02,924.02,884.02,909.0+28.0+0.97%41,500
2025-12-262,848.02,893.02,848.02,881.0+33.0+1.16%18,400
2025-12-252,860.02,866.02,844.02,848.0-5.0-0.18%13,600
2025-12-242,885.02,885.02,843.02,853.0-25.0-0.87%17,000
2025-12-232,878.02,885.02,868.02,878.0+19.0+0.66%8,200
2025-12-222,923.02,923.02,849.02,859.0-40.0-1.38%35,900
2025-12-192,885.02,900.02,876.02,899.0+29.0+1.01%10,500
2025-12-182,890.02,896.02,870.02,870.0-20.0-0.69%10,200
2025-12-172,910.02,911.02,879.02,890.0-19.0-0.65%16,900
2025-12-162,908.02,909.02,895.02,909.0+12.0+0.41%9,200
2025-12-152,910.02,922.02,891.02,897.0+17.0+0.59%11,300
2025-12-122,917.02,920.02,876.02,880.0-11.0-0.38%8,900
2025-12-112,903.02,909.02,868.02,891.0+38.0+1.33%12,600
2025-12-102,900.02,910.02,853.02,853.0-42.0-1.45%34,800
2025-12-092,878.02,895.02,865.02,895.0+41.0+1.44%10,400
2025-12-082,897.02,897.02,850.02,854.0-20.0-0.70%23,700
2025-12-052,884.02,887.02,850.02,874.0+4.0+0.14%10,200
2025-12-042,883.02,902.02,853.02,870.0+20.0+0.70%11,600
2025-12-032,871.02,877.02,840.02,850.0-20.0-0.70%13,800
2025-12-022,933.02,945.02,860.02,870.0-49.0-1.68%18,700
2025-12-012,969.02,983.02,910.02,919.0-11.0-0.38%17,100
2025-11-282,948.02,960.02,916.02,930.0+6.0+0.21%18,500
2025-11-272,924.02,937.02,909.02,924.0+9.0+0.31%23,900
2025-11-262,908.02,917.02,887.02,915.0+52.0+1.82%28,400
2025-11-252,895.02,910.02,842.02,863.0+63.0+2.25%69,600
2025-11-212,753.02,800.02,728.02,800.0+82.0+3.02%27,300
2025-11-202,706.02,750.02,704.02,718.0+37.0+1.38%30,300
2025-11-192,748.02,748.02,666.02,681.0-47.0-1.72%37,500
2025-11-182,769.02,787.02,728.02,728.0-73.0-2.61%35,200
2025-11-172,873.02,873.02,765.02,801.0-44.0-1.55%27,400
2025-11-142,849.02,889.02,833.02,845.0-5.0-0.18%51,100
2025-11-132,810.02,872.02,773.02,850.0+87.0+3.15%34,100
2025-11-122,822.02,841.02,763.02,763.0-89.0-3.12%73,900
2025-11-112,920.02,920.02,814.02,852.0-58.0-1.99%40,000
2025-11-102,926.02,929.02,900.02,910.0+7.0+0.24%9,600
2025-11-072,887.02,937.02,861.02,903.0+2.0+0.07%56,800
2025-11-062,892.02,921.02,881.02,901.0+9.0+0.31%33,600
2025-11-052,910.02,922.02,820.02,892.0-33.0-1.13%52,400
2025-11-042,930.02,951.02,912.02,925.00.00.00%51,800
2025-10-312,907.02,973.02,907.02,925.0-29.0-0.98%27,500
2025-10-302,915.02,961.02,915.02,954.0+17.0+0.58%8,900
2025-10-292,930.02,950.02,920.02,937.0+17.0+0.58%17,200
2025-10-283,045.03,045.02,890.02,920.0-130.0-4.26%31,200
2025-10-273,025.03,070.03,015.03,050.0+25.0+0.83%11,800
2025-10-243,040.03,060.02,971.03,025.0+15.0+0.50%24,200
2025-10-232,992.03,025.02,992.03,010.0+10.0+0.33%10,800
2025-10-222,970.03,010.02,970.03,000.0+26.0+0.87%14,900
2025-10-212,995.02,999.02,970.02,974.0-8.0-0.27%6,600
2025-10-202,957.02,999.02,955.02,982.0+27.0+0.91%7,000
2025-10-172,948.02,967.02,928.02,955.0+1.0+0.03%12,600
2025-10-162,958.03,010.02,953.02,954.0-14.0-0.47%10,200
2025-10-152,945.02,983.02,938.02,968.0+53.0+1.82%13,200
2025-10-142,901.02,930.02,874.02,915.0-35.0-1.19%47,300
2025-10-102,953.02,960.02,926.02,950.0-3.0-0.10%17,900
2025-10-092,999.03,015.02,943.02,953.0-46.0-1.53%40,300
2025-10-082,930.03,000.02,927.02,999.0+54.0+1.83%16,200
2025-10-072,947.02,995.02,942.02,945.0-10.0-0.34%19,100
2025-10-062,966.02,983.02,928.02,955.0-7.0-0.24%14,500
2025-10-032,920.02,966.02,918.02,962.0+42.0+1.44%11,100
2025-10-022,927.02,946.02,901.02,920.0-7.0-0.24%24,800
2025-10-012,920.02,950.02,881.02,927.0-23.0-0.78%31,200
2025-09-302,940.02,964.02,899.02,950.0+6.0+0.20%20,000
2025-09-292,907.02,949.02,880.02,944.0-6.0-0.20%19,700
2025-09-262,910.02,966.02,910.02,950.0+43.0+1.48%24,900
2025-09-252,900.02,909.02,875.02,907.0+7.0+0.24%15,000
2025-09-242,909.02,950.02,861.02,900.0-57.0-1.93%46,900
2025-09-223,065.03,065.02,949.02,957.0-123.0-3.99%43,900
2025-09-193,120.03,120.02,975.03,080.0-40.0-1.28%146,900
2025-09-183,170.03,180.03,105.03,120.0-10.0-0.32%16,500
2025-09-173,160.03,165.03,125.03,130.0-35.0-1.11%20,400
2025-09-163,110.03,175.03,100.03,165.0+40.0+1.28%36,100
2025-09-123,115.03,140.03,100.03,125.0——25,900

直近120営業日分を表示