ＧａｍｅＷｉｔｈ
6552スタンダード/サービス業/GameWith,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 165.0 | 168.0 | 164.0 | 164.0 | -2.0 | -1.20% | 10,600 |
| 2026-03-12 | 169.0 | 169.0 | 166.0 | 166.0 | -1.0 | -0.60% | 6,300 |
| 2026-03-11 | 166.0 | 168.0 | 166.0 | 167.0 | +1.0 | +0.60% | 13,900 |
| 2026-03-10 | 165.0 | 167.0 | 163.0 | 166.0 | +3.0 | +1.84% | 33,400 |
| 2026-03-09 | 166.0 | 167.0 | 162.0 | 163.0 | -8.0 | -4.68% | 25,900 |
| 2026-03-06 | 167.0 | 171.0 | 167.0 | 171.0 | +4.0 | +2.40% | 19,700 |
| 2026-03-05 | 165.0 | 168.0 | 164.0 | 167.0 | +3.0 | +1.83% | 38,600 |
| 2026-03-04 | 165.0 | 165.0 | 158.0 | 164.0 | -3.0 | -1.80% | 73,700 |
| 2026-03-03 | 174.0 | 174.0 | 167.0 | 167.0 | -4.0 | -2.34% | 40,000 |
| 2026-03-02 | 170.0 | 172.0 | 169.0 | 171.0 | -3.0 | -1.72% | 21,000 |
| 2026-02-27 | 170.0 | 174.0 | 170.0 | 174.0 | +4.0 | +2.35% | 26,400 |
| 2026-02-26 | 169.0 | 171.0 | 169.0 | 170.0 | 0.0 | 0.00% | 7,400 |
| 2026-02-25 | 168.0 | 171.0 | 168.0 | 170.0 | +2.0 | +1.19% | 18,700 |
| 2026-02-24 | 171.0 | 171.0 | 168.0 | 168.0 | 0.0 | 0.00% | 12,000 |
| 2026-02-20 | 171.0 | 171.0 | 168.0 | 168.0 | -3.0 | -1.75% | 19,400 |
| 2026-02-19 | 176.0 | 176.0 | 171.0 | 171.0 | -2.0 | -1.16% | 23,000 |
| 2026-02-18 | 169.0 | 175.0 | 169.0 | 173.0 | +5.0 | +2.98% | 58,700 |
| 2026-02-17 | 168.0 | 170.0 | 167.0 | 168.0 | +3.0 | +1.82% | 39,600 |
| 2026-02-16 | 165.0 | 167.0 | 165.0 | 165.0 | 0.0 | 0.00% | 19,100 |
| 2026-02-13 | 168.0 | 168.0 | 165.0 | 165.0 | -3.0 | -1.79% | 30,500 |
| 2026-02-12 | 167.0 | 169.0 | 167.0 | 168.0 | 0.0 | 0.00% | 24,000 |
| 2026-02-10 | 168.0 | 168.0 | 164.0 | 168.0 | +4.0 | +2.44% | 52,200 |
| 2026-02-09 | 168.0 | 169.0 | 163.0 | 164.0 | -1.0 | -0.61% | 46,900 |
| 2026-02-06 | 168.0 | 169.0 | 163.0 | 165.0 | -3.0 | -1.79% | 102,000 |
| 2026-02-05 | 164.0 | 170.0 | 163.0 | 168.0 | +3.0 | +1.82% | 69,100 |
| 2026-02-04 | 170.0 | 170.0 | 163.0 | 165.0 | -3.0 | -1.79% | 109,100 |
| 2026-02-03 | 169.0 | 171.0 | 168.0 | 168.0 | -1.0 | -0.59% | 17,100 |
| 2026-02-02 | 173.0 | 175.0 | 167.0 | 169.0 | -4.0 | -2.31% | 60,700 |
| 2026-01-30 | 173.0 | 175.0 | 168.0 | 173.0 | +1.0 | +0.58% | 56,100 |
| 2026-01-29 | 174.0 | 176.0 | 167.0 | 172.0 | -2.0 | -1.15% | 75,900 |
| 2026-01-28 | 181.0 | 181.0 | 172.0 | 174.0 | -7.0 | -3.87% | 57,500 |
| 2026-01-27 | 180.0 | 183.0 | 180.0 | 181.0 | +1.0 | +0.56% | 4,700 |
| 2026-01-26 | 184.0 | 184.0 | 177.0 | 180.0 | -3.0 | -1.64% | 58,300 |
| 2026-01-23 | 186.0 | 186.0 | 183.0 | 183.0 | -2.0 | -1.08% | 13,000 |
| 2026-01-22 | 187.0 | 187.0 | 184.0 | 185.0 | -2.0 | -1.07% | 9,200 |
| 2026-01-21 | 184.0 | 188.0 | 184.0 | 187.0 | 0.0 | 0.00% | 21,500 |
| 2026-01-20 | 186.0 | 188.0 | 181.0 | 187.0 | +4.0 | +2.19% | 57,900 |
| 2026-01-19 | 187.0 | 187.0 | 181.0 | 183.0 | -3.0 | -1.61% | 17,000 |
| 2026-01-16 | 191.0 | 191.0 | 185.0 | 186.0 | -5.0 | -2.62% | 41,700 |
| 2026-01-15 | 195.0 | 195.0 | 186.0 | 191.0 | +6.0 | +3.24% | 71,500 |
| 2026-01-14 | 182.0 | 187.0 | 181.0 | 185.0 | +4.0 | +2.21% | 71,000 |
| 2026-01-13 | 180.0 | 183.0 | 180.0 | 181.0 | +2.0 | +1.12% | 51,600 |
| 2026-01-09 | 177.0 | 180.0 | 177.0 | 179.0 | +1.0 | +0.56% | 35,300 |
| 2026-01-08 | 176.0 | 179.0 | 175.0 | 178.0 | +2.0 | +1.14% | 31,500 |
| 2026-01-07 | 173.0 | 176.0 | 172.0 | 176.0 | +1.0 | +0.57% | 29,100 |
| 2026-01-06 | 171.0 | 175.0 | 171.0 | 175.0 | +4.0 | +2.34% | 17,400 |
| 2026-01-05 | 174.0 | 174.0 | 171.0 | 171.0 | 0.0 | 0.00% | 12,900 |
| 2025-12-30 | 172.0 | 172.0 | 167.0 | 171.0 | 0.0 | 0.00% | 27,100 |
| 2025-12-29 | 168.0 | 171.0 | 167.0 | 171.0 | +3.0 | +1.79% | 23,900 |
| 2025-12-26 | 169.0 | 171.0 | 168.0 | 168.0 | -1.0 | -0.59% | 86,800 |
| 2025-12-25 | 171.0 | 172.0 | 169.0 | 169.0 | -4.0 | -2.31% | 45,000 |
| 2025-12-24 | 168.0 | 173.0 | 168.0 | 173.0 | +4.0 | +2.37% | 66,900 |
| 2025-12-23 | 170.0 | 170.0 | 167.0 | 169.0 | +1.0 | +0.60% | 45,900 |
| 2025-12-22 | 170.0 | 171.0 | 167.0 | 168.0 | -3.0 | -1.75% | 53,100 |
| 2025-12-19 | 170.0 | 172.0 | 168.0 | 171.0 | 0.0 | 0.00% | 38,400 |
| 2025-12-18 | 173.0 | 173.0 | 171.0 | 171.0 | -1.0 | -0.58% | 151,900 |
| 2025-12-17 | 173.0 | 173.0 | 170.0 | 172.0 | 0.0 | 0.00% | 31,100 |
| 2025-12-16 | 175.0 | 175.0 | 171.0 | 172.0 | -3.0 | -1.71% | 27,200 |
| 2025-12-15 | 175.0 | 176.0 | 173.0 | 175.0 | +4.0 | +2.34% | 174,300 |
| 2025-12-12 | 173.0 | 174.0 | 170.0 | 171.0 | -2.0 | -1.16% | 27,500 |
| 2025-12-11 | 175.0 | 175.0 | 172.0 | 173.0 | -2.0 | -1.14% | 18,800 |
| 2025-12-10 | 177.0 | 177.0 | 175.0 | 175.0 | -1.0 | -0.57% | 10,000 |
| 2025-12-09 | 177.0 | 178.0 | 176.0 | 176.0 | 0.0 | 0.00% | 8,100 |
| 2025-12-08 | 177.0 | 178.0 | 176.0 | 176.0 | -1.0 | -0.56% | 9,900 |
| 2025-12-05 | 177.0 | 179.0 | 177.0 | 177.0 | -1.0 | -0.56% | 9,000 |
| 2025-12-04 | 178.0 | 179.0 | 178.0 | 178.0 | -1.0 | -0.56% | 17,200 |
| 2025-12-03 | 181.0 | 181.0 | 178.0 | 179.0 | -5.0 | -2.72% | 21,200 |
| 2025-12-02 | 181.0 | 184.0 | 180.0 | 184.0 | +3.0 | +1.66% | 13,000 |
| 2025-12-01 | 184.0 | 184.0 | 181.0 | 181.0 | -2.0 | -1.09% | 10,400 |
| 2025-11-28 | 187.0 | 187.0 | 180.0 | 183.0 | -3.0 | -1.61% | 15,700 |
| 2025-11-27 | 182.0 | 186.0 | 182.0 | 186.0 | +5.0 | +2.76% | 12,100 |
| 2025-11-26 | 178.0 | 183.0 | 177.0 | 181.0 | +3.0 | +1.69% | 19,400 |
| 2025-11-25 | 177.0 | 179.0 | 174.0 | 178.0 | 0.0 | 0.00% | 85,900 |
| 2025-11-21 | 180.0 | 180.0 | 176.0 | 178.0 | -3.0 | -1.66% | 86,000 |
| 2025-11-20 | 182.0 | 183.0 | 181.0 | 181.0 | -3.0 | -1.63% | 11,700 |
| 2025-11-19 | 187.0 | 188.0 | 182.0 | 184.0 | -1.0 | -0.54% | 15,600 |
| 2025-11-18 | 187.0 | 188.0 | 183.0 | 185.0 | -2.0 | -1.07% | 28,000 |
| 2025-11-17 | 193.0 | 193.0 | 186.0 | 187.0 | -3.0 | -1.58% | 18,700 |
| 2025-11-14 | 190.0 | 192.0 | 189.0 | 190.0 | -2.0 | -1.04% | 8,400 |
| 2025-11-13 | 191.0 | 197.0 | 189.0 | 192.0 | +1.0 | +0.52% | 39,100 |
| 2025-11-12 | 191.0 | 193.0 | 191.0 | 191.0 | -1.0 | -0.52% | 9,300 |
| 2025-11-11 | 194.0 | 198.0 | 190.0 | 192.0 | -4.0 | -2.04% | 50,100 |
| 2025-11-10 | 195.0 | 196.0 | 195.0 | 196.0 | +1.0 | +0.51% | 6,000 |
| 2025-11-07 | 196.0 | 196.0 | 194.0 | 195.0 | -2.0 | -1.02% | 9,800 |
| 2025-11-06 | 197.0 | 198.0 | 196.0 | 197.0 | -1.0 | -0.51% | 2,500 |
| 2025-11-05 | 199.0 | 201.0 | 193.0 | 198.0 | -2.0 | -1.00% | 39,100 |
| 2025-11-04 | 202.0 | 202.0 | 198.0 | 200.0 | -2.0 | -0.99% | 13,200 |
| 2025-10-31 | 204.0 | 204.0 | 200.0 | 202.0 | +2.0 | +1.00% | 9,300 |
| 2025-10-30 | 198.0 | 201.0 | 197.0 | 200.0 | +1.0 | +0.50% | 18,600 |
| 2025-10-29 | 200.0 | 200.0 | 198.0 | 199.0 | -1.0 | -0.50% | 18,400 |
| 2025-10-28 | 201.0 | 202.0 | 200.0 | 200.0 | -1.0 | -0.50% | 3,600 |
| 2025-10-27 | 204.0 | 204.0 | 201.0 | 201.0 | -3.0 | -1.47% | 20,200 |
| 2025-10-24 | 205.0 | 206.0 | 203.0 | 204.0 | -1.0 | -0.49% | 13,000 |
| 2025-10-23 | 202.0 | 205.0 | 202.0 | 205.0 | +4.0 | +1.99% | 9,300 |
| 2025-10-22 | 199.0 | 203.0 | 199.0 | 201.0 | +2.0 | +1.01% | 50,700 |
| 2025-10-21 | 200.0 | 201.0 | 198.0 | 199.0 | -1.0 | -0.50% | 12,600 |
| 2025-10-20 | 203.0 | 203.0 | 200.0 | 200.0 | -2.0 | -0.99% | 20,600 |
| 2025-10-17 | 203.0 | 203.0 | 195.0 | 202.0 | 0.0 | 0.00% | 52,600 |
| 2025-10-16 | 208.0 | 208.0 | 199.0 | 202.0 | -3.0 | -1.46% | 31,000 |
| 2025-10-15 | 197.0 | 205.0 | 197.0 | 205.0 | +8.0 | +4.06% | 48,900 |
| 2025-10-14 | 200.0 | 200.0 | 193.0 | 197.0 | -8.0 | -3.90% | 30,400 |
| 2025-10-10 | 207.0 | 208.0 | 201.0 | 205.0 | -1.0 | -0.49% | 39,100 |
| 2025-10-09 | 211.0 | 212.0 | 206.0 | 206.0 | -5.0 | -2.37% | 23,700 |
| 2025-10-08 | 209.0 | 211.0 | 209.0 | 211.0 | -1.0 | -0.47% | 9,000 |
| 2025-10-07 | 214.0 | 214.0 | 212.0 | 212.0 | +3.0 | +1.44% | 60,200 |
| 2025-10-06 | 210.0 | 211.0 | 206.0 | 209.0 | 0.0 | 0.00% | 22,200 |
| 2025-10-03 | 210.0 | 212.0 | 207.0 | 209.0 | -1.0 | -0.48% | 12,500 |
| 2025-10-02 | 205.0 | 210.0 | 205.0 | 210.0 | +7.0 | +3.45% | 14,500 |
| 2025-10-01 | 210.0 | 210.0 | 203.0 | 203.0 | -9.0 | -4.25% | 41,500 |
| 2025-09-30 | 217.0 | 218.0 | 212.0 | 212.0 | -4.0 | -1.85% | 23,500 |
| 2025-09-29 | 222.0 | 222.0 | 216.0 | 216.0 | -5.0 | -2.26% | 23,000 |
| 2025-09-26 | 228.0 | 228.0 | 220.0 | 221.0 | -7.0 | -3.07% | 25,100 |
| 2025-09-25 | 234.0 | 234.0 | 225.0 | 228.0 | -2.0 | -0.87% | 33,100 |
| 2025-09-24 | 223.0 | 230.0 | 221.0 | 230.0 | +7.0 | +3.14% | 47,200 |
| 2025-09-22 | 220.0 | 226.0 | 220.0 | 223.0 | +2.0 | +0.90% | 26,200 |
| 2025-09-19 | 221.0 | 226.0 | 219.0 | 221.0 | +2.0 | +0.91% | 79,700 |
| 2025-09-18 | 221.0 | 229.0 | 219.0 | 219.0 | -4.0 | -1.79% | 47,300 |
| 2025-09-17 | 219.0 | 223.0 | 219.0 | 223.0 | +4.0 | +1.83% | 21,400 |
| 2025-09-16 | 217.0 | 220.0 | 216.0 | 219.0 | +3.0 | +1.39% | 17,000 |
| 2025-09-12 | 220.0 | 221.0 | 216.0 | 216.0 | — | — | 11,700 |
直近120営業日分を表示