Games Workshop Group PLC（GAW.LSE）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 18250.00 | 18310.00 | 18030.00 | 18090.00 | -1.20% | 53,279 |
| 2026-09-01 | 18250.00 | 18410.00 | 18096.40 | 18310.00 | -0.60% | 55,216 |
| 2026-08-28 | 18390.00 | 18542.00 | 18250.00 | 18420.00 | +0.55% | 40,657 |
| 2026-08-27 | 18550.00 | 18830.00 | 18310.00 | 18320.00 | -2.55% | 49,999 |
| 2026-08-26 | 18560.00 | 18910.00 | 18560.00 | 18800.00 | +1.40% | 46,840 |
| 2026-08-25 | 18500.00 | 18745.00 | 18380.00 | 18540.00 | +0.16% | 110,911 |
| 2026-08-24 | 18620.00 | 18820.00 | 18350.00 | 18510.00 | -0.80% | 97,164 |
| 2026-08-21 | 18570.00 | 18820.00 | 18440.00 | 18660.00 | -0.48% | 59,178 |
| 2026-08-20 | 18640.00 | 19020.00 | 18610.00 | 18750.00 | +0.48% | 80,484 |
| 2026-08-19 | 18720.00 | 18800.00 | 18560.00 | 18660.00 | -0.27% | 52,656 |
| 2026-08-18 | 19180.00 | 19180.00 | 18560.00 | 18710.00 | -0.05% | 54,192 |
| 2026-08-17 | 19210.00 | 19240.00 | 18530.00 | 18720.00 | -2.04% | 52,035 |
| 2026-08-14 | 19080.00 | 19320.00 | 19010.00 | 19110.00 | +0.16% | 82,447 |
| 2026-08-13 | 19090.00 | 19240.00 | 18890.00 | 19080.00 | +0.47% | 97,418 |
| 2026-08-12 | 19310.00 | 19320.00 | 18990.00 | 18990.00 | -1.25% | 34,860 |
| 2026-08-11 | 18980.00 | 19390.00 | 18840.00 | 19230.00 | +1.42% | 62,135 |
| 2026-08-10 | 18880.00 | 18970.00 | 18700.00 | 18960.00 | +0.42% | 75,049 |
| 2026-08-07 | 18880.00 | 19220.00 | 18830.00 | 18880.00 | -0.32% | 161,073 |
| 2026-08-06 | 18930.00 | 19140.00 | 18790.00 | 18940.00 | -0.37% | 36,148 |
| 2026-08-05 | 18950.00 | 19285.00 | 18770.00 | 19010.00 | -0.11% | 229,638 |
| 2026-08-04 | 19200.00 | 19480.00 | 18760.00 | 19030.00 | -1.04% | 74,053 |
| 2026-08-03 | 19120.00 | 19600.00 | 18920.00 | 19230.00 | +0.58% | 506,405 |
| 2026-07-31 | 19440.00 | 19710.00 | 19120.00 | 19120.00 | -1.54% | 62,546 |
| 2026-07-30 | 19850.00 | 20060.00 | 19390.00 | 19420.00 | -2.17% | 66,482 |
| 2026-07-29 | 20060.00 | 20600.00 | 19550.00 | 19850.00 | -0.95% | 95,143 |
| 2026-07-28 | 20000.00 | 20135.00 | 18710.00 | 20040.00 | -0.89% | 118,523 |
| 2026-07-27 | 20000.00 | 20440.00 | 19910.00 | 20220.00 | +1.40% | 59,642 |
| 2026-07-24 | 19860.00 | 20000.00 | 19680.00 | 19940.00 | +0.40% | 105,092 |
| 2026-07-23 | 19990.00 | 20020.00 | 18900.00 | 19860.00 | -1.19% | 171,265 |
| 2026-07-22 | 20080.00 | 20300.00 | 19580.00 | 20100.00 | -0.20% | 77,679 |
| 2026-07-21 | 20160.00 | 20420.00 | 19828.79 | 20140.00 | +0.00% | 52,367 |
| 2026-07-20 | 20160.00 | 20420.00 | 20060.00 | 20140.00 | -0.59% | 305,933 |
| 2026-07-17 | 20360.00 | 20360.00 | 20040.00 | 20260.00 | -0.10% | 47,112 |
| 2026-07-16 | 20240.00 | 20440.00 | 20100.00 | 20280.00 | -1.07% | 22,039 |
| 2026-07-15 | 20260.00 | 20500.00 | 20120.00 | 20500.00 | +0.79% | 51,865 |
| 2026-07-14 | 20060.00 | 20480.00 | 19994.22 | 20340.00 | +0.59% | 29,745 |
| 2026-07-13 | 20000.00 | 20400.00 | 19910.00 | 20220.00 | +0.80% | 166,849 |
| 2026-07-10 | 20200.00 | 20500.00 | 18320.00 | 20060.00 | -0.30% | 53,764 |
| 2026-07-09 | 20020.00 | 20360.00 | 20020.00 | 20120.00 | +0.50% | 52,494 |
| 2026-07-08 | 20660.00 | 20840.00 | 19800.00 | 20019.45 | -3.75% | 97,114 |
| 2026-07-07 | 20800.00 | 21120.00 | 20680.00 | 20800.00 | +0.29% | 53,413 |
| 2026-07-06 | 21160.00 | 21200.00 | 20480.00 | 20740.00 | -1.89% | 76,419 |
| 2026-07-03 | 21460.00 | 21520.00 | 18620.00 | 21140.00 | -1.58% | 51,608 |
| 2026-07-02 | 21600.00 | 21800.00 | 21460.00 | 21480.00 | -0.28% | 47,309 |
| 2026-07-01 | 21540.00 | 21660.00 | 21140.00 | 21540.00 | -0.28% | 94,547 |
| 2026-06-30 | 21800.00 | 22100.00 | 21540.00 | 21600.00 | -1.46% | 80,039 |
| 2026-06-29 | 21960.00 | 22200.00 | 21820.00 | 21920.00 | -0.09% | 51,777 |
| 2026-06-26 | 21820.00 | 22040.00 | 21440.00 | 21940.00 | +1.11% | 62,717 |
| 2026-06-25 | 21800.00 | 23540.00 | 21640.00 | 21700.00 | -0.46% | 111,687 |
| 2026-06-24 | 20320.00 | 21960.00 | 17280.00 | 21800.00 | +7.18% | 185,890 |
| 2026-06-23 | 20100.00 | 20380.00 | 19880.00 | 20340.00 | +0.20% | 46,217 |
| 2026-06-22 | 20320.00 | 20600.00 | 18540.00 | 20300.00 | -0.29% | 173,479 |
| 2026-06-19 | 20680.00 | 20780.00 | 20100.00 | 20360.00 | -1.17% | 151,686 |
| 2026-06-18 | 20240.00 | 20640.00 | 20060.00 | 20600.00 | +0.78% | 39,514 |
| 2026-06-17 | 20340.00 | 20740.00 | 20320.00 | 20440.00 | +0.49% | 48,571 |
| 2026-06-16 | 20000.00 | 20340.00 | 19890.00 | 20340.00 | +1.95% | 126,199 |
| 2026-06-15 | 19890.00 | 20060.00 | 18220.00 | 19950.00 | +0.81% | 50,493 |
| 2026-06-12 | 19540.00 | 20100.00 | 16760.00 | 19790.00 | +2.81% | 112,374 |
| 2026-06-11 | 18910.00 | 19250.00 | 18830.00 | 19250.00 | +1.21% | 181,215 |
| 2026-06-10 | 18600.00 | 19190.00 | 18510.00 | 19020.00 | +2.26% | 63,049 |
| 2026-06-09 | 19010.00 | 19130.00 | 18490.00 | 18600.00 | -1.48% | 68,523 |
| 2026-06-08 | 18900.00 | 19050.00 | 18750.00 | 18880.00 | -0.53% | 45,099 |
| 2026-06-05 | 19090.00 | 19390.00 | 17580.00 | 18980.00 | -0.63% | 27,072 |
| 2026-06-04 | 19340.00 | 20900.00 | 18960.00 | 19100.00 | -1.34% | 61,010 |
| 2026-06-03 | 19560.00 | 19600.00 | 19280.00 | 19360.00 | -1.17% | 46,022 |
| 2026-06-02 | 19720.00 | 19940.00 | 17900.00 | 19590.00 | -0.36% | 56,349 |
| 2026-06-01 | 19900.00 | 20400.00 | 19340.00 | 19660.00 | -1.01% | 43,270 |
| 2026-05-29 | 19950.00 | 20160.00 | 19530.00 | 19860.00 | +0.56% | 243,733 |
| 2026-05-28 | 20020.00 | 20160.00 | 18580.00 | 19750.00 | -2.23% | 52,211 |
| 2026-05-27 | 20700.00 | 20880.00 | 20200.00 | 20200.00 | -2.13% | 83,482 |
| 2026-05-26 | 20740.00 | 20900.00 | 16440.00 | 20640.00 | +0.39% | 79,322 |
| 2026-05-22 | 19100.00 | 21900.00 | 19063.87 | 20560.00 | +7.93% | 112,383 |
| 2026-05-21 | 18800.00 | 19140.00 | 18750.00 | 19050.00 | +1.06% | 42,827 |
| 2026-05-20 | 19080.00 | 19120.00 | 18650.00 | 18850.00 | -1.46% | 75,095 |
| 2026-05-19 | 19500.00 | 19770.00 | 19130.00 | 19130.00 | -1.59% | 38,260 |
| 2026-05-18 | 19380.00 | 19670.00 | 19250.00 | 19440.00 | +0.26% | 135,490 |
| 2026-05-15 | 19560.00 | 19620.00 | 19020.00 | 19390.00 | -0.92% | 67,922 |
| 2026-05-14 | 19490.00 | 19770.00 | 19350.00 | 19570.00 | +1.08% | 44,703 |
| 2026-05-13 | 19400.00 | 19510.00 | 19190.00 | 19360.00 | -0.15% | 40,964 |
| 2026-05-12 | 19330.00 | 19540.00 | 19180.00 | 19390.00 | -0.10% | 28,638 |
| 2026-05-11 | 19670.00 | 20000.00 | 19410.00 | 19410.00 | -0.67% | 174,489 |
| 2026-05-08 | 19605.00 | 19865.00 | 19500.00 | 19540.00 | -0.64% | 110,677 |
| 2026-05-07 | 20060.00 | 20180.00 | 19490.00 | 19665.00 | -1.50% | 84,024 |
| 2026-05-06 | 20180.00 | 20330.00 | 19965.00 | 19965.00 | +0.20% | 63,233 |
| 2026-05-05 | 19975.00 | 20020.00 | 19585.00 | 19925.00 | -0.72% | 116,368 |
| 2026-05-01 | 19485.00 | 20070.00 | 19395.00 | 20070.00 | +2.98% | 86,198 |
| 2026-04-30 | 19375.00 | 19720.00 | 19170.00 | 19490.00 | +0.59% | 76,094 |
| 2026-04-29 | 19380.00 | 19450.00 | 19130.00 | 19375.00 | -0.39% | 30,197 |
| 2026-04-28 | 19625.00 | 19625.00 | 19365.00 | 19450.00 | -0.54% | 53,454 |
| 2026-04-27 | 19535.00 | 19765.00 | 19470.00 | 19555.00 | +0.49% | 35,080 |
| 2026-04-24 | 19040.00 | 19465.00 | 19040.00 | 19460.00 | +0.70% | 63,069 |
| 2026-04-23 | 19305.00 | 19422.38 | 18760.00 | 19325.00 | -0.05% | 113,627 |
| 2026-04-22 | 19685.00 | 19755.00 | 19315.00 | 19335.00 | -2.03% | 75,417 |
| 2026-04-21 | 19730.00 | 19950.00 | 19650.00 | 19735.00 | +0.18% | 113,584 |
| 2026-04-20 | 19940.00 | 19985.00 | 19700.00 | 19700.00 | -1.70% | 425,799 |
| 2026-04-17 | 19415.00 | 20130.00 | 19400.00 | 20040.00 | +3.38% | 189,008 |
| 2026-04-16 | 19360.00 | 19560.00 | 19275.00 | 19385.00 | -0.69% | 58,965 |
| 2026-04-15 | 19430.00 | 19520.00 | 19300.00 | 19520.00 | +0.51% | 61,859 |
| 2026-04-14 | 19170.00 | 19580.00 | 19165.00 | 19420.00 | +1.01% | 55,714 |
| 2026-04-13 | 19165.00 | 19270.00 | 18860.00 | 19225.00 | +1.10% | 105,291 |
| 2026-04-10 | 18725.00 | 19085.00 | 18685.00 | 19015.00 | +1.09% | 98,214 |
| 2026-04-09 | 18750.00 | 18835.00 | 18590.00 | 18810.00 | +0.32% | 87,596 |
| 2026-04-08 | 18735.00 | 18895.00 | 18445.00 | 18750.00 | +3.88% | 106,600 |
| 2026-04-07 | 17650.00 | 18350.00 | 17585.00 | 18050.00 | +2.27% | 85,755 |
| 2026-04-02 | 17450.00 | 17650.00 | 17220.00 | 17650.00 | +0.28% | 114,669 |
| 2026-04-01 | 17790.00 | 17920.00 | 17600.00 | 17600.00 | -0.56% | 108,334 |
| 2026-03-31 | 17810.00 | 18080.00 | 17660.00 | 17700.00 | -1.01% | 46,470 |
| 2026-03-30 | 17720.00 | 17900.00 | 17600.00 | 17880.00 | +0.45% | 63,364 |
| 2026-03-27 | 18230.00 | 18240.00 | 17610.00 | 17800.00 | -2.31% | 170,133 |
| 2026-03-26 | 18380.00 | 18590.00 | 18190.00 | 18220.00 | -2.04% | 155,560 |
| 2026-03-25 | 18230.00 | 18760.00 | 18060.00 | 18600.00 | +2.76% | 88,549 |
| 2026-03-24 | 18050.00 | 18180.00 | 17700.00 | 18100.00 | +2.20% | 108,340 |
| 2026-03-23 | 17140.00 | 18040.00 | 17020.00 | 17710.00 | +1.84% | 64,883 |
| 2026-03-20 | 17390.00 | 17490.00 | 17000.00 | 17390.00 | +0.52% | 136,285 |
| 2026-03-19 | 17320.00 | 17430.00 | 17000.00 | 17300.00 | +0.35% | 167,071 |
| 2026-03-18 | 17480.00 | 17610.00 | 17240.00 | 17240.00 | -0.52% | 113,384 |
| 2026-03-17 | 17250.00 | 17350.00 | 17030.00 | 17330.00 | +1.46% | 36,779 |
| 2026-03-16 | 17330.00 | 17560.00 | 16930.00 | 17080.00 | -1.04% | 155,829 |
| 2026-03-13 | 17510.00 | 17520.00 | 17200.00 | 17260.00 | -1.15% | 41,201 |
| 2026-03-12 | 17270.00 | 17540.00 | 17220.00 | 17460.00 | +1.22% | 33,750 |
| 2026-03-11 | 17360.00 | 17370.00 | 17090.00 | 17250.00 | -0.63% | 42,503 |
| 2026-03-10 | 17210.00 | 17500.00 | 17110.00 | 17360.00 | +3.03% | 71,750 |
| 2026-03-09 | 16900.00 | 17000.00 | 16564.80 | 16850.00 | -1.81% | 192,680 |
| 2026-03-06 | 17320.00 | 17430.00 | 17020.00 | 17160.00 | -0.64% | 44,628 |
| 2026-03-05 | 17340.00 | 17740.00 | 17110.00 | 17270.00 | -0.40% | 89,550 |
| 2026-03-04 | 17000.00 | 17400.00 | 16950.00 | 17340.00 | +1.64% | 131,019 |
| 2026-03-03 | 17670.00 | 17670.00 | 17030.00 | 17060.00 | -3.45% | 127,938 |
| 2026-03-02 | 17610.00 | 17820.00 | 17500.00 | 17670.00 | -1.23% | 61,477 |
| 2026-02-27 | 18070.00 | 18250.00 | 17760.00 | 17890.00 | +0.39% | 105,029 |
| 2026-02-26 | 17440.00 | 17860.00 | 17380.00 | 17820.00 | +2.24% | 46,582 |
| 2026-02-25 | 17270.00 | 17517.00 | 17190.00 | 17430.00 | +1.16% | 59,237 |
| 2026-02-24 | 17510.00 | 17600.00 | 16960.00 | 17230.00 | -1.15% | 128,328 |
| 2026-02-23 | 17340.00 | 17590.00 | 17320.00 | 17430.00 | +0.46% | 71,733 |
| 2026-02-20 | 17110.00 | 17480.00 | 17060.00 | 17350.00 | +1.76% | 183,864 |
| 2026-02-19 | 17020.00 | 17070.00 | 16860.00 | 17050.00 | +0.18% | 53,448 |
| 2026-02-18 | 16920.00 | 17020.00 | 16680.00 | 17020.00 | +0.65% | 64,528 |
| 2026-02-17 | 16650.00 | 16930.00 | 16520.00 | 16910.00 | +1.50% | 72,230 |
| 2026-02-16 | 16700.00 | 16710.00 | 16510.00 | 16660.00 | +1.03% | 24,445 |
| 2026-02-13 | 16530.00 | 16650.00 | 16380.00 | 16490.00 | -0.96% | 99,208 |
| 2026-02-12 | 16590.00 | 16860.00 | 16430.00 | 16650.00 | +1.34% | 166,579 |
| 2026-02-11 | 16990.00 | 17060.00 | 16430.00 | 16430.00 | -3.07% | 94,401 |
| 2026-02-10 | 16850.00 | 17010.00 | 16790.00 | 16950.00 | +0.65% | 50,472 |
| 2026-02-09 | 17000.00 | 17030.00 | 16735.33 | 16840.00 | -1.00% | 63,323 |
| 2026-02-06 | 16860.00 | 17040.00 | 16670.00 | 17010.00 | +0.77% | 79,279 |
| 2026-02-05 | 16990.00 | 17090.00 | 16740.00 | 16880.00 | -0.76% | 101,459 |
| 2026-02-04 | 16620.00 | 17010.00 | 16510.00 | 17010.00 | +1.43% | 131,049 |
| 2026-02-03 | 17250.00 | 17270.00 | 16580.00 | 16770.00 | -2.33% | 127,160 |
| 2026-02-02 | 17000.00 | 17240.00 | 16960.00 | 17170.00 | +0.70% | 102,703 |
| 2026-01-30 | 17230.00 | 17455.00 | 17050.00 | 17050.00 | -1.10% | 84,895 |
| 2026-01-29 | 17440.00 | 17510.00 | 17210.00 | 17240.00 | -1.09% | 58,074 |
| 2026-01-28 | 18050.00 | 18050.00 | 17348.03 | 17430.00 | -1.41% | 91,738 |
| 2026-01-27 | 17890.00 | 18020.00 | 17680.00 | 17680.00 | -1.17% | 91,452 |
| 2026-01-26 | 17910.00 | 18030.00 | 17550.00 | 17890.00 | +0.34% | 95,599 |
| 2026-01-23 | 17910.00 | 18020.00 | 17792.00 | 17830.00 | -0.61% | 44,981 |
| 2026-01-22 | 18260.00 | 18260.00 | 17840.00 | 17940.00 | -0.55% | 55,862 |
| 2026-01-21 | 17920.00 | 18210.00 | 17800.00 | 18040.00 | -0.33% | 60,875 |
| 2026-01-20 | 18100.00 | 18210.00 | 17900.00 | 18100.00 | +0.17% | 36,827 |
| 2026-01-19 | 18710.00 | 18730.00 | 18060.00 | 18070.00 | -3.73% | 68,152 |
| 2026-01-16 | 19240.00 | 19410.00 | 18650.00 | 18770.00 | -1.21% | 316,801 |
| 2026-01-15 | 18730.00 | 19070.00 | 18690.00 | 19000.00 | +1.71% | 37,925 |
| 2026-01-14 | 18660.00 | 19130.00 | 18630.00 | 18680.00 | +0.16% | 55,340 |
| 2026-01-13 | 19100.00 | 19180.00 | 18040.00 | 18650.00 | -1.17% | 166,765 |
| 2026-01-12 | 18760.00 | 18950.00 | 18700.00 | 18870.00 | +0.59% | 249,291 |
| 2026-01-09 | 18410.00 | 18760.00 | 18350.00 | 18760.00 | +1.90% | 219,872 |
| 2026-01-08 | 18390.00 | 18540.00 | 18250.00 | 18410.00 | -0.22% | 650,432 |
| 2026-01-07 | 18510.00 | 18530.00 | 18110.00 | 18450.00 | -0.43% | 66,167 |
| 2026-01-06 | 18400.00 | 18790.00 | 18160.00 | 18530.00 | +0.05% | 45,465 |
| 2026-01-05 | 18540.00 | 18620.00 | 18290.00 | 18520.00 | +0.43% | 82,655 |
| 2026-01-02 | 18990.00 | 19070.00 | 18360.00 | 18440.00 | -2.54% | 62,210 |
| 2025-12-31 | 18970.00 | 19020.95 | 18800.00 | 18920.00 | +0.00% | 17,278 |
| 2025-12-30 | 18910.00 | 19030.00 | 18840.00 | 18920.00 | -0.05% | 37,031 |
| 2025-12-29 | 18900.00 | 18960.00 | 18750.00 | 18930.00 | +0.26% | 51,031 |
| 2025-12-24 | 19080.00 | 19170.00 | 18830.00 | 18880.00 | -1.46% | 10,379 |
| 2025-12-23 | 19300.00 | 19320.00 | 19030.00 | 19160.00 | -0.67% | 34,724 |
| 2025-12-22 | 19400.00 | 19470.00 | 19150.00 | 19290.00 | -0.87% | 25,908 |
| 2025-12-19 | 19450.00 | 19700.00 | 19400.00 | 19460.00 | -0.66% | 109,696 |
| 2025-12-18 | 19440.00 | 19620.00 | 19190.00 | 19590.00 | +0.26% | 256,626 |
| 2025-12-17 | 19600.00 | 19940.00 | 19528.77 | 19540.00 | +0.15% | 48,543 |
| 2025-12-16 | 19340.00 | 19630.00 | 19330.00 | 19510.00 | +0.26% | 58,534 |
| 2025-12-15 | 19540.00 | 19630.00 | 19460.00 | 19460.00 | +0.00% | 60,468 |
| 2025-12-12 | 19640.00 | 19750.00 | 19220.00 | 19460.00 | -0.46% | 67,377 |
| 2025-12-11 | 19660.00 | 19740.00 | 19450.00 | 19550.00 | -0.61% | 37,509 |
| 2025-12-10 | 19600.00 | 19670.00 | 19460.00 | 19670.00 | +0.10% | 64,148 |
| 2025-12-09 | 19600.00 | 19720.00 | 19490.00 | 19650.00 | +0.10% | 128,755 |
| 2025-12-08 | 19700.00 | 19850.00 | 19630.00 | 19630.00 | -0.61% | 257,276 |
| 2025-12-05 | 19700.00 | 19870.00 | 19653.76 | 19750.00 | -0.40% | 32,621 |
| 2025-12-04 | 19860.00 | 19910.00 | 19590.00 | 19830.00 | -0.05% | 34,164 |
| 2025-12-03 | 19800.00 | 19970.00 | 19580.00 | 19840.00 | +1.02% | 91,853 |
| 2025-12-02 | 19530.00 | 19830.00 | 19510.00 | 19640.00 | +0.05% | 46,322 |
| 2025-12-01 | 19240.00 | 19630.00 | 19180.00 | 19630.00 | +1.13% | 64,375 |
| 2025-11-28 | 19570.00 | 19585.20 | 19080.00 | 19410.00 | -0.67% | 66,994 |
| 2025-11-27 | 19760.00 | 19800.00 | 19470.00 | 19540.00 | -1.11% | 45,591 |
| 2025-11-26 | 19500.00 | 19760.00 | 19360.00 | 19760.00 | +1.59% | 59,998 |
| 2025-11-25 | 19060.00 | 19460.00 | 18950.00 | 19450.00 | +2.15% | 80,579 |
| 2025-11-24 | 18840.00 | 19181.98 | 18700.00 | 19040.00 | +1.44% | 202,540 |
| 2025-11-21 | 18370.00 | 18880.00 | 18200.00 | 18770.00 | +2.79% | 153,696 |
| 2025-11-20 | 17000.00 | 18560.00 | 16860.00 | 18260.00 | +13.49% | 263,529 |
| 2025-11-19 | 16050.00 | 16220.00 | 15980.00 | 16090.00 | +0.12% | 52,023 |
| 2025-11-18 | 16000.00 | 16250.00 | 15950.00 | 16070.00 | -1.11% | 81,033 |
| 2025-11-17 | 16120.00 | 16340.00 | 16000.00 | 16250.00 | +1.06% | 62,566 |
| 2025-11-14 | 16240.00 | 16280.00 | 15950.00 | 16080.00 | -0.92% | 44,039 |
| 2025-11-13 | 16280.00 | 16490.00 | 16190.00 | 16230.00 | -0.55% | 46,779 |
| 2025-11-12 | 15480.00 | 16470.00 | 15430.00 | 16320.00 | +5.97% | 104,900 |
| 2025-11-11 | 15530.00 | 15530.00 | 15290.00 | 15400.00 | +0.00% | 126,846 |
| 2025-11-10 | 15360.00 | 15470.00 | 15280.00 | 15400.00 | +0.65% | 242,702 |
| 2025-11-07 | 15540.00 | 15790.00 | 15200.00 | 15300.00 | -1.67% | 63,517 |
| 2025-11-06 | 16180.00 | 16270.00 | 15360.00 | 15560.00 | -3.95% | 302,505 |
| 2025-11-05 | 16260.00 | 16380.00 | 15970.00 | 16200.00 | -0.55% | 68,426 |
| 2025-11-04 | 16320.00 | 16430.00 | 16080.00 | 16290.00 | -0.79% | 100,571 |
| 2025-11-03 | 15920.00 | 16430.00 | 15900.00 | 16420.00 | +3.08% | 57,789 |
| 2025-10-31 | 15850.00 | 16050.00 | 15730.00 | 15930.00 | +0.50% | 66,160 |
| 2025-10-30 | 15620.00 | 15920.03 | 15610.00 | 15850.00 | +1.60% | 93,148 |
| 2025-10-29 | 15430.00 | 15670.00 | 15380.00 | 15600.00 | +1.23% | 69,805 |
| 2025-10-28 | 15330.00 | 15510.00 | 15280.00 | 15410.00 | +0.65% | 46,579 |
| 2025-10-27 | 15360.00 | 15390.00 | 15230.00 | 15310.00 | +0.07% | 189,669 |
| 2025-10-24 | 15300.00 | 15380.00 | 15200.00 | 15300.00 | +0.26% | 82,900 |
| 2025-10-23 | 15260.00 | 15280.00 | 15020.00 | 15260.00 | +0.33% | 61,699 |
| 2025-10-22 | 14930.00 | 15370.00 | 14830.00 | 15210.00 | +2.29% | 62,574 |
| 2025-10-21 | 14950.00 | 14950.00 | 14710.00 | 14870.00 | +0.07% | 38,408 |
| 2025-10-20 | 14720.00 | 14860.00 | 14680.00 | 14860.00 | +1.23% | 72,253 |
| 2025-10-17 | 14480.00 | 14760.00 | 14420.00 | 14680.00 | +0.34% | 77,001 |
| 2025-10-16 | 14590.00 | 14740.00 | 14300.00 | 14630.00 | +0.00% | 69,334 |
| 2025-10-15 | 14560.00 | 14690.00 | 14490.00 | 14630.00 | +0.97% | 76,121 |
| 2025-10-14 | 14580.00 | 14620.00 | 14460.00 | 14490.00 | -1.02% | 88,176 |
| 2025-10-13 | 14520.00 | 14650.00 | 14480.00 | 14640.00 | +1.17% | 37,469 |
| 2025-10-10 | 14650.00 | 14840.00 | 14430.00 | 14470.00 | -0.96% | 58,611 |
| 2025-10-09 | 14590.00 | 14650.00 | 14410.00 | 14610.00 | +0.41% | 51,408 |
| 2025-10-08 | 14410.00 | 14590.00 | 14280.00 | 14550.00 | +1.61% | 41,132 |
| 2025-10-07 | 14300.00 | 14510.00 | 14300.00 | 14320.00 | +0.14% | 50,173 |
| 2025-10-06 | 14350.00 | 14520.00 | 14290.00 | 14300.00 | -0.35% | 52,369 |
| 2025-10-03 | 14320.00 | 14430.00 | 14070.00 | 14350.00 | +0.49% | 53,775 |
| 2025-10-02 | 14220.00 | 14320.00 | 14120.00 | 14280.00 | +0.56% | 41,742 |
| 2025-10-01 | 14520.00 | 14580.00 | 14200.00 | 14200.00 | -2.27% | 55,579 |
| 2025-09-30 | 14530.00 | 14590.00 | 14360.00 | 14530.00 | +0.14% | 56,865 |
| 2025-09-29 | 14680.00 | 14740.00 | 14510.00 | 14510.00 | -0.34% | 60,987 |
| 2025-09-26 | 14670.00 | 14780.00 | 14560.00 | 14560.00 | -0.68% | 36,996 |
| 2025-09-25 | 14650.00 | 14740.00 | 14470.00 | 14660.00 | -0.14% | 32,602 |
| 2025-09-24 | 14830.00 | 14880.00 | 14660.00 | 14680.00 | -1.08% | 61,956 |
| 2025-09-23 | 14840.00 | 14970.00 | 14800.00 | 14840.00 | +0.27% | 40,348 |
| 2025-09-22 | 14820.00 | 14980.00 | 14740.00 | 14800.00 | -0.54% | 42,707 |
| 2025-09-19 | 14890.00 | 14893.53 | 14650.00 | 14880.00 | +0.20% | 217,418 |
| 2025-09-18 | 14710.00 | 14870.00 | 14640.00 | 14850.00 | +1.02% | 40,194 |
| 2025-09-17 | 14740.00 | 14840.00 | 14500.00 | 14700.00 | +0.68% | 69,731 |
| 2025-09-16 | 14840.00 | 15020.00 | 14580.00 | 14600.00 | -1.02% | 228,006 |
| 2025-09-15 | 14860.00 | 14950.00 | 14710.00 | 14750.00 | -0.34% | 272,399 |
| 2025-09-12 | 14970.00 | 15080.00 | 14800.00 | 14800.00 | -1.20% | 28,147 |
| 2025-09-11 | 14860.00 | 15020.00 | 14730.00 | 14980.00 | +0.94% | 58,389 |
| 2025-09-10 | 15160.00 | 15210.00 | 14818.43 | 14840.00 | -1.79% | 36,815 |
| 2025-09-09 | 15170.00 | 15180.00 | 14970.00 | 15110.00 | -0.07% | 31,667 |
| 2025-09-08 | 15390.00 | 15400.00 | 14980.00 | 15120.00 | -1.43% | 67,247 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+18.21%）。最も弱い月：9月（-5.40%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Games Workshop Group PLC（GAW.LSE）の直近終値は？
2026-09-02 時点で 18090.00。Closelookデータレイクの日次価格記録より。
GAW.LSE の52週高値・安値は？
直近52週間で高値 23540.00、安値 14070.00（2026-09-02 時点）。
Games Workshop Group PLC が歴史的に最も強い月と弱い月は？
歴史的に、GAW.LSE の最も強い月は 11月（平均 +18.21%）、最も弱い月は 9月（平均 -5.40%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー422本から計算。